{"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":"2026-10-23T09:56:43.210865+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.8,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","unit":"%","value":39.8,"direction":"higher_better","percentile":90}],"summary":"매출 +10.8%","percentile":83},"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":96.5,"direction":null,"percentile":97},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":14.8,"direction":"higher_better","percentile":84}],"summary":"RSI 97","percentile":84},"valuation":{"grade":"C","metrics":[],"summary":"PER 28.91x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":21.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":19.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":20.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 21.4%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.04,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.12,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":52.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.51,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 1.0x, 순차입금비율 0.1x","percentile":80}},"signals":[],"summary":"Automatic Data Processing, Inc.(ADP)은 Technology 섹터 US 시장 종목입니다, 시가총액 1230.94억. 현재가 $307.94, 전일 대비 +4.6%, 30일 +14.8%. PER 28.9배 / ROE 21.4%. 기술적 시그널: RSI 97(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.96,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.96%","value_pct":2.96},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":85.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.12,"direction":"lower_better","percentile":null}],"summary":"배당성향 86%로 적정","percentile":58},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.96},"catalysts":["ROE 21.4% (20% 이상)","이동평균선 정배열 상승 추세","전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":7.517752080446201,"grade":"B","trend":"상승","atr_14":5.805799999999995,"rsi_14":96.53703703703702,"sma_20":274.09999999999997,"sma_60":273.9965833333334,"comment":"상승 추세, RSI 97","analysis":"RSI(14) 96.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(7.52)가 시그널선(3.64)을 상회합니다(골든크로스). 현재가가 SMA20(274)과 SMA60(274) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 246~302 (현재 위치 110%).","bb_lower":245.93988991498787,"bb_upper":302.26011008501206,"macd_signal":3.6404930949126686},"change_pct":4.56,"chart_data":[{"date":"2024-10-23","open":277.56,"high":280.17,"low":277.22,"close":277.87,"volume":1183700,"rsi_14":63.22,"sma_20":285.82,"sma_60":275.28,"sma_120":260.17},{"date":"2024-10-24","open":277.87,"high":279.02,"low":276.64,"close":277.28,"volume":1261700,"rsi_14":60.38,"sma_20":286.57,"sma_60":275.73,"sma_120":260.57},{"date":"2024-10-25","open":278.18,"high":278.64,"low":275.53,"close":275.87,"volume":1691500,"rsi_14":65.37,"sma_20":287.32,"sma_60":276.18,"sma_120":260.94},{"date":"2024-10-28","open":276.4,"high":277.05,"low":274.03,"close":274.42,"volume":1591800,"rsi_14":52.96,"sma_20":287.8,"sma_60":276.56,"sma_120":261.29},{"date":"2024-10-29","open":273.46,"high":277.5,"low":272.45,"close":275.86,"volume":2583000,"rsi_14":50.55,"sma_20":288.2,"sma_60":277.05,"sma_120":261.66},{"date":"2024-10-30","open":274.19,"high":280.58,"low":273.61,"close":280.49,"volume":2012600,"rsi_14":64.42,"sma_20":288.66,"sma_60":277.61,"sma_120":262.06},{"date":"2024-10-31","open":279.27,"high":280.26,"low":276.81,"close":277.1,"volume":2215700,"rsi_14":51.96,"sma_20":288.89,"sma_60":278.12,"sma_120":262.41},{"date":"2024-11-01","open":275.92,"high":277.22,"low":273.99,"close":276.08,"volume":2037000,"rsi_14":43.24,"sma_20":289.04,"sma_60":278.54,"sma_120":262.75},{"date":"2024-11-04","open":277.83,"high":279.98,"low":276.85,"close":277.69,"volume":1184300,"rsi_14":49.58,"sma_20":289.43,"sma_60":279.0,"sma_120":263.12},{"date":"2024-11-05","open":277.43,"high":279.47,"low":276.33,"close":278.96,"volume":897600,"rsi_14":51.08,"sma_20":289.72,"sma_60":279.53,"sma_120":263.49},{"date":"2024-11-06","open":287.02,"high":293.84,"low":284.29,"close":292.37,"volume":2869300,"rsi_14":68.9,"sma_20":290.59,"sma_60":280.26,"sma_120":263.95},{"date":"2024-11-07","open":292.2,"high":293.34,"low":290.33,"close":292.06,"volume":1299400,"rsi_14":67.95,"sma_20":291.48,"sma_60":280.96,"sma_120":264.39},{"date":"2024-11-08","open":292.83,"high":294.04,"low":291.37,"close":291.94,"volume":1552200,"rsi_14":70.49,"sma_20":292.3,"sma_60":281.64,"sma_120":264.83},{"date":"2024-11-11","open":292.95,"high":295.59,"low":292.32,"close":293.9,"volume":1340200,"rsi_14":71.84,"sma_20":293.09,"sma_60":282.35,"sma_120":265.28},{"date":"2024-11-12","open":294.46,"high":296.23,"low":293.95,"close":294.99,"volume":1711200,"rsi_14":75.41,"sma_20":293.99,"sma_60":283.07,"sma_120":265.73},{"date":"2024-11-13","open":293.83,"high":296.39,"low":293.8,"close":294.59,"volume":1637800,"rsi_14":75.84,"sma_20":294.83,"sma_60":283.79,"sma_120":266.2},{"date":"2024-11-14","open":294.22,"high":294.8,"low":288.75,"close":289.32,"volume":1505800,"rsi_14":67.98,"sma_20":295.33,"sma_60":284.36,"sma_120":266.64},{"date":"2024-11-15","open":289.26,"high":289.28,"low":284.6,"close":285.15,"volume":1457700,"rsi_14":63.38,"sma_20":295.59,"sma_60":284.83,"sma_120":267.09},{"date":"2024-11-18","open":285.15,"high":287.26,"low":284.49,"close":285.39,"volume":1075900,"rsi_14":62.25,"sma_20":295.94,"sma_60":285.3,"sma_120":267.58},{"date":"2024-11-19","open":283.94,"high":286.54,"low":282.68,"close":285.05,"volume":1741700,"rsi_14":56.59,"sma_20":296.25,"sma_60":285.74,"sma_120":268.05},{"date":"2024-11-20","open":284.04,"high":288.0,"low":282.76,"close":286.06,"volume":2159300,"rsi_14":63.91,"sma_20":296.68,"sma_60":286.14,"sma_120":268.49},{"date":"2024-11-21","open":287.41,"high":292.16,"low":286.27,"close":291.79,"volume":1810600,"rsi_14":71.27,"sma_20":297.44,"sma_60":286.67,"sma_120":269.0},{"date":"2024-11-22","open":292.52,"high":295.09,"low":291.54,"close":292.34,"volume":1312000,"rsi_14":70.42,"sma_20":298.3,"sma_60":287.2,"sma_120":269.5},{"date":"2024-11-25","open":292.5,"high":293.12,"low":289.01,"close":291.88,"volume":3078700,"rsi_14":68.43,"sma_20":299.21,"sma_60":287.68,"sma_120":269.99},{"date":"2024-11-26","open":292.77,"high":295.37,"low":291.97,"close":295.04,"volume":1048400,"rsi_14":55.39,"sma_20":300.21,"sma_60":288.22,"sma_120":270.49},{"date":"2024-11-27","open":296.62,"high":296.63,"low":293.86,"close":294.04,"volume":1515400,"rsi_14":53.89,"sma_20":300.92,"sma_60":288.74,"sma_120":270.94},{"date":"2024-11-29","open":293.86,"high":295.01,"low":293.4,"close":294.05,"volume":805000,"rsi_14":54.15,"sma_20":301.8,"sma_60":289.36,"sma_120":271.44},{"date":"2024-12-02","open":294.76,"high":294.76,"low":291.77,"close":293.19,"volume":1279300,"rsi_14":48.52,"sma_20":302.69,"sma_60":289.97,"sma_120":271.94},{"date":"2024-12-03","open":293.37,"high":294.81,"low":289.44,"close":290.83,"volume":2059800,"rsi_14":41.87,"sma_20":303.38,"sma_60":290.43,"sma_120":272.42},{"date":"2024-12-04","open":292.14,"high":292.77,"low":289.53,"close":290.75,"volume":1374300,"rsi_14":42.39,"sma_20":304.0,"sma_60":290.84,"sma_120":272.91},{"date":"2024-12-05","open":290.47,"high":290.53,"low":287.43,"close":289.13,"volume":3169100,"rsi_14":49.58,"sma_20":303.83,"sma_60":291.24,"sma_120":273.4},{"date":"2024-12-06","open":288.81,"high":292.78,"low":288.81,"close":291.78,"volume":2621900,"rsi_14":66.52,"sma_20":303.81,"sma_60":291.68,"sma_120":273.9},{"date":"2024-12-09","open":291.18,"high":291.96,"low":283.21,"close":285.07,"volume":2266200,"rsi_14":49.4,"sma_20":303.45,"sma_60":292.01,"sma_120":274.34},{"date":"2024-12-10","open":284.53,"high":290.06,"low":283.31,"close":289.55,"volume":1672500,"rsi_14":57.33,"sma_20":303.23,"sma_60":292.4,"sma_120":274.81},{"date":"2024-12-11","open":290.06,"high":291.77,"low":287.95,"close":288.13,"volume":1952200,"rsi_14":53.33,"sma_20":302.87,"sma_60":292.76,"sma_120":275.25},{"date":"2024-12-12","open":288.31,"high":289.32,"low":284.99,"close":286.21,"volume":1172600,"rsi_14":39.78,"sma_20":302.43,"sma_60":293.14,"sma_120":275.66},{"date":"2024-12-13","open":285.44,"high":287.15,"low":284.75,"close":285.78,"volume":1880600,"rsi_14":35.96,"sma_20":302.17,"sma_60":293.46,"sma_120":276.07},{"date":"2024-12-16","open":286.97,"high":287.41,"low":284.99,"close":285.83,"volume":2579900,"rsi_14":36.65,"sma_20":302.13,"sma_60":293.8,"sma_120":276.56},{"date":"2024-12-17","open":285.06,"high":286.98,"low":284.02,"close":284.63,"volume":2625300,"rsi_14":27.36,"sma_20":302.01,"sma_60":294.1,"sma_120":277.04},{"date":"2024-12-18","open":283.96,"high":284.89,"low":277.72,"close":277.82,"volume":2262400,"rsi_14":22.43,"sma_20":301.56,"sma_60":294.3,"sma_120":277.46},{"date":"2024-12-19","open":276.99,"high":283.09,"low":276.99,"close":280.55,"volume":1787100,"rsi_14":28.46,"sma_20":301.2,"sma_60":294.56,"sma_120":277.92},{"date":"2024-12-20","open":279.37,"high":284.23,"low":279.22,"close":283.14,"volume":4165800,"rsi_14":34.2,"sma_20":300.67,"sma_60":294.89,"sma_120":278.4},{"date":"2024-12-23","open":282.99,"high":284.08,"low":280.13,"close":283.26,"volume":1388800,"rsi_14":36.8,"sma_20":300.12,"sma_60":295.25,"sma_120":278.88},{"date":"2024-12-24","open":282.35,"high":286.08,"low":282.18,"close":285.49,"volume":956000,"rsi_14":40.73,"sma_20":299.71,"sma_60":295.57,"sma_120":279.38},{"date":"2024-12-26","open":285.36,"high":287.28,"low":284.47,"close":286.23,"volume":1403700,"rsi_14":43.82,"sma_20":299.17,"sma_60":295.86,"sma_120":279.91},{"date":"2024-12-27","open":285.01,"high":287.25,"low":284.19,"close":285.22,"volume":1332000,"rsi_14":38.12,"sma_20":298.63,"sma_60":296.07,"sma_120":280.43},{"date":"2024-12-30","open":281.74,"high":283.6,"low":280.04,"close":282.13,"volume":1161800,"rsi_14":42.71,"sma_20":297.94,"sma_60":296.21,"sma_120":280.92},{"date":"2024-12-31","open":283.13,"high":283.32,"low":280.78,"close":281.9,"volume":980600,"rsi_14":32.45,"sma_20":297.27,"sma_60":296.34,"sma_120":281.39},{"date":"2025-01-02","open":282.96,"high":284.23,"low":277.87,"close":278.93,"volume":1025300,"rsi_14":30.64,"sma_20":296.57,"sma_60":296.46,"sma_120":281.82},{"date":"2025-01-03","open":279.97,"high":281.72,"low":279.07,"close":280.9,"volume":1044200,"rsi_14":37.7,"sma_20":295.98,"sma_60":296.57,"sma_120":282.23},{"date":"2025-01-06","open":278.45,"high":279.58,"low":275.28,"close":276.5,"volume":1529100,"rsi_14":34.6,"sma_20":295.25,"sma_60":296.56,"sma_120":282.58},{"date":"2025-01-07","open":276.62,"high":279.27,"low":276.62,"close":277.73,"volume":1451800,"rsi_14":37.06,"sma_20":294.44,"sma_60":296.58,"sma_120":282.9},{"date":"2025-01-08","open":277.83,"high":281.24,"low":277.83,"close":281.09,"volume":1513000,"rsi_14":44.7,"sma_20":294.16,"sma_60":296.64,"sma_120":283.27},{"date":"2025-01-10","open":279.45,"high":282.01,"low":276.09,"close":276.23,"volume":2292500,"rsi_14":47.48,"sma_20":293.39,"sma_60":296.57,"sma_120":283.61},{"date":"2025-01-13","open":275.12,"high":279.73,"low":274.92,"close":279.46,"volume":1809400,"rsi_14":48.3,"sma_20":292.86,"sma_60":296.57,"sma_120":283.96},{"date":"2025-01-14","open":279.56,"high":281.07,"low":276.83,"close":280.9,"volume":2321600,"rsi_14":46.36,"sma_20":292.51,"sma_60":296.59,"sma_120":284.32},{"date":"2025-01-15","open":283.14,"high":284.29,"low":281.54,"close":282.51,"volume":1764400,"rsi_14":48.84,"sma_20":292.34,"sma_60":296.61,"sma_120":284.7},{"date":"2025-01-16","open":281.04,"high":286.6,"low":281.01,"close":285.27,"volume":1667500,"rsi_14":49.66,"sma_20":292.31,"sma_60":296.68,"sma_120":285.09},{"date":"2025-01-17","open":289.95,"high":289.95,"low":285.01,"close":285.22,"volume":2408400,"rsi_14":48.43,"sma_20":292.34,"sma_60":296.77,"sma_120":285.45},{"date":"2025-01-21","open":285.47,"high":288.03,"low":285.47,"close":287.12,"volume":1652300,"rsi_14":52.87,"sma_20":292.82,"sma_60":296.88,"sma_120":285.81},{"date":"2025-01-22","open":286.71,"high":287.63,"low":285.26,"close":285.39,"volume":1627800,"rsi_14":55.15,"sma_20":293.08,"sma_60":296.98,"sma_120":286.13},{"date":"2025-01-23","open":285.28,"high":286.18,"low":282.81,"close":284.85,"volume":1102000,"rsi_14":54.62,"sma_20":293.17,"sma_60":297.09,"sma_120":286.41},{"date":"2025-01-24","open":282.85,"high":287.26,"low":282.39,"close":286.11,"volume":1206000,"rsi_14":61.84,"sma_20":293.31,"sma_60":297.24,"sma_120":286.71},{"date":"2025-01-27","open":283.79,"high":289.94,"low":283.79,"close":289.04,"volume":1635900,"rsi_14":63.03,"sma_20":293.5,"sma_60":297.47,"sma_120":287.01},{"date":"2025-01-28","open":288.86,"high":291.35,"low":284.73,"close":287.27,"volume":2469600,"rsi_14":68.8,"sma_20":293.55,"sma_60":297.64,"sma_120":287.35},{"date":"2025-01-29","open":292.88,"high":300.14,"low":289.3,"close":289.45,"volume":2764100,"rsi_14":69.8,"sma_20":293.77,"sma_60":297.77,"sma_120":287.69},{"date":"2025-01-30","open":292.29,"high":296.45,"low":289.9,"close":292.04,"volume":1367100,"rsi_14":68.99,"sma_20":294.29,"sma_60":298.01,"sma_120":288.06},{"date":"2025-01-31","open":290.62,"high":293.81,"low":290.03,"close":291.8,"volume":2237700,"rsi_14":82.14,"sma_20":294.8,"sma_60":298.25,"sma_120":288.4},{"date":"2025-02-03","open":292.08,"high":296.54,"low":291.51,"close":295.95,"volume":2169100,"rsi_14":82.8,"sma_20":295.68,"sma_60":298.55,"sma_120":288.77},{"date":"2025-02-04","open":292.88,"high":294.32,"low":291.79,"close":293.4,"volume":1256700,"rsi_14":73.81,"sma_20":296.33,"sma_60":298.77,"sma_120":289.15},{"date":"2025-02-05","open":294.32,"high":296.79,"low":292.67,"close":296.75,"volume":1633600,"rsi_14":75.43,"sma_20":297.38,"sma_60":298.82,"sma_120":289.54},{"date":"2025-02-06","open":297.56,"high":298.78,"low":296.13,"close":297.54,"volume":1740400,"rsi_14":73.58,"sma_20":298.41,"sma_60":298.89,"sma_120":289.92},{"date":"2025-02-07","open":298.84,"high":298.88,"low":294.5,"close":294.65,"volume":1387900,"rsi_14":66.33,"sma_20":299.12,"sma_60":298.91,"sma_120":290.27},{"date":"2025-02-10","open":296.83,"high":296.95,"low":295.14,"close":295.57,"volume":902800,"rsi_14":65.16,"sma_20":300.12,"sma_60":298.91,"sma_120":290.63},{"date":"2025-02-11","open":296.18,"high":296.18,"low":293.11,"close":294.46,"volume":1151000,"rsi_14":66.63,"sma_20":300.9,"sma_60":298.88,"sma_120":290.97},{"date":"2025-02-12","open":292.88,"high":295.4,"low":291.6,"close":295.3,"volume":1559000,"rsi_14":68.95,"sma_20":301.65,"sma_60":298.86,"sma_120":291.33},{"date":"2025-02-13","open":294.68,"high":299.09,"low":293.71,"close":298.74,"volume":1197800,"rsi_14":71.23,"sma_20":302.49,"sma_60":299.0,"sma_120":291.68},{"date":"2025-02-14","open":298.53,"high":300.06,"low":296.73,"close":296.75,"volume":1100900,"rsi_14":63.37,"sma_20":303.08,"sma_60":299.17,"sma_120":292.0},{"date":"2025-02-18","open":298.8,"high":299.94,"low":296.38,"close":298.48,"volume":1313200,"rsi_14":69.48,"sma_20":303.77,"sma_60":299.38,"sma_120":292.34},{"date":"2025-02-19","open":299.2,"high":302.11,"low":298.05,"close":301.63,"volume":1407700,"rsi_14":70.48,"sma_20":304.53,"sma_60":299.64,"sma_120":292.69},{"date":"2025-02-20","open":300.42,"high":301.31,"low":298.3,"close":300.42,"volume":1304500,"rsi_14":64.79,"sma_20":305.31,"sma_60":299.86,"sma_120":293.0},{"date":"2025-02-21","open":300.24,"high":300.8,"low":295.95,"close":299.26,"volume":1600300,"rsi_14":62.74,"sma_20":306.06,"sma_60":299.96,"sma_120":293.31},{"date":"2025-02-24","open":299.12,"high":302.44,"low":298.64,"close":300.65,"volume":1311900,"rsi_14":58.86,"sma_20":306.81,"sma_60":300.08,"sma_120":293.64},{"date":"2025-02-25","open":301.41,"high":303.05,"low":298.95,"close":301.77,"volume":1880000,"rsi_14":66.69,"sma_20":307.47,"sma_60":300.23,"sma_120":293.95},{"date":"2025-02-26","open":301.17,"high":303.62,"low":299.53,"close":299.86,"volume":1442900,"rsi_14":56.57,"sma_20":308.13,"sma_60":300.28,"sma_120":294.25},{"date":"2025-02-27","open":300.43,"high":302.5,"low":298.76,"close":299.78,"volume":1489900,"rsi_14":54.89,"sma_20":308.66,"sma_60":300.36,"sma_120":294.55},{"date":"2025-02-28","open":303.04,"high":304.75,"low":299.62,"close":303.52,"volume":3289100,"rsi_14":68.64,"sma_20":309.26,"sma_60":300.49,"sma_120":294.93},{"date":"2025-03-03","open":304.32,"high":308.64,"low":304.02,"close":306.85,"volume":1515400,"rsi_14":71.52,"sma_20":310.04,"sma_60":300.7,"sma_120":295.33},{"date":"2025-03-04","open":310.89,"high":310.89,"low":296.6,"close":301.84,"volume":2388400,"rsi_14":62.25,"sma_20":310.35,"sma_60":300.87,"sma_120":295.65},{"date":"2025-03-05","open":299.86,"high":302.28,"low":297.94,"close":298.94,"volume":3471000,"rsi_14":55.66,"sma_20":310.63,"sma_60":300.98,"sma_120":295.91},{"date":"2025-03-06","open":297.08,"high":298.01,"low":288.17,"close":291.27,"volume":2975100,"rsi_14":39.74,"sma_20":310.35,"sma_60":300.99,"sma_120":296.12},{"date":"2025-03-07","open":291.27,"high":295.92,"low":291.27,"close":295.11,"volume":2293500,"rsi_14":47.86,"sma_20":310.22,"sma_60":301.03,"sma_120":296.35},{"date":"2025-03-10","open":294.87,"high":297.89,"low":290.42,"close":291.78,"volume":2991400,"rsi_14":41.59,"sma_20":310.07,"sma_60":301.12,"sma_120":296.56},{"date":"2025-03-11","open":292.86,"high":293.21,"low":281.22,"close":281.62,"volume":2923400,"rsi_14":28.65,"sma_20":309.35,"sma_60":300.95,"sma_120":296.68},{"date":"2025-03-12","open":281.95,"high":283.87,"low":279.36,"close":283.29,"volume":1959700,"rsi_14":31.9,"sma_20":308.77,"sma_60":300.84,"sma_120":296.8},{"date":"2025-03-13","open":283.25,"high":283.3,"low":278.74,"close":279.8,"volume":2062500,"rsi_14":30.41,"sma_20":307.96,"sma_60":300.71,"sma_120":296.92},{"date":"2025-03-14","open":279.98,"high":283.23,"low":279.98,"close":282.46,"volume":1429200,"rsi_14":30.09,"sma_20":307.04,"sma_60":300.62,"sma_120":297.04},{"date":"2025-03-17","open":282.77,"high":288.4,"low":281.94,"close":287.13,"volume":1818300,"rsi_14":34.73,"sma_20":306.46,"sma_60":300.62,"sma_120":297.21},{"date":"2025-03-18","open":286.42,"high":287.03,"low":283.66,"close":286.5,"volume":1181000,"rsi_14":35.6,"sma_20":305.76,"sma_60":300.63,"sma_120":297.36},{"date":"2025-03-19","open":286.5,"high":290.7,"low":286.5,"close":289.27,"volume":1291700,"rsi_14":38.92,"sma_20":305.04,"sma_60":300.8,"sma_120":297.55},{"date":"2025-03-20","open":285.73,"high":290.25,"low":285.5,"close":288.03,"volume":1602400,"rsi_14":33.59,"sma_20":304.32,"sma_60":300.9,"sma_120":297.73},{"date":"2025-03-21","open":285.75,"high":286.24,"low":283.4,"close":285.91,"volume":3951100,"rsi_14":27.82,"sma_20":303.54,"sma_60":300.92,"sma_120":297.91},{"date":"2025-03-24","open":288.05,"high":290.66,"low":287.27,"close":289.36,"volume":1709100,"rsi_14":35.72,"sma_20":302.88,"sma_60":301.0,"sma_120":298.12},{"date":"2025-03-25","open":289.48,"high":290.47,"low":288.03,"close":289.84,"volume":1474800,"rsi_14":38.59,"sma_20":302.18,"sma_60":301.05,"sma_120":298.31},{"date":"2025-03-26","open":290.84,"high":297.35,"low":289.34,"close":292.77,"volume":1851300,"rsi_14":49.94,"sma_20":301.73,"sma_60":301.14,"sma_120":298.5},{"date":"2025-03-27","open":293.37,"high":296.49,"low":291.68,"close":295.69,"volume":1373800,"rsi_14":48.8,"sma_20":301.44,"sma_60":301.29,"sma_120":298.68},{"date":"2025-03-28","open":296.54,"high":299.04,"low":291.07,"close":291.24,"volume":1785400,"rsi_14":47.53,"sma_20":300.72,"sma_60":301.42,"sma_120":298.82},{"date":"2025-03-31","open":291.65,"high":296.57,"low":291.31,"close":295.79,"volume":2492500,"rsi_14":67.32,"sma_20":300.06,"sma_60":301.63,"sma_120":298.99},{"date":"2025-04-01","open":295.65,"high":297.58,"low":293.91,"close":296.77,"volume":1199200,"rsi_14":66.68,"sma_20":299.72,"sma_60":301.92,"sma_120":299.19},{"date":"2025-04-02","open":295.21,"high":298.15,"low":294.07,"close":297.44,"volume":1089300,"rsi_14":74.44,"sma_20":299.56,"sma_60":302.18,"sma_120":299.37},{"date":"2025-04-03","open":294.98,"high":299.63,"low":293.81,"close":295.66,"volume":1998800,"rsi_14":69.61,"sma_20":299.71,"sma_60":302.48,"sma_120":299.52},{"date":"2025-04-04","open":295.84,"high":296.25,"low":276.79,"close":277.01,"volume":3769200,"rsi_14":39.38,"sma_20":298.69,"sma_60":302.44,"sma_120":299.51},{"date":"2025-04-07","open":275.03,"high":279.33,"low":263.93,"close":272.26,"volume":3541600,"rsi_14":36.24,"sma_20":297.6,"sma_60":302.26,"sma_120":299.45},{"date":"2025-04-08","open":273.79,"high":277.3,"low":264.82,"close":267.94,"volume":3130200,"rsi_14":29.99,"sma_20":296.82,"sma_60":302.1,"sma_120":299.33},{"date":"2025-04-09","open":266.39,"high":286.26,"low":265.08,"close":285.3,"volume":3469500,"rsi_14":48.03,"sma_20":296.84,"sma_60":302.17,"sma_120":299.37},{"date":"2025-04-10","open":283.8,"high":287.99,"low":276.05,"close":282.9,"volume":3284700,"rsi_14":47.84,"sma_20":296.93,"sma_60":302.18,"sma_120":299.38},{"date":"2025-04-11","open":282.9,"high":291.78,"low":281.05,"close":289.99,"volume":2188000,"rsi_14":50.43,"sma_20":297.32,"sma_60":302.28,"sma_120":299.45},{"date":"2025-04-14","open":290.1,"high":294.61,"low":289.2,"close":291.95,"volume":1806200,"rsi_14":51.41,"sma_20":297.56,"sma_60":302.37,"sma_120":299.52},{"date":"2025-04-15","open":291.95,"high":293.6,"low":288.31,"close":288.56,"volume":1763300,"rsi_14":47.2,"sma_20":297.67,"sma_60":302.4,"sma_120":299.58},{"date":"2025-04-16","open":288.46,"high":289.66,"low":282.94,"close":284.76,"volume":1406500,"rsi_14":42.82,"sma_20":297.44,"sma_60":302.34,"sma_120":299.61},{"date":"2025-04-17","open":286.45,"high":286.66,"low":283.62,"close":283.93,"volume":1667100,"rsi_14":44.96,"sma_20":297.23,"sma_60":302.28,"sma_120":299.63},{"date":"2025-04-21","open":281.5,"high":283.89,"low":271.4,"close":275.77,"volume":2315500,"rsi_14":36.85,"sma_20":296.7,"sma_60":302.1,"sma_120":299.6},{"date":"2025-04-22","open":279.13,"high":286.09,"low":277.62,"close":283.55,"volume":1725200,"rsi_14":42.03,"sma_20":296.4,"sma_60":302.03,"sma_120":299.64},{"date":"2025-04-23","open":284.97,"high":288.11,"low":282.43,"close":284.18,"volume":1636100,"rsi_14":42.01,"sma_20":296.11,"sma_60":301.92,"sma_120":299.7},{"date":"2025-04-24","open":283.7,"high":285.46,"low":279.75,"close":285.16,"volume":1686300,"rsi_14":43.61,"sma_20":295.72,"sma_60":301.86,"sma_120":299.75},{"date":"2025-04-25","open":283.75,"high":284.82,"low":279.55,"close":282.46,"volume":1482000,"rsi_14":54.12,"sma_20":295.04,"sma_60":301.71,"sma_120":299.74},{"date":"2025-04-28","open":282.35,"high":284.83,"low":281.14,"close":284.21,"volume":1669200,"rsi_14":59.47,"sma_20":294.67,"sma_60":301.55,"sma_120":299.78},{"date":"2025-04-29","open":283.08,"high":286.58,"low":283.05,"close":286.34,"volume":1618300,"rsi_14":65.09,"sma_20":294.18,"sma_60":301.43,"sma_120":299.84},{"date":"2025-04-30","open":281.47,"high":291.75,"low":279.15,"close":291.02,"volume":3342000,"rsi_14":55.93,"sma_20":293.89,"sma_60":301.32,"sma_120":299.93},{"date":"2025-05-01","open":289.67,"high":290.75,"low":284.37,"close":289.17,"volume":1667400,"rsi_14":56.57,"sma_20":293.46,"sma_60":301.22,"sma_120":299.99},{"date":"2025-05-02","open":291.42,"high":295.34,"low":290.51,"close":293.89,"volume":1720800,"rsi_14":54.3,"sma_20":293.37,"sma_60":301.14,"sma_120":299.98},{"date":"2025-05-05","open":293.63,"high":296.0,"low":291.84,"close":294.27,"volume":1232800,"rsi_14":52.65,"sma_20":294.26,"sma_60":301.06,"sma_120":299.97},{"date":"2025-05-06","open":293.56,"high":294.49,"low":291.34,"close":293.66,"volume":1006800,"rsi_14":56.22,"sma_20":295.37,"sma_60":301.01,"sma_120":299.96},{"date":"2025-05-07","open":293.74,"high":296.44,"low":292.74,"close":295.45,"volume":2013000,"rsi_14":63.7,"sma_20":296.79,"sma_60":300.98,"sma_120":299.95},{"date":"2025-05-08","open":297.12,"high":299.8,"low":295.46,"close":297.3,"volume":1164200,"rsi_14":66.71,"sma_20":297.41,"sma_60":301.01,"sma_120":299.94},{"date":"2025-05-09","open":297.3,"high":298.87,"low":296.07,"close":297.91,"volume":851700,"rsi_14":84.1,"sma_20":298.18,"sma_60":301.02,"sma_120":299.94},{"date":"2025-05-12","open":301.88,"high":302.19,"low":295.48,"close":299.52,"volume":1683000,"rsi_14":80.37,"sma_20":298.67,"sma_60":301.01,"sma_120":300.0},{"date":"2025-05-13","open":300.2,"high":300.95,"low":298.36,"close":298.37,"volume":1215300,"rsi_14":76.45,"sma_20":299.01,"sma_60":301.01,"sma_120":300.09},{"date":"2025-05-14","open":296.88,"high":300.1,"low":295.77,"close":299.55,"volume":1163100,"rsi_14":76.63,"sma_20":299.57,"sma_60":301.0,"sma_120":300.19},{"date":"2025-05-15","open":300.08,"high":305.88,"low":300.08,"close":305.78,"volume":1696900,"rsi_14":88.18,"sma_20":300.66,"sma_60":301.05,"sma_120":300.34},{"date":"2025-05-16","open":306.35,"high":309.32,"low":304.37,"close":309.19,"volume":1489000,"rsi_14":88.79,"sma_20":301.96,"sma_60":301.17,"sma_120":300.51},{"date":"2025-05-19","open":308.56,"high":312.87,"low":307.25,"close":312.67,"volume":1530400,"rsi_14":89.24,"sma_20":303.87,"sma_60":301.37,"sma_120":300.67},{"date":"2025-05-20","open":311.12,"high":312.84,"low":310.6,"close":312.51,"volume":1015000,"rsi_14":87.02,"sma_20":305.36,"sma_60":301.55,"sma_120":300.81},{"date":"2025-05-21","open":310.1,"high":313.34,"low":310.1,"close":312.35,"volume":1892300,"rsi_14":92.39,"sma_20":306.82,"sma_60":301.7,"sma_120":300.96},{"date":"2025-05-22","open":312.32,"high":312.91,"low":309.94,"close":311.4,"volume":1273700,"rsi_14":87.14,"sma_20":308.17,"sma_60":301.87,"sma_120":301.08},{"date":"2025-05-23","open":308.9,"high":311.57,"low":307.52,"close":310.86,"volume":962400,"rsi_14":84.94,"sma_20":309.64,"sma_60":302.04,"sma_120":301.2},{"date":"2025-05-27","open":312.59,"high":315.61,"low":311.56,"close":315.33,"volume":1745100,"rsi_14":89.26,"sma_20":311.25,"sma_60":302.21,"sma_120":301.35},{"date":"2025-05-28","open":316.89,"high":317.54,"low":313.39,"close":313.81,"volume":1158700,"rsi_14":83.59,"sma_20":312.67,"sma_60":302.31,"sma_120":301.5},{"date":"2025-05-29","open":313.87,"high":314.71,"low":311.03,"close":313.79,"volume":921700,"rsi_14":82.34,"sma_20":313.84,"sma_60":302.48,"sma_120":301.68},{"date":"2025-05-30","open":314.81,"high":316.19,"low":313.06,"close":315.15,"volume":2925000,"rsi_14":82.85,"sma_20":315.18,"sma_60":302.73,"sma_120":301.86},{"date":"2025-06-02","open":312.51,"high":315.52,"low":310.84,"close":315.41,"volume":1502400,"rsi_14":81.92,"sma_20":316.3,"sma_60":303.12,"sma_120":302.06},{"date":"2025-06-03","open":314.12,"high":316.38,"low":312.68,"close":316.12,"volume":2155900,"rsi_14":86.3,"sma_20":317.42,"sma_60":303.46,"sma_120":302.24},{"date":"2025-06-04","open":315.34,"high":317.12,"low":313.63,"close":315.81,"volume":1229900,"rsi_14":84.48,"sma_20":318.57,"sma_60":303.85,"sma_120":302.48},{"date":"2025-06-05","open":316.75,"high":317.35,"low":314.33,"close":315.83,"volume":1817400,"rsi_14":78.93,"sma_20":319.62,"sma_60":304.41,"sma_120":302.68},{"date":"2025-06-06","open":318.37,"high":319.41,"low":315.73,"close":316.39,"volume":1183300,"rsi_14":74.8,"sma_20":320.61,"sma_60":304.95,"sma_120":302.9},{"date":"2025-06-09","open":315.34,"high":315.45,"low":307.67,"close":308.42,"volume":1462900,"rsi_14":38.83,"sma_20":321.15,"sma_60":305.42,"sma_120":303.06},{"date":"2025-06-10","open":308.38,"high":309.53,"low":302.71,"close":304.49,"volume":1422000,"rsi_14":32.41,"sma_20":321.41,"sma_60":305.8,"sma_120":303.21},{"date":"2025-06-11","open":304.36,"high":304.36,"low":301.02,"close":302.41,"volume":1323600,"rsi_14":29.9,"sma_20":321.61,"sma_60":306.06,"sma_120":303.34},{"date":"2025-06-12","open":302.98,"high":304.23,"low":295.55,"close":299.88,"volume":1798900,"rsi_14":28.09,"sma_20":321.63,"sma_60":306.29,"sma_120":303.46},{"date":"2025-06-13","open":298.77,"high":302.45,"low":297.47,"close":298.52,"volume":2021600,"rsi_14":25.84,"sma_20":321.18,"sma_60":306.43,"sma_120":303.61},{"date":"2025-06-16","open":299.48,"high":301.32,"low":298.34,"close":299.58,"volume":1622300,"rsi_14":15.77,"sma_20":320.61,"sma_60":306.6,"sma_120":303.75},{"date":"2025-06-17","open":300.42,"high":300.94,"low":298.55,"close":299.3,"volume":2356900,"rsi_14":16.59,"sma_20":319.84,"sma_60":306.8,"sma_120":303.86},{"date":"2025-06-18","open":299.3,"high":300.46,"low":297.8,"close":298.48,"volume":1466700,"rsi_14":16.05,"sma_20":319.04,"sma_60":306.94,"sma_120":303.97},{"date":"2025-06-20","open":300.17,"high":300.17,"low":295.78,"close":297.98,"volume":3659000,"rsi_14":10.91,"sma_20":318.22,"sma_60":307.05,"sma_120":304.05},{"date":"2025-06-23","open":298.95,"high":302.05,"low":297.49,"close":301.85,"volume":1707000,"rsi_14":22.57,"sma_20":317.65,"sma_60":307.18,"sma_120":304.16},{"date":"2025-06-24","open":302.83,"high":303.55,"low":299.82,"close":302.98,"volume":1309200,"rsi_14":23.72,"sma_20":317.17,"sma_60":307.28,"sma_120":304.29},{"date":"2025-06-25","open":302.61,"high":302.79,"low":289.18,"close":290.13,"volume":2354900,"rsi_14":16.39,"sma_20":315.79,"sma_60":307.24,"sma_120":304.33},{"date":"2025-06-26","open":291.15,"high":295.68,"low":288.73,"close":294.79,"volume":2304100,"rsi_14":24.97,"sma_20":314.73,"sma_60":307.19,"sma_120":304.41},{"date":"2025-06-27","open":294.75,"high":298.18,"low":292.76,"close":295.25,"volume":1931100,"rsi_14":24.79,"sma_20":313.7,"sma_60":307.14,"sma_120":304.53},{"date":"2025-06-30","open":295.17,"high":300.53,"low":294.43,"close":300.06,"volume":2414600,"rsi_14":38.19,"sma_20":312.84,"sma_60":307.16,"sma_120":304.67},{"date":"2025-07-01","open":299.85,"high":303.55,"low":298.99,"close":301.74,"volume":1496600,"rsi_14":44.61,"sma_20":312.06,"sma_60":307.24,"sma_120":304.86},{"date":"2025-07-02","open":299.75,"high":300.4,"low":292.66,"close":296.8,"volume":1327800,"rsi_14":41.62,"sma_20":310.98,"sma_60":307.56,"sma_120":305.0},{"date":"2025-07-03","open":298.7,"high":301.03,"low":297.03,"close":300.84,"volume":1393200,"rsi_14":49.39,"sma_20":310.13,"sma_60":308.02,"sma_120":305.14},{"date":"2025-07-07","open":300.82,"high":302.41,"low":298.6,"close":300.06,"volume":1660400,"rsi_14":51.83,"sma_20":309.24,"sma_60":308.55,"sma_120":305.32},{"date":"2025-07-08","open":299.45,"high":300.85,"low":297.14,"close":298.6,"volume":1919200,"rsi_14":48.84,"sma_20":308.25,"sma_60":308.75,"sma_120":305.46},{"date":"2025-07-09","open":299.88,"high":300.31,"low":297.01,"close":300.07,"volume":1359600,"rsi_14":50.88,"sma_20":307.74,"sma_60":309.02,"sma_120":305.6},{"date":"2025-07-10","open":299.04,"high":300.13,"low":297.06,"close":297.55,"volume":1421500,"rsi_14":48.98,"sma_20":307.3,"sma_60":309.13,"sma_120":305.7},{"date":"2025-07-11","open":297.17,"high":297.59,"low":293.68,"close":294.47,"volume":1097300,"rsi_14":46.32,"sma_20":306.82,"sma_60":309.15,"sma_120":305.76},{"date":"2025-07-14","open":294.02,"high":295.62,"low":292.96,"close":295.16,"volume":1128400,"rsi_14":42.49,"sma_20":306.5,"sma_60":309.23,"sma_120":305.82},{"date":"2025-07-15","open":293.9,"high":295.01,"low":289.99,"close":290.12,"volume":965400,"rsi_14":36.74,"sma_20":306.07,"sma_60":309.3,"sma_120":305.82},{"date":"2025-07-16","open":290.58,"high":292.57,"low":288.44,"close":292.15,"volume":1525500,"rsi_14":52.69,"sma_20":305.68,"sma_60":309.42,"sma_120":305.85},{"date":"2025-07-17","open":291.77,"high":295.17,"low":291.77,"close":293.95,"volume":1313800,"rsi_14":48.8,"sma_20":305.41,"sma_60":309.71,"sma_120":305.9},{"date":"2025-07-18","open":296.04,"high":296.04,"low":292.27,"close":293.63,"volume":1653900,"rsi_14":47.67,"sma_20":305.16,"sma_60":309.85,"sma_120":305.94},{"date":"2025-07-21","open":293.53,"high":295.1,"low":292.62,"close":292.76,"volume":949700,"rsi_14":38.13,"sma_20":304.89,"sma_60":309.98,"sma_120":305.95},{"date":"2025-07-22","open":293.45,"high":298.05,"low":293.33,"close":294.79,"volume":1026700,"rsi_14":38.8,"sma_20":304.53,"sma_60":310.12,"sma_120":305.99},{"date":"2025-07-23","open":294.2,"high":296.28,"low":293.35,"close":296.0,"volume":1135600,"rsi_14":48.54,"sma_20":304.17,"sma_60":310.33,"sma_120":306.02},{"date":"2025-07-24","open":295.7,"high":298.8,"low":295.05,"close":297.96,"volume":1148000,"rsi_14":44.3,"sma_20":304.57,"sma_60":310.54,"sma_120":306.04},{"date":"2025-07-25","open":298.85,"high":300.47,"low":297.89,"close":300.29,"volume":967200,"rsi_14":50.42,"sma_20":304.86,"sma_60":310.75,"sma_120":306.09},{"date":"2025-07-28","open":300.26,"high":300.83,"low":298.03,"close":298.59,"volume":1184800,"rsi_14":49.98,"sma_20":305.03,"sma_60":310.86,"sma_120":306.09},{"date":"2025-07-29","open":299.7,"high":301.38,"low":297.3,"close":300.36,"volume":2670900,"rsi_14":50.41,"sma_20":305.04,"sma_60":311.02,"sma_120":306.12},{"date":"2025-07-30","open":291.28,"high":307.5,"low":290.67,"close":302.59,"volume":2558200,"rsi_14":59.23,"sma_20":305.08,"sma_60":311.14,"sma_120":306.14},{"date":"2025-07-31","open":301.02,"high":306.8,"low":300.52,"close":301.19,"volume":2030400,"rsi_14":63.17,"sma_20":305.3,"sma_60":311.24,"sma_120":306.15},{"date":"2025-08-01","open":299.73,"high":300.0,"low":291.52,"close":292.38,"volume":1791600,"rsi_14":45.75,"sma_20":304.86,"sma_60":311.19,"sma_120":306.1},{"date":"2025-08-04","open":292.48,"high":294.95,"low":292.31,"close":294.15,"volume":1560100,"rsi_14":56.58,"sma_20":304.56,"sma_60":311.14,"sma_120":306.06},{"date":"2025-08-05","open":294.07,"high":294.76,"low":291.26,"close":291.4,"volume":1774900,"rsi_14":48.69,"sma_20":304.18,"sma_60":311.01,"sma_120":306.01},{"date":"2025-08-06","open":292.51,"high":294.34,"low":290.64,"close":293.54,"volume":1879400,"rsi_14":49.25,"sma_20":303.85,"sma_60":310.91,"sma_120":305.97},{"date":"2025-08-07","open":295.53,"high":297.56,"low":293.49,"close":295.34,"volume":1519900,"rsi_14":52.53,"sma_20":303.73,"sma_60":310.81,"sma_120":305.91},{"date":"2025-08-08","open":295.97,"high":298.59,"low":295.47,"close":297.6,"volume":879400,"rsi_14":57.01,"sma_20":303.89,"sma_60":310.77,"sma_120":305.89},{"date":"2025-08-11","open":296.58,"high":298.7,"low":294.38,"close":295.57,"volume":1265700,"rsi_14":51.06,"sma_20":303.91,"sma_60":310.68,"sma_120":305.84},{"date":"2025-08-12","open":295.37,"high":296.03,"low":290.98,"close":291.59,"volume":1280000,"rsi_14":43.93,"sma_20":303.98,"sma_60":310.41,"sma_120":305.73},{"date":"2025-08-13","open":291.82,"high":296.92,"low":291.68,"close":296.76,"volume":2351700,"rsi_14":48.43,"sma_20":304.21,"sma_60":310.17,"sma_120":305.67},{"date":"2025-08-14","open":296.76,"high":296.77,"low":293.34,"close":293.58,"volume":1074400,"rsi_14":41.74,"sma_20":304.19,"sma_60":309.81,"sma_120":305.59},{"date":"2025-08-15","open":293.22,"high":295.87,"low":292.01,"close":293.69,"volume":1362800,"rsi_14":43.69,"sma_20":304.19,"sma_60":309.46,"sma_120":305.51},{"date":"2025-08-18","open":293.91,"high":295.02,"low":293.02,"close":294.53,"volume":1156700,"rsi_14":42.43,"sma_20":304.28,"sma_60":309.13,"sma_120":305.42},{"date":"2025-08-19","open":294.46,"high":298.5,"low":294.14,"close":297.51,"volume":1227200,"rsi_14":43.53,"sma_20":304.41,"sma_60":308.86,"sma_120":305.37},{"date":"2025-08-20","open":298.6,"high":301.76,"low":297.47,"close":300.74,"volume":1440600,"rsi_14":49.44,"sma_20":304.65,"sma_60":308.66,"sma_120":305.35},{"date":"2025-08-21","open":300.25,"high":300.7,"low":295.88,"close":296.75,"volume":1458700,"rsi_14":56.05,"sma_20":304.59,"sma_60":308.32,"sma_120":305.27},{"date":"2025-08-22","open":298.22,"high":300.61,"low":295.23,"close":299.68,"volume":1150900,"rsi_14":57.41,"sma_20":304.56,"sma_60":308.05,"sma_120":305.18},{"date":"2025-08-25","open":298.48,"high":299.54,"low":295.14,"close":295.68,"volume":1138000,"rsi_14":55.54,"sma_20":304.4,"sma_60":307.71,"sma_120":305.1},{"date":"2025-08-26","open":294.99,"high":296.49,"low":294.01,"close":295.3,"volume":2503400,"rsi_14":52.39,"sma_20":304.14,"sma_60":307.34,"sma_120":305.04},{"date":"2025-08-27","open":294.41,"high":296.16,"low":293.85,"close":294.95,"volume":1109600,"rsi_14":49.45,"sma_20":303.75,"sma_60":306.96,"sma_120":305.04},{"date":"2025-08-28","open":294.91,"high":296.28,"low":293.65,"close":295.94,"volume":1488200,"rsi_14":47.56,"sma_20":303.48,"sma_60":306.59,"sma_120":305.02},{"date":"2025-08-29","open":294.53,"high":297.12,"low":294.53,"close":295.89,"volume":1106900,"rsi_14":50.5,"sma_20":303.66,"sma_60":306.22,"sma_120":305.03},{"date":"2025-09-02","open":293.54,"high":294.33,"low":290.29,"close":291.72,"volume":1648300,"rsi_14":50.21,"sma_20":303.54,"sma_60":305.78,"sma_120":305.09},{"date":"2025-09-03","open":288.61,"high":292.02,"low":286.68,"close":290.84,"volume":1447900,"rsi_14":39.44,"sma_20":303.51,"sma_60":305.31,"sma_120":305.13},{"date":"2025-09-04","open":290.9,"high":293.49,"low":288.75,"close":293.11,"volume":1735400,"rsi_14":49.12,"sma_20":303.49,"sma_60":305.02,"sma_120":305.22},{"date":"2025-09-05","open":293.11,"high":294.56,"low":286.06,"close":288.03,"volume":1892500,"rsi_14":41.18,"sma_20":303.11,"sma_60":304.71,"sma_120":305.26},{"date":"2025-09-08","open":288.62,"high":290.58,"low":285.63,"close":290.42,"volume":1716600,"rsi_14":43.9,"sma_20":302.74,"sma_60":304.48,"sma_120":305.27},{"date":"2025-09-09","open":290.42,"high":290.88,"low":288.27,"close":289.26,"volume":1349900,"rsi_14":37.04,"sma_20":302.42,"sma_60":304.27,"sma_120":305.28},{"date":"2025-09-10","open":289.85,"high":289.85,"low":282.59,"close":284.54,"volume":1762100,"rsi_14":25.72,"sma_20":302.05,"sma_60":304.03,"sma_120":305.23},{"date":"2025-09-11","open":284.12,"high":291.19,"low":284.12,"close":290.03,"volume":1984800,"rsi_14":40.35,"sma_20":301.71,"sma_60":303.87,"sma_120":305.23},{"date":"2025-09-12","open":288.55,"high":290.41,"low":285.84,"close":287.12,"volume":1100100,"rsi_14":30.65,"sma_20":301.3,"sma_60":303.63,"sma_120":305.22},{"date":"2025-09-15","open":287.19,"high":288.52,"low":283.89,"close":284.55,"volume":1290500,"rsi_14":31.91,"sma_20":300.75,"sma_60":303.37,"sma_120":305.15},{"date":"2025-09-16","open":283.94,"high":285.57,"low":276.13,"close":282.42,"volume":2609100,"rsi_14":30.39,"sma_20":300.06,"sma_60":303.08,"sma_120":305.06},{"date":"2025-09-17","open":282.85,"high":284.99,"low":281.49,"close":282.47,"volume":2275800,"rsi_14":30.8,"sma_20":299.21,"sma_60":302.72,"sma_120":304.95},{"date":"2025-09-18","open":281.8,"high":285.95,"low":281.19,"close":284.63,"volume":2184400,"rsi_14":32.94,"sma_20":298.3,"sma_60":302.38,"sma_120":304.83},{"date":"2025-09-19","open":287.13,"high":287.13,"low":284.38,"close":285.65,"volume":4039600,"rsi_14":34.76,"sma_20":297.66,"sma_60":302.27,"sma_120":304.75},{"date":"2025-09-22","open":283.17,"high":288.06,"low":282.27,"close":287.28,"volume":2179600,"rsi_14":41.72,"sma_20":296.94,"sma_60":302.12,"sma_120":304.66},{"date":"2025-09-23","open":285.86,"high":287.12,"low":281.07,"close":282.93,"volume":1926200,"rsi_14":38.07,"sma_20":296.21,"sma_60":301.88,"sma_120":304.51},{"date":"2025-09-24","open":282.33,"high":286.5,"low":281.68,"close":285.16,"volume":3456600,"rsi_14":38.01,"sma_20":295.61,"sma_60":301.6,"sma_120":304.38},{"date":"2025-09-25","open":285.56,"high":286.92,"low":281.41,"close":282.61,"volume":1862800,"rsi_14":40.63,"sma_20":294.9,"sma_60":301.24,"sma_120":304.24},{"date":"2025-09-26","open":283.27,"high":286.35,"low":282.28,"close":285.2,"volume":1703900,"rsi_14":40.93,"sma_20":294.27,"sma_60":301.02,"sma_120":304.29},{"date":"2025-09-29","open":286.14,"high":287.95,"low":285.06,"close":286.3,"volume":2155200,"rsi_14":43.96,"sma_20":293.71,"sma_60":300.74,"sma_120":304.38},{"date":"2025-09-30","open":282.22,"high":287.52,"low":278.83,"close":287.12,"volume":3156400,"rsi_14":51.64,"sma_20":293.39,"sma_60":300.5,"sma_120":304.52},{"date":"2025-10-01","open":286.12,"high":287.26,"low":283.28,"close":285.27,"volume":2201000,"rsi_14":39.36,"sma_20":293.03,"sma_60":300.24,"sma_120":304.5},{"date":"2025-10-02","open":282.93,"high":284.5,"low":280.19,"close":283.57,"volume":2073800,"rsi_14":43.37,"sma_20":292.46,"sma_60":299.93,"sma_120":304.48},{"date":"2025-10-03","open":283.68,"high":286.03,"low":281.6,"close":284.98,"volume":1227700,"rsi_14":50.84,"sma_20":292.23,"sma_60":299.69,"sma_120":304.41},{"date":"2025-10-06","open":285.16,"high":285.6,"low":282.22,"close":284.23,"volume":1703700,"rsi_14":53.76,"sma_20":291.84,"sma_60":299.49,"sma_120":304.32},{"date":"2025-10-07","open":285.34,"high":287.13,"low":284.14,"close":286.57,"volume":1150200,"rsi_14":57.73,"sma_20":291.62,"sma_60":299.31,"sma_120":304.27},{"date":"2025-10-08","open":286.2,"high":286.44,"low":283.52,"close":284.38,"volume":1410100,"rsi_14":49.54,"sma_20":291.54,"sma_60":299.19,"sma_120":304.25},{"date":"2025-10-09","open":284.13,"high":285.01,"low":279.2,"close":279.68,"volume":1340800,"rsi_14":40.11,"sma_20":290.93,"sma_60":298.95,"sma_120":304.18},{"date":"2025-10-10","open":280.62,"high":281.54,"low":278.46,"close":278.99,"volume":2717700,"rsi_14":35.85,"sma_20":290.51,"sma_60":298.67,"sma_120":304.19},{"date":"2025-10-13","open":279.01,"high":280.6,"low":276.74,"close":278.17,"volume":2041600,"rsi_14":40.77,"sma_20":290.19,"sma_60":298.38,"sma_120":304.12},{"date":"2025-10-14","open":277.49,"high":280.57,"low":277.46,"close":279.71,"volume":1299500,"rsi_14":39.1,"sma_20":290.05,"sma_60":298.13,"sma_120":304.05},{"date":"2025-10-15","open":280.47,"high":281.44,"low":276.86,"close":278.03,"volume":1568300,"rsi_14":40.53,"sma_20":289.82,"sma_60":297.81,"sma_120":303.97},{"date":"2025-10-16","open":278.08,"high":278.3,"low":273.35,"close":274.07,"volume":1494300,"rsi_14":28.2,"sma_20":289.28,"sma_60":297.41,"sma_120":303.87},{"date":"2025-10-17","open":274.87,"high":276.75,"low":273.91,"close":275.16,"volume":1301100,"rsi_14":28.17,"sma_20":288.75,"sma_60":297.0,"sma_120":303.77},{"date":"2025-10-20","open":275.49,"high":277.57,"low":275.07,"close":276.88,"volume":1395700,"rsi_14":30.62,"sma_20":288.22,"sma_60":296.57,"sma_120":303.66},{"date":"2025-10-21","open":277.3,"high":279.21,"low":276.15,"close":277.81,"volume":1748200,"rsi_14":35.37,"sma_20":287.95,"sma_60":296.19,"sma_120":303.52},{"date":"2025-10-22","open":277.45,"high":281.15,"low":276.78,"close":277.78,"volume":1233700,"rsi_14":37.85,"sma_20":287.58,"sma_60":295.78,"sma_120":303.4},{"date":"2025-10-23","open":276.56,"high":278.05,"low":274.56,"close":275.43,"volume":1338200,"rsi_14":30.73,"sma_20":287.21,"sma_60":295.29,"sma_120":303.22},{"date":"2025-10-24","open":276.12,"high":276.71,"low":274.58,"close":274.83,"volume":1263200,"rsi_14":30.91,"sma_20":286.68,"sma_60":294.81,"sma_120":303.02},{"date":"2025-10-27","open":274.86,"high":276.74,"low":274.0,"close":274.43,"volume":1979800,"rsi_14":23.24,"sma_20":286.07,"sma_60":294.48,"sma_120":302.83},{"date":"2025-10-28","open":273.91,"high":276.78,"low":273.24,"close":273.55,"volume":2351300,"rsi_14":24.67,"sma_20":285.38,"sma_60":294.1,"sma_120":302.62},{"date":"2025-10-29","open":265.27,"high":266.88,"low":254.58,"close":255.54,"volume":3346300,"rsi_14":15.2,"sma_20":283.86,"sma_60":293.47,"sma_120":302.24},{"date":"2025-10-30","open":256.52,"high":260.14,"low":254.56,"close":255.85,"volume":2792400,"rsi_14":16.26,"sma_20":282.44,"sma_60":292.8,"sma_120":301.85},{"date":"2025-10-31","open":254.97,"high":256.38,"low":252.58,"close":254.64,"volume":2557700,"rsi_14":16.08,"sma_20":280.89,"sma_60":292.08,"sma_120":301.45},{"date":"2025-11-03","open":254.64,"high":255.01,"low":249.61,"close":251.58,"volume":2365600,"rsi_14":11.16,"sma_20":279.22,"sma_60":291.27,"sma_120":301.02},{"date":"2025-11-04","open":253.97,"high":256.55,"low":251.29,"close":253.59,"volume":2555000,"rsi_14":16.55,"sma_20":277.54,"sma_60":290.52,"sma_120":300.6},{"date":"2025-11-05","open":250.9,"high":255.1,"low":250.47,"close":253.93,"volume":2213000,"rsi_14":19.41,"sma_20":275.98,"sma_60":289.86,"sma_120":300.13},{"date":"2025-11-06","open":252.0,"high":253.04,"low":244.25,"close":246.87,"volume":3338300,"rsi_14":13.64,"sma_20":274.3,"sma_60":288.98,"sma_120":299.57},{"date":"2025-11-07","open":248.24,"high":249.83,"low":246.15,"close":248.64,"volume":2442100,"rsi_14":13.72,"sma_20":272.75,"sma_60":288.19,"sma_120":299.0},{"date":"2025-11-10","open":247.79,"high":250.21,"low":245.72,"close":248.54,"volume":1735600,"rsi_14":11.58,"sma_20":271.24,"sma_60":287.39,"sma_120":298.43},{"date":"2025-11-11","open":249.08,"high":250.53,"low":247.77,"close":249.65,"volume":1413500,"rsi_14":14.11,"sma_20":269.7,"sma_60":286.6,"sma_120":297.87},{"date":"2025-11-12","open":249.66,"high":250.76,"low":247.98,"close":249.02,"volume":1772100,"rsi_14":14.75,"sma_20":268.22,"sma_60":285.75,"sma_120":297.31},{"date":"2025-11-13","open":247.35,"high":249.5,"low":245.2,"close":249.08,"volume":1980600,"rsi_14":15.13,"sma_20":266.94,"sma_60":284.84,"sma_120":296.75},{"date":"2025-11-14","open":249.08,"high":250.16,"low":245.76,"close":247.59,"volume":1720000,"rsi_14":14.69,"sma_20":265.53,"sma_60":283.98,"sma_120":296.15},{"date":"2025-11-17","open":247.32,"high":248.05,"low":244.91,"close":245.45,"volume":1761300,"rsi_14":14.22,"sma_20":263.93,"sma_60":283.03,"sma_120":295.54},{"date":"2025-11-18","open":245.56,"high":245.99,"low":241.84,"close":244.26,"volume":2031600,"rsi_14":24.88,"sma_20":262.21,"sma_60":282.13,"sma_120":294.92},{"date":"2025-11-19","open":244.82,"high":245.89,"low":241.81,"close":244.97,"volume":2170500,"rsi_14":26.2,"sma_20":260.53,"sma_60":281.24,"sma_120":294.29},{"date":"2025-11-20","open":246.34,"high":246.45,"low":242.38,"close":243.65,"volume":2034400,"rsi_14":26.06,"sma_20":258.91,"sma_60":280.34,"sma_120":293.65},{"date":"2025-11-21","open":244.35,"high":248.93,"low":243.65,"close":247.62,"volume":2003200,"rsi_14":41.7,"sma_20":257.52,"sma_60":279.49,"sma_120":293.04},{"date":"2025-11-24","open":247.13,"high":247.3,"low":242.93,"close":244.66,"volume":3502300,"rsi_14":32.03,"sma_20":256.0,"sma_60":278.59,"sma_120":292.41},{"date":"2025-11-25","open":245.54,"high":254.35,"low":245.21,"close":250.74,"volume":2670000,"rsi_14":44.78,"sma_20":254.83,"sma_60":277.87,"sma_120":291.82},{"date":"2025-11-26","open":251.39,"high":251.81,"low":248.54,"close":248.8,"volume":1711800,"rsi_14":53.79,"sma_20":254.49,"sma_60":277.13,"sma_120":291.22},{"date":"2025-11-28","open":249.74,"high":250.79,"low":248.19,"close":249.75,"volume":975300,"rsi_14":52.26,"sma_20":254.18,"sma_60":276.36,"sma_120":290.69},{"date":"2025-12-01","open":248.48,"high":252.29,"low":247.7,"close":250.28,"volume":2860800,"rsi_14":53.47,"sma_20":253.95,"sma_60":275.69,"sma_120":290.2},{"date":"2025-12-02","open":251.07,"high":252.5,"low":248.93,"close":251.59,"volume":3423000,"rsi_14":53.83,"sma_20":253.95,"sma_60":275.0,"sma_120":289.74},{"date":"2025-12-03","open":250.92,"high":254.88,"low":250.92,"close":254.56,"volume":2367000,"rsi_14":60.05,"sma_20":254.0,"sma_60":274.39,"sma_120":289.33},{"date":"2025-12-04","open":255.78,"high":256.6,"low":252.73,"close":253.76,"volume":2594200,"rsi_14":58.27,"sma_20":253.99,"sma_60":273.84,"sma_120":288.94},{"date":"2025-12-05","open":253.76,"high":257.05,"low":253.7,"close":255.94,"volume":2756600,"rsi_14":64.39,"sma_20":254.46,"sma_60":273.23,"sma_120":288.55},{"date":"2025-12-08","open":255.19,"high":255.44,"low":251.98,"close":253.07,"volume":2584200,"rsi_14":62.8,"sma_20":254.68,"sma_60":272.65,"sma_120":288.14},{"date":"2025-12-09","open":253.46,"high":255.32,"low":252.38,"close":252.62,"volume":1717100,"rsi_14":64.39,"sma_20":254.89,"sma_60":272.11,"sma_120":287.74},{"date":"2025-12-10","open":251.77,"high":254.4,"low":251.25,"close":253.7,"volume":2449800,"rsi_14":64.85,"sma_20":255.1,"sma_60":271.62,"sma_120":287.35},{"date":"2025-12-11","open":253.95,"high":259.23,"low":253.71,"close":258.94,"volume":1634400,"rsi_14":72.94,"sma_20":255.61,"sma_60":271.22,"sma_120":286.97},{"date":"2025-12-12","open":259.96,"high":262.23,"low":259.66,"close":261.98,"volume":2079100,"rsi_14":70.66,"sma_20":256.18,"sma_60":270.8,"sma_120":286.59},{"date":"2025-12-15","open":262.21,"high":263.7,"low":260.47,"close":260.85,"volume":2958000,"rsi_14":75.13,"sma_20":256.77,"sma_60":270.35,"sma_120":286.31},{"date":"2025-12-16","open":257.73,"high":259.71,"low":255.55,"close":258.11,"volume":3359200,"rsi_14":61.22,"sma_20":257.34,"sma_60":269.83,"sma_120":285.97},{"date":"2025-12-17","open":257.23,"high":262.29,"low":256.96,"close":261.36,"volume":2511200,"rsi_14":70.3,"sma_20":258.13,"sma_60":269.43,"sma_120":285.66},{"date":"2025-12-18","open":259.06,"high":261.14,"low":256.72,"close":256.93,"volume":3508700,"rsi_14":59.15,"sma_20":258.66,"sma_60":268.92,"sma_120":285.26},{"date":"2025-12-19","open":256.29,"high":256.96,"low":253.06,"close":253.95,"volume":7868400,"rsi_14":53.14,"sma_20":259.1,"sma_60":268.41,"sma_120":284.83},{"date":"2025-12-22","open":253.95,"high":257.44,"low":253.63,"close":255.72,"volume":2075700,"rsi_14":53.77,"sma_20":259.43,"sma_60":267.88,"sma_120":284.45},{"date":"2025-12-23","open":256.23,"high":256.33,"low":252.61,"close":253.03,"volume":1875900,"rsi_14":45.22,"sma_20":259.78,"sma_60":267.28,"sma_120":284.01},{"date":"2025-12-24","open":252.55,"high":254.99,"low":251.35,"close":254.1,"volume":622100,"rsi_14":48.08,"sma_20":259.87,"sma_60":266.69,"sma_120":283.59},{"date":"2025-12-26","open":253.88,"high":255.04,"low":253.41,"close":254.83,"volume":1230500,"rsi_14":45.69,"sma_20":260.09,"sma_60":266.15,"sma_120":283.19},{"date":"2025-12-29","open":255.14,"high":256.79,"low":254.41,"close":255.59,"volume":1703200,"rsi_14":51.52,"sma_20":260.31,"sma_60":265.64,"sma_120":282.79},{"date":"2025-12-30","open":254.62,"high":256.62,"low":254.56,"close":255.51,"volume":1004100,"rsi_14":52.18,"sma_20":260.49,"sma_60":265.11,"sma_120":282.4},{"date":"2025-12-31","open":254.97,"high":255.48,"low":253.11,"close":253.25,"volume":1760300,"rsi_14":46.6,"sma_20":260.49,"sma_60":264.56,"sma_120":282.02},{"date":"2026-01-02","open":253.05,"high":253.68,"low":247.75,"close":248.96,"volume":2026200,"rsi_14":30.34,"sma_20":260.13,"sma_60":263.89,"sma_120":281.6},{"date":"2026-01-05","open":248.78,"high":255.13,"low":248.06,"close":253.34,"volume":2102600,"rsi_14":36.72,"sma_20":260.02,"sma_60":263.33,"sma_120":281.26},{"date":"2026-01-06","open":251.81,"high":258.04,"low":251.51,"close":257.08,"volume":2063900,"rsi_14":44.64,"sma_20":260.0,"sma_60":262.92,"sma_120":280.93},{"date":"2026-01-07","open":257.89,"high":258.42,"low":255.28,"close":257.21,"volume":1479000,"rsi_14":48.62,"sma_20":260.13,"sma_60":262.52,"sma_120":280.59},{"date":"2026-01-08","open":256.22,"high":262.89,"low":255.58,"close":261.56,"volume":1988700,"rsi_14":50.29,"sma_20":260.5,"sma_60":262.21,"sma_120":280.29},{"date":"2026-01-09","open":261.44,"high":263.93,"low":260.56,"close":261.9,"volume":1687600,"rsi_14":58.41,"sma_20":260.83,"sma_60":261.88,"sma_120":280.0},{"date":"2026-01-12","open":260.7,"high":261.91,"low":257.91,"close":258.73,"volume":1495100,"rsi_14":58.04,"sma_20":260.74,"sma_60":261.52,"sma_120":279.67},{"date":"2026-01-13","open":258.23,"high":259.14,"low":252.74,"close":253.09,"volume":1802800,"rsi_14":46.09,"sma_20":260.29,"sma_60":261.14,"sma_120":279.27},{"date":"2026-01-14","open":252.67,"high":255.03,"low":252.22,"close":254.5,"volume":1894800,"rsi_14":52.27,"sma_20":259.96,"sma_60":260.76,"sma_120":278.88},{"date":"2026-01-15","open":257.1,"high":259.5,"low":255.12,"close":256.17,"volume":2054000,"rsi_14":53.14,"sma_20":259.86,"sma_60":260.38,"sma_120":278.47},{"date":"2026-01-16","open":255.99,"high":257.05,"low":253.58,"close":256.41,"volume":2880309,"rsi_14":60.36,"sma_20":254.43,"sma_60":276.45,"sma_120":290.73},{"date":"2026-01-20","open":254.46,"high":255.88,"low":250.25,"close":251.15,"volume":2214500,"rsi_14":43.99,"sma_20":259.32,"sma_60":259.5,"sma_120":277.64},{"date":"2026-01-21","open":251.47,"high":255.27,"low":250.56,"close":253.01,"volume":2540600,"rsi_14":46.77,"sma_20":259.27,"sma_60":259.09,"sma_120":277.19},{"date":"2026-01-22","open":253.22,"high":256.03,"low":252.56,"close":255.84,"volume":2002100,"rsi_14":53.29,"sma_20":259.28,"sma_60":258.74,"sma_120":276.78},{"date":"2026-01-23","open":254.13,"high":256.61,"low":252.9,"close":253.88,"volume":2114200,"rsi_14":56.64,"sma_20":259.32,"sma_60":258.36,"sma_120":276.42},{"date":"2026-01-26","open":254.43,"high":256.21,"low":252.25,"close":254.17,"volume":2043400,"rsi_14":51.27,"sma_20":259.32,"sma_60":258.01,"sma_120":276.05},{"date":"2026-01-27","open":252.8,"high":253.47,"low":249.52,"close":250.57,"volume":3482100,"rsi_14":40.07,"sma_20":259.11,"sma_60":257.9,"sma_120":275.68},{"date":"2026-01-28","open":245.78,"high":251.77,"low":244.45,"close":246.81,"volume":4089100,"rsi_14":35.7,"sma_20":258.66,"sma_60":257.71,"sma_120":275.26},{"date":"2026-01-29","open":245.53,"high":248.52,"low":240.65,"close":242.16,"volume":3533800,"rsi_14":23.56,"sma_20":257.98,"sma_60":257.48,"sma_120":274.78},{"date":"2026-01-30","open":241.27,"high":243.18,"low":239.91,"close":243.0,"volume":3568400,"rsi_14":24.58,"sma_20":257.46,"sma_60":257.3,"sma_120":274.28},{"date":"2026-02-02","open":242.78,"high":246.13,"low":240.85,"close":243.73,"volume":2024500,"rsi_14":28.4,"sma_20":257.2,"sma_60":257.11,"sma_120":273.82},{"date":"2026-02-03","open":240.37,"high":240.51,"low":231.17,"close":231.44,"volume":4377400,"rsi_14":23.84,"sma_20":256.09,"sma_60":256.7,"sma_120":273.28},{"date":"2026-02-04","open":231.85,"high":234.21,"low":227.21,"close":231.04,"volume":4159100,"rsi_14":20.95,"sma_20":254.76,"sma_60":256.41,"sma_120":272.69},{"date":"2026-02-05","open":232.92,"high":235.18,"low":228.81,"close":230.37,"volume":2797800,"rsi_14":17.23,"sma_20":253.4,"sma_60":256.07,"sma_120":272.13},{"date":"2026-02-06","open":230.55,"high":232.04,"low":226.71,"close":227.78,"volume":3223400,"rsi_14":15.69,"sma_20":251.68,"sma_60":255.69,"sma_120":271.54},{"date":"2026-02-09","open":227.78,"high":227.78,"low":221.45,"close":223.11,"volume":3376600,"rsi_14":15.92,"sma_20":249.71,"sma_60":255.21,"sma_120":270.91},{"date":"2026-02-10","open":220.84,"high":223.6,"low":219.98,"close":222.04,"volume":4475056,"rsi_14":28.1,"sma_20":252.69,"sma_60":275.27,"sma_120":289.99},{"date":"2026-02-11","open":222.04,"high":222.57,"low":213.3,"close":214.2,"volume":4593627,"rsi_14":23.85,"sma_20":250.71,"sma_60":273.92,"sma_120":289.2},{"date":"2026-02-12","open":213.23,"high":213.69,"low":205.39,"close":206.71,"volume":7879712,"rsi_14":21.75,"sma_20":248.25,"sma_60":272.47,"sma_120":288.37},{"date":"2026-02-13","open":207.41,"high":210.05,"low":205.81,"close":208.83,"volume":3840667,"rsi_14":23.77,"sma_20":245.88,"sma_60":271.13,"sma_120":287.58},{"date":"2026-02-17","open":209.14,"high":211.52,"low":206.96,"close":209.78,"volume":4964361,"rsi_14":25.13,"sma_20":243.91,"sma_60":269.72,"sma_120":286.79},{"date":"2026-02-18","open":209.54,"high":214.46,"low":208.34,"close":213.85,"volume":3363200,"rsi_14":17.28,"sma_20":236.78,"sma_60":251.59,"sma_120":266.41},{"date":"2026-02-19","open":213.85,"high":215.46,"low":210.59,"close":212.63,"volume":3597800,"rsi_14":18.54,"sma_20":234.73,"sma_60":251.03,"sma_120":265.69},{"date":"2026-02-20","open":212.03,"high":212.83,"low":209.47,"close":211.15,"volume":2511656,"rsi_14":27.13,"sma_20":241.93,"sma_60":268.4,"sma_120":286.02},{"date":"2026-02-23","open":209.95,"high":210.88,"low":202.15,"close":202.54,"volume":4292900,"rsi_14":12.87,"sma_20":229.85,"sma_60":249.65,"sma_120":264.12},{"date":"2026-02-24","open":202.54,"high":204.56,"low":200.11,"close":202.49,"volume":5718923,"rsi_14":24.77,"sma_20":239.51,"sma_60":266.98,"sma_120":285.17},{"date":"2026-02-25","open":203.55,"high":211.02,"low":202.07,"close":210.93,"volume":4815223,"rsi_14":30.98,"sma_20":237.46,"sma_60":265.74,"sma_120":284.41},{"date":"2026-02-26","open":212.14,"high":218.3,"low":211.79,"close":214.98,"volume":3855400,"rsi_14":34.31,"sma_20":235.65,"sma_60":264.57,"sma_120":283.64},{"date":"2026-02-27","open":211.58,"high":212.46,"low":205.68,"close":211.04,"volume":4998950,"rsi_14":30.18,"sma_20":233.64,"sma_60":263.29,"sma_120":282.83},{"date":"2026-03-02","open":209.68,"high":212.9,"low":207.46,"close":211.64,"volume":4417894,"rsi_14":31.58,"sma_20":231.73,"sma_60":262.0,"sma_120":282.14},{"date":"2026-03-03","open":210.29,"high":214.18,"low":210.19,"close":212.92,"volume":3545592,"rsi_14":27.87,"sma_20":230.0,"sma_60":260.71,"sma_120":281.42},{"date":"2026-03-04","open":212.37,"high":214.98,"low":211.3,"close":213.8,"volume":4183097,"rsi_14":49.55,"sma_20":217.97,"sma_60":244.69,"sma_120":259.26},{"date":"2026-03-05","open":214.12,"high":219.93,"low":214.0,"close":219.25,"volume":4760976,"rsi_14":64.54,"sma_20":217.37,"sma_60":244.04,"sma_120":258.64},{"date":"2026-03-06","open":217.43,"high":222.99,"low":215.89,"close":222.74,"volume":3798924,"rsi_14":65.63,"sma_20":216.98,"sma_60":243.5,"sma_120":258.08},{"date":"2026-03-09","open":221.09,"high":221.98,"low":217.01,"close":219.59,"volume":4331797,"rsi_14":60.5,"sma_20":216.56,"sma_60":242.91,"sma_120":257.51},{"date":"2026-03-10","open":218.52,"high":218.97,"low":209.21,"close":214.0,"volume":3203867,"rsi_14":50.16,"sma_20":216.1,"sma_60":242.22,"sma_120":256.92},{"date":"2026-03-11","open":214.51,"high":216.39,"low":208.16,"close":209.7,"volume":2604494,"rsi_14":47.15,"sma_20":215.48,"sma_60":241.35,"sma_120":256.29},{"date":"2026-03-12","open":209.7,"high":212.66,"low":204.07,"close":204.24,"volume":4174173,"rsi_14":43.75,"sma_20":214.97,"sma_60":240.38,"sma_120":255.59},{"date":"2026-03-13","open":204.23,"high":207.59,"low":204.0,"close":206.96,"volume":3135407,"rsi_14":44.8,"sma_20":215.6,"sma_60":250.83,"sma_120":275.38},{"date":"2026-03-16","open":206.9,"high":209.38,"low":206.04,"close":207.55,"volume":3394838,"rsi_14":53.5,"sma_20":214.78,"sma_60":249.46,"sma_120":274.57},{"date":"2026-03-17","open":208.62,"high":211.83,"low":207.32,"close":208.17,"volume":2702840,"rsi_14":44.5,"sma_20":214.58,"sma_60":237.62,"sma_120":253.53},{"date":"2026-03-18","open":205.81,"high":209.49,"low":205.81,"close":206.73,"volume":3243748,"rsi_14":36.87,"sma_20":214.13,"sma_60":236.74,"sma_120":252.83},{"date":"2026-03-19","open":209.17,"high":212.7,"low":207.44,"close":209.09,"volume":3286866,"rsi_14":44.97,"sma_20":213.87,"sma_60":235.96,"sma_120":252.18},{"date":"2026-03-20","open":209.69,"high":211.2,"low":207.0,"close":207.13,"volume":19084187,"rsi_14":41.77,"sma_20":213.58,"sma_60":235.11,"sma_120":251.49},{"date":"2026-03-23","open":208.02,"high":210.15,"low":206.46,"close":208.15,"volume":3822656,"rsi_14":41.34,"sma_20":213.78,"sma_60":242.82,"sma_120":270.74},{"date":"2026-03-24","open":207.77,"high":208.72,"low":202.51,"close":203.36,"volume":3100068,"rsi_14":35.32,"sma_20":213.74,"sma_60":241.5,"sma_120":269.94},{"date":"2026-03-25","open":204.72,"high":207.93,"low":197.11,"close":200.6,"volume":2854800,"rsi_14":23.62,"sma_20":213.13,"sma_60":240.1,"sma_120":269.11},{"date":"2026-03-26","open":200.52,"high":206.64,"low":200.42,"close":202.98,"volume":3123725,"rsi_14":21.32,"sma_20":212.44,"sma_60":238.77,"sma_120":268.29},{"date":"2026-03-27","open":201.96,"high":203.06,"low":197.7,"close":199.75,"volume":3569513,"rsi_14":21.29,"sma_20":211.78,"sma_60":237.46,"sma_120":267.43},{"date":"2026-03-30","open":201.67,"high":205.12,"low":200.99,"close":203.94,"volume":3647196,"rsi_14":33.7,"sma_20":211.31,"sma_60":236.19,"sma_120":266.59},{"date":"2026-03-31","open":205.37,"high":206.62,"low":200.84,"close":201.66,"volume":3444866,"rsi_14":35.74,"sma_20":210.65,"sma_60":234.86,"sma_120":265.72},{"date":"2026-04-01","open":201.83,"high":202.91,"low":195.61,"close":199.78,"volume":3077767,"rsi_14":39.97,"sma_20":209.86,"sma_60":233.48,"sma_120":264.84},{"date":"2026-04-02","open":199.75,"high":202.78,"low":197.67,"close":202.49,"volume":2868342,"rsi_14":43.05,"sma_20":208.93,"sma_60":232.15,"sma_120":263.96},{"date":"2026-04-06","open":201.97,"high":203.82,"low":200.51,"close":202.82,"volume":1675467,"rsi_14":42.59,"sma_20":207.83,"sma_60":230.86,"sma_120":263.08},{"date":"2026-04-07","open":202.37,"high":203.91,"low":201.32,"close":202.09,"volume":2259580,"rsi_14":40.52,"sma_20":206.86,"sma_60":229.57,"sma_120":262.19},{"date":"2026-04-08","open":202.98,"high":205.0,"low":197.89,"close":199.28,"volume":2835498,"rsi_14":38.86,"sma_20":206.03,"sma_60":228.25,"sma_120":261.36},{"date":"2026-04-09","open":198.28,"high":198.33,"low":193.09,"close":194.56,"volume":2996335,"rsi_14":29.69,"sma_20":205.18,"sma_60":226.85,"sma_120":260.48},{"date":"2026-04-10","open":194.53,"high":194.59,"low":186.76,"close":187.38,"volume":3202580,"rsi_14":25.91,"sma_20":204.25,"sma_60":225.64,"sma_120":259.56},{"date":"2026-04-13","open":186.86,"high":194.01,"low":186.86,"close":193.92,"volume":3142565,"rsi_14":34.71,"sma_20":203.59,"sma_60":224.54,"sma_120":258.67},{"date":"2026-04-14","open":194.23,"high":196.22,"low":192.69,"close":193.62,"volume":2409099,"rsi_14":38.42,"sma_20":202.89,"sma_60":223.46,"sma_120":257.77},{"date":"2026-04-15","open":194.6,"high":197.4,"low":193.08,"close":195.45,"volume":3781277,"rsi_14":43.73,"sma_20":202.25,"sma_60":222.45,"sma_120":256.86},{"date":"2026-04-16","open":196.37,"high":199.9,"low":196.37,"close":198.9,"volume":2725523,"rsi_14":45.15,"sma_20":201.85,"sma_60":221.47,"sma_120":256.0},{"date":"2026-04-17","open":200.15,"high":200.63,"low":196.85,"close":198.97,"volume":2894781,"rsi_14":49.01,"sma_20":201.34,"sma_60":220.49,"sma_120":255.17},{"date":"2026-04-20","open":198.97,"high":201.87,"low":198.96,"close":200.88,"volume":2061959,"rsi_14":45.84,"sma_20":201.03,"sma_60":219.65,"sma_120":254.32},{"date":"2026-04-21","open":200.73,"high":204.56,"low":200.31,"close":201.36,"volume":3041241,"rsi_14":49.56,"sma_20":200.69,"sma_60":218.8,"sma_120":253.49},{"date":"2026-04-22","open":201.66,"high":202.42,"low":199.12,"close":200.19,"volume":2038628,"rsi_14":50.59,"sma_20":200.53,"sma_60":217.93,"sma_120":252.66},{"date":"2026-04-23","open":198.62,"high":199.4,"low":193.65,"close":197.05,"volume":4208233,"rsi_14":42.15,"sma_20":200.35,"sma_60":216.98,"sma_120":251.79},{"date":"2026-04-24","open":195.49,"high":196.16,"low":193.45,"close":195.06,"volume":3414929,"rsi_14":39.32,"sma_20":199.95,"sma_60":216.01,"sma_120":250.88},{"date":"2026-04-27","open":194.39,"high":197.96,"low":194.24,"close":195.76,"volume":2638951,"rsi_14":41.27,"sma_20":199.75,"sma_60":215.06,"sma_120":249.95},{"date":"2026-04-28","open":198.2,"high":200.02,"low":196.13,"close":197.68,"volume":3644118,"rsi_14":47.74,"sma_20":199.43,"sma_60":214.16,"sma_120":249.07},{"date":"2026-04-29","open":206.23,"high":213.57,"low":203.53,"close":213.46,"volume":4441607,"rsi_14":70.35,"sma_20":200.03,"sma_60":213.56,"sma_120":248.29},{"date":"2026-04-30","open":211.06,"high":213.46,"low":208.73,"close":210.36,"volume":4253634,"rsi_14":77.13,"sma_20":200.56,"sma_60":212.93,"sma_120":247.53},{"date":"2026-05-01","open":213.42,"high":214.93,"low":207.56,"close":212.61,"volume":2621759,"rsi_14":74.55,"sma_20":201.07,"sma_60":212.33,"sma_120":246.78},{"date":"2026-05-04","open":211.53,"high":214.49,"low":209.06,"close":209.74,"volume":2986897,"rsi_14":69.83,"sma_20":201.42,"sma_60":211.7,"sma_120":246.02},{"date":"2026-05-05","open":208.46,"high":209.65,"low":205.2,"close":209.03,"volume":2113945,"rsi_14":67.18,"sma_20":201.77,"sma_60":210.99,"sma_120":245.24},{"date":"2026-05-06","open":206.86,"high":207.65,"low":204.17,"close":205.65,"volume":2237657,"rsi_14":58.57,"sma_20":202.09,"sma_60":210.28,"sma_120":244.43},{"date":"2026-05-07","open":204.51,"high":213.49,"low":204.51,"close":212.49,"volume":3462763,"rsi_14":64.63,"sma_20":202.99,"sma_60":209.57,"sma_120":243.72},{"date":"2026-05-08","open":211.1,"high":211.97,"low":207.07,"close":211.41,"volume":2804143,"rsi_14":61.59,"sma_20":204.2,"sma_60":208.88,"sma_120":243.0},{"date":"2026-05-11","open":209.68,"high":211.54,"low":208.41,"close":210.09,"volume":2260138,"rsi_14":59.45,"sma_20":205.02,"sma_60":208.07,"sma_120":242.26},{"date":"2026-05-12","open":212.19,"high":214.2,"low":209.56,"close":212.22,"volume":4018271,"rsi_14":62.75,"sma_20":205.95,"sma_60":207.88,"sma_120":241.57},{"date":"2026-05-13","open":209.89,"high":210.9,"low":203.03,"close":207.07,"volume":3251563,"rsi_14":60.19,"sma_20":206.54,"sma_60":207.73,"sma_120":240.83},{"date":"2026-05-14","open":207.07,"high":209.66,"low":205.53,"close":206.82,"volume":2818569,"rsi_14":62.38,"sma_20":206.94,"sma_60":207.7,"sma_120":240.08},{"date":"2026-05-15","open":208.53,"high":213.32,"low":208.53,"close":212.88,"volume":2922000,"rsi_14":66.2,"sma_20":207.64,"sma_60":207.74,"sma_120":239.44},{"date":"2026-05-18","open":213.69,"high":221.64,"low":213.53,"close":221.28,"volume":3256794,"rsi_14":69.89,"sma_20":208.67,"sma_60":207.9,"sma_120":238.81},{"date":"2026-05-19","open":221.28,"high":225.73,"low":218.68,"close":218.8,"volume":3575991,"rsi_14":55.8,"sma_20":209.55,"sma_60":208.0,"sma_120":238.2},{"date":"2026-05-20","open":216.59,"high":219.37,"low":213.73,"close":219.04,"volume":2830604,"rsi_14":60.06,"sma_20":210.5,"sma_60":208.25,"sma_120":237.62},{"date":"2026-05-21","open":217.4,"high":218.94,"low":215.0,"close":218.43,"volume":2248980,"rsi_14":57.01,"sma_20":211.57,"sma_60":208.35,"sma_120":237.04},{"date":"2026-05-22","open":218.68,"high":224.77,"low":218.54,"close":223.63,"volume":2282739,"rsi_14":65.83,"sma_20":213.01,"sma_60":208.47,"sma_120":236.52},{"date":"2026-05-26","open":220.19,"high":221.81,"low":216.65,"close":216.72,"volume":2374525,"rsi_14":57.69,"sma_20":214.07,"sma_60":208.53,"sma_120":235.91},{"date":"2026-05-27","open":217.0,"high":219.72,"low":215.1,"close":216.03,"volume":2061789,"rsi_14":60.95,"sma_20":214.99,"sma_60":208.58,"sma_120":235.29},{"date":"2026-05-28","open":213.99,"high":219.45,"low":213.99,"close":218.22,"volume":1784737,"rsi_14":56.7,"sma_20":215.23,"sma_60":208.64,"sma_120":234.68},{"date":"2026-05-29","open":216.46,"high":222.49,"low":216.38,"close":220.19,"volume":3377827,"rsi_14":60.07,"sma_20":215.73,"sma_60":208.72,"sma_120":234.11},{"date":"2026-06-01","open":222.29,"high":232.97,"low":222.28,"close":232.0,"volume":3970306,"rsi_14":70.25,"sma_20":216.7,"sma_60":208.9,"sma_120":233.63},{"date":"2026-06-02","open":227.79,"high":230.16,"low":223.53,"close":229.46,"volume":3550454,"rsi_14":65.81,"sma_20":217.7,"sma_60":208.98,"sma_120":233.15},{"date":"2026-06-03","open":227.16,"high":228.21,"low":223.32,"close":226.05,"volume":2728888,"rsi_14":67.98,"sma_20":218.55,"sma_60":209.06,"sma_120":232.62},{"date":"2026-06-04","open":232.61,"high":235.34,"low":228.35,"close":229.58,"volume":2319033,"rsi_14":70.31,"sma_20":219.76,"sma_60":209.29,"sma_120":232.11},{"date":"2026-06-05","open":231.34,"high":233.1,"low":229.46,"close":230.22,"volume":2980685,"rsi_14":67.13,"sma_20":220.65,"sma_60":209.61,"sma_120":231.6},{"date":"2026-06-08","open":229.35,"high":229.88,"low":227.06,"close":227.37,"volume":1620094,"rsi_14":56.75,"sma_20":221.46,"sma_60":209.97,"sma_120":231.08},{"date":"2026-06-09","open":224.92,"high":229.86,"low":223.7,"close":229.45,"volume":2088890,"rsi_14":61.92,"sma_20":222.43,"sma_60":210.35,"sma_120":230.59},{"date":"2026-06-10","open":229.09,"high":231.46,"low":226.72,"close":229.38,"volume":2155146,"rsi_14":61.61,"sma_20":223.3,"sma_60":210.71,"sma_120":230.08},{"date":"2026-06-11","open":226.89,"high":229.15,"low":223.91,"close":224.09,"volume":2748011,"rsi_14":55.75,"sma_20":224.15,"sma_60":210.98,"sma_120":229.54},{"date":"2026-06-12","open":224.18,"high":227.2,"low":221.84,"close":226.21,"volume":2189791,"rsi_14":51.01,"sma_20":225.04,"sma_60":211.28,"sma_120":228.99},{"date":"2026-06-15","open":224.36,"high":226.54,"low":222.33,"close":223.22,"volume":2314781,"rsi_14":55.97,"sma_20":225.48,"sma_60":211.49,"sma_120":228.43},{"date":"2026-06-16","open":224.69,"high":225.78,"low":220.22,"close":222.0,"volume":2615376,"rsi_14":55.27,"sma_20":225.43,"sma_60":211.71,"sma_120":227.89},{"date":"2026-06-17","open":220.16,"high":224.04,"low":216.78,"close":218.76,"volume":2743782,"rsi_14":48.7,"sma_20":225.35,"sma_60":211.86,"sma_120":227.34},{"date":"2026-06-18","open":218.34,"high":220.03,"low":215.3,"close":218.41,"volume":6501703,"rsi_14":45.79,"sma_20":225.24,"sma_60":212.09,"sma_120":226.79},{"date":"2026-06-22","open":216.04,"high":218.32,"low":213.8,"close":214.6,"volume":2999057,"rsi_14":20.65,"sma_20":224.96,"sma_60":212.29,"sma_120":226.2},{"date":"2026-06-23","open":220.79,"high":220.93,"low":217.89,"close":220.5,"volume":2551205,"rsi_14":35.15,"sma_20":224.72,"sma_60":212.56,"sma_120":225.67},{"date":"2026-06-24","open":221.3,"high":223.39,"low":218.41,"close":219.85,"volume":2695249,"rsi_14":38.1,"sma_20":224.8,"sma_60":212.87,"sma_120":225.16},{"date":"2026-06-25","open":219.47,"high":225.29,"low":216.04,"close":216.31,"volume":2287102,"rsi_14":27.38,"sma_20":224.73,"sma_60":213.05,"sma_120":224.62},{"date":"2026-06-26","open":218.22,"high":224.22,"low":217.65,"close":223.55,"volume":8664089,"rsi_14":39.43,"sma_20":224.92,"sma_60":213.39,"sma_120":224.13},{"date":"2026-06-29","open":226.55,"high":226.7,"low":223.03,"close":224.97,"volume":2023996,"rsi_14":44.64,"sma_20":225.07,"sma_60":213.79,"sma_120":223.63},{"date":"2026-06-30","open":223.26,"high":225.87,"low":222.1,"close":223.95,"volume":3583913,"rsi_14":40.3,"sma_20":224.58,"sma_60":214.12,"sma_120":223.13},{"date":"2026-07-01","open":228.93,"high":236.83,"low":228.28,"close":235.73,"volume":2988475,"rsi_14":54.73,"sma_20":224.81,"sma_60":214.64,"sma_120":222.75},{"date":"2026-07-02","open":236.34,"high":243.03,"low":236.0,"close":242.27,"volume":2492775,"rsi_14":66.45,"sma_20":225.54,"sma_60":215.29,"sma_120":222.43},{"date":"2026-07-06","open":243.38,"high":243.38,"low":237.42,"close":239.49,"volume":1998340,"rsi_14":62.65,"sma_20":225.94,"sma_60":215.93,"sma_120":222.09},{"date":"2026-07-07","open":244.04,"high":248.42,"low":244.04,"close":245.6,"volume":1735689,"rsi_14":70.13,"sma_20":226.63,"sma_60":216.76,"sma_120":221.8},{"date":"2026-07-08","open":245.19,"high":245.19,"low":240.76,"close":241.37,"volume":1688843,"rsi_14":66.52,"sma_20":227.24,"sma_60":217.63,"sma_120":221.64},{"date":"2026-07-09","open":237.42,"high":241.51,"low":235.19,"close":241.28,"volume":2272507,"rsi_14":70.3,"sma_20":227.75,"sma_60":218.4,"sma_120":221.47},{"date":"2026-07-10","open":243.59,"high":244.29,"low":240.21,"close":241.92,"volume":1243047,"rsi_14":71.09,"sma_20":228.29,"sma_60":219.18,"sma_120":221.32},{"date":"2026-07-13","open":244.33,"high":251.64,"low":243.78,"close":251.05,"volume":2573431,"rsi_14":79.84,"sma_20":229.55,"sma_60":220.08,"sma_120":221.27},{"date":"2026-07-14","open":244.96,"high":247.81,"low":243.29,"close":246.44,"volume":2191173,"rsi_14":71.7,"sma_20":230.56,"sma_60":220.85,"sma_120":221.16},{"date":"2026-07-15","open":246.74,"high":251.06,"low":245.47,"close":247.47,"volume":1872944,"rsi_14":72.95,"sma_20":231.78,"sma_60":221.63,"sma_120":221.06},{"date":"2026-07-16","open":252.23,"high":257.36,"low":251.93,"close":256.56,"volume":2661660,"rsi_14":80.63,"sma_20":233.5,"sma_60":222.54,"sma_120":221.09},{"date":"2026-07-17","open":257.98,"high":261.31,"low":251.45,"close":255.26,"volume":2675836,"rsi_14":76.53,"sma_20":235.33,"sma_60":223.41,"sma_120":221.1},{"date":"2026-07-20","open":254.31,"high":256.01,"low":251.01,"close":255.24,"volume":2776132,"rsi_14":75.93,"sma_20":237.17,"sma_60":224.3,"sma_120":221.11},{"date":"2026-07-21","open":250.73,"high":253.34,"low":246.02,"close":246.22,"volume":2842793,"rsi_14":66.78,"sma_20":238.75,"sma_60":225.1,"sma_120":221.04},{"date":"2026-07-22","open":249.25,"high":249.25,"low":241.65,"close":243.12,"volume":2011513,"rsi_14":56.4,"sma_20":239.88,"sma_60":225.87,"sma_120":220.94},{"date":"2026-07-23","open":242.99,"high":244.8,"low":240.4,"close":242.88,"volume":2009494,"rsi_14":50.59,"sma_20":241.03,"sma_60":226.63,"sma_120":220.85},{"date":"2026-07-24","open":244.56,"high":250.84,"low":243.57,"close":250.09,"volume":1763767,"rsi_14":59.49,"sma_20":242.72,"sma_60":227.48,"sma_120":220.82},{"date":"2026-07-27","open":251.18,"high":257.74,"low":251.18,"close":254.98,"volume":1724230,"rsi_14":58.59,"sma_20":244.29,"sma_60":228.15,"sma_120":220.85},{"date":"2026-07-28","open":259.37,"high":268.17,"low":258.18,"close":264.17,"volume":3689351,"rsi_14":69.14,"sma_20":246.25,"sma_60":229.02,"sma_120":220.97},{"date":"2026-07-29","open":264.88,"high":280.59,"low":261.5,"close":273.37,"volume":4624457,"rsi_14":73.37,"sma_20":248.73,"sma_60":230.0,"sma_120":221.17},{"date":"2026-07-30","open":265.44,"high":267.46,"low":256.9,"close":263.87,"volume":2895460,"rsi_14":64.16,"sma_20":250.13,"sma_60":230.88,"sma_120":221.29},{"date":"2026-07-31","open":260.14,"high":266.93,"low":258.99,"close":266.46,"volume":2494563,"rsi_14":60.85,"sma_20":251.34,"sma_60":231.81,"sma_120":221.4},{"date":"2026-08-03","open":270.8,"high":275.56,"low":268.29,"close":269.78,"volume":3103761,"rsi_14":66.74,"sma_20":252.86,"sma_60":232.85,"sma_120":220.46},{"date":"2026-08-04","open":264.41,"high":270.8,"low":263.36,"close":270.62,"volume":2586534,"rsi_14":66.65,"sma_20":254.11,"sma_60":233.8,"sma_120":220.84},{"date":"2026-08-05","open":274.96,"high":274.96,"low":266.73,"close":270.09,"volume":1931813,"rsi_14":61.1,"sma_20":255.54,"sma_60":234.75,"sma_120":221.28},{"date":"2026-08-06","open":271.16,"high":273.81,"low":269.19,"close":273.51,"volume":2747855,"rsi_14":64.46,"sma_20":257.16,"sma_60":235.78,"sma_120":221.81},{"date":"2026-08-07","open":272.78,"high":275.27,"low":270.14,"close":271.32,"volume":2119293,"rsi_14":62.32,"sma_20":258.63,"sma_60":236.74,"sma_120":222.3},{"date":"2026-08-10","open":268.93,"high":273.72,"low":268.01,"close":273.68,"volume":1703339,"rsi_14":73.44,"sma_20":259.76,"sma_60":237.82,"sma_120":222.8},{"date":"2026-08-11","open":270.67,"high":273.14,"low":269.49,"close":271.09,"volume":2105729},{"date":"2026-08-12","open":269.2,"high":271.03,"low":265.9,"close":269.33,"volume":2159933,"rsi_14":72.2,"sma_20":262.08,"sma_60":239.78,"sma_120":223.7},{"date":"2026-08-13","open":271.01,"high":276.88,"low":268.73,"close":276.23,"volume":1911789,"rsi_14":72.05,"sma_20":263.07,"sma_60":240.67,"sma_120":224.21},{"date":"2026-08-14","open":276.87,"high":277.33,"low":271.43,"close":272.96,"volume":1457391,"rsi_14":65.59,"sma_20":263.95,"sma_60":241.54,"sma_120":224.77},{"date":"2026-08-17","open":269.54,"high":269.94,"low":265.82,"close":266.06,"volume":2289425,"rsi_14":51.71,"sma_20":264.49,"sma_60":242.3,"sma_120":225.28},{"date":"2026-08-18","open":270.91,"high":274.62,"low":269.14,"close":269.31,"volume":3344488,"rsi_14":45.89,"sma_20":265.65,"sma_60":243.12,"sma_120":225.74},{"date":"2026-08-19","open":269.98,"high":278.96,"low":269.91,"close":277.22,"volume":2355130},{"date":"2026-08-20","open":277.5,"high":281.67,"low":276.93,"close":279.21,"volume":1685071,"rsi_14":63.5,"sma_20":269.17,"sma_60":245.0,"sma_120":226.77},{"date":"2026-08-21","open":279.7,"high":282.17,"low":277.0,"close":280.81,"volume":2609723,"rsi_14":62.12,"sma_20":270.7,"sma_60":246.05,"sma_120":227.31},{"date":"2026-08-24","open":280.9,"high":285.59,"low":280.9,"close":283.01,"volume":2449167},{"date":"2026-08-25","open":280.07,"high":283.41,"low":279.31,"close":282.78,"volume":2248434,"rsi_14":63.63,"sma_20":273.04,"sma_60":248.12,"sma_120":228.42},{"date":"2026-08-26","open":280.89,"high":284.0,"low":280.87,"close":281.39,"volume":1222504,"rsi_14":58.85,"sma_20":273.44,"sma_60":248.91,"sma_120":228.91},{"date":"2026-08-27","open":279.8,"high":286.17,"low":279.17,"close":284.68,"volume":1767023,"rsi_14":64.64,"sma_20":274.48,"sma_60":249.81,"sma_120":229.39},{"date":"2026-08-28","open":285.0,"high":287.86,"low":285.0,"close":287.48,"volume":1761297,"rsi_14":64.98,"sma_20":275.53,"sma_60":250.8,"sma_120":229.93},{"date":"2026-08-31","open":285.59,"high":287.32,"low":284.93,"close":286.16,"volume":1569218},{"date":"2026-09-01","open":286.67,"high":288.0,"low":282.93,"close":283.49,"volume":1782300,"rsi_14":65.49,"sma_20":276.99,"sma_60":252.57,"sma_120":231.09},{"date":"2026-09-02","open":283.0,"high":283.0,"low":278.08,"close":281.16,"volume":1829172,"rsi_14":55.99,"sma_20":277.54,"sma_60":253.44,"sma_120":231.71},{"date":"2026-09-03","open":282.91,"high":287.63,"low":281.4,"close":283.53,"volume":2346517},{"date":"2026-09-04","open":280.47,"high":280.67,"low":276.45,"close":277.62,"volume":2209693,"rsi_14":64.72,"sma_20":278.36,"sma_60":255.09,"sma_120":232.9},{"date":"2026-09-08","open":274.3,"high":274.56,"low":267.55,"close":267.96,"volume":1814231},{"date":"2026-09-09","open":267.42,"high":268.3,"low":264.86,"close":265.22,"volume":1757531,"rsi_14":35.19,"sma_20":277.78,"sma_60":256.44,"sma_120":233.86},{"date":"2026-09-10","open":265.83,"high":268.73,"low":265.14,"close":267.33,"volume":1661137,"rsi_14":35.38,"sma_20":277.68,"sma_60":257.18,"sma_120":234.33},{"date":"2026-09-11","open":265.82,"high":268.58,"low":265.0,"close":268.26,"volume":1454438,"rsi_14":34.29,"sma_20":277.28,"sma_60":257.95,"sma_120":234.83},{"date":"2026-09-14","open":272.53,"high":277.26,"low":271.08,"close":276.63,"volume":2381609,"rsi_14":43.08,"sma_20":277.47,"sma_60":258.92,"sma_120":235.39},{"date":"2026-09-15","open":273.96,"high":278.51,"low":273.54,"close":276.53,"volume":2209166,"rsi_14":43.21,"sma_20":277.99,"sma_60":259.88,"sma_120":235.98},{"date":"2026-09-16","open":273.3,"high":277.62,"low":271.96,"close":273.19,"volume":2480928,"rsi_14":41.45,"sma_20":278.18,"sma_60":260.86,"sma_120":236.58},{"date":"2026-09-17","open":271.31,"high":273.3,"low":270.18,"close":272.24,"volume":1830142},{"date":"2026-09-18","open":271.61,"high":272.24,"low":268.99,"close":271.22,"volume":6606483,"rsi_14":31.45,"sma_20":277.53,"sma_60":262.58,"sma_120":237.72},{"date":"2026-09-21","open":269.16,"high":271.9,"low":267.9,"close":269.94,"volume":2307377,"rsi_14":31.48,"sma_20":276.99,"sma_60":263.47,"sma_120":238.26},{"date":"2026-09-22","open":271.18,"high":273.0,"low":266.3,"close":269.64,"volume":1948269,"rsi_14":33.28,"sma_20":276.32,"sma_60":264.24,"sma_120":238.82},{"date":"2026-09-23","open":268.54,"high":269.72,"low":262.47,"close":263.68,"volume":2726236,"rsi_14":30.6,"sma_20":275.37,"sma_60":264.89,"sma_120":239.34},{"date":"2026-09-24","open":264.85,"high":267.92,"low":261.31,"close":263.11,"volume":1993699,"rsi_14":26.39,"sma_20":274.45,"sma_60":265.54,"sma_120":239.83},{"date":"2026-09-25","open":261.89,"high":265.06,"low":261.38,"close":263.67,"volume":1210346,"rsi_14":31.59,"sma_20":273.4,"sma_60":266.0,"sma_120":240.32},{"date":"2026-09-28","open":260.9,"high":264.87,"low":259.3,"close":261.8,"volume":1668871,"rsi_14":39.77,"sma_20":272.12,"sma_60":266.33,"sma_120":240.81},{"date":"2026-09-29","open":259.7,"high":262.21,"low":258.3,"close":261.8,"volume":2200233,"rsi_14":43.75,"sma_20":270.9,"sma_60":266.7,"sma_120":241.32},{"date":"2026-09-30","open":261.6,"high":264.32,"low":257.74,"close":258.06,"volume":2525120},{"date":"2026-10-01","open":263.48,"high":266.46,"low":261.86,"close":263.96,"volume":1532234,"rsi_14":43.67,"sma_20":268.77,"sma_60":267.29,"sma_120":242.46},{"date":"2026-10-02","open":264.92,"high":264.92,"low":256.51,"close":257.68,"volume":2188138,"rsi_14":20.27,"sma_20":267.48,"sma_60":267.56,"sma_120":242.98},{"date":"2026-10-05","open":255.96,"high":260.78,"low":255.96,"close":260.26,"volume":1708139,"rsi_14":26.32,"sma_20":266.61,"sma_60":267.86,"sma_120":243.52},{"date":"2026-10-06","open":259.2,"high":263.47,"low":258.86,"close":262.36,"volume":1486325,"rsi_14":33.65,"sma_20":266.33,"sma_60":268.05,"sma_120":244.07},{"date":"2026-10-07","open":263.5,"high":266.15,"low":262.16,"close":264.0,"volume":1460300},{"date":"2026-10-08","open":264.9,"high":271.73,"low":263.45,"close":270.73,"volume":1793415,"rsi_14":49.38,"sma_20":266.44,"sma_60":268.73,"sma_120":245.18},{"date":"2026-10-09","open":271.1,"high":273.01,"low":270.11,"close":270.88,"volume":1421586,"rsi_14":51.22,"sma_20":266.57,"sma_60":268.97,"sma_120":245.75},{"date":"2026-10-12","open":272.33,"high":274.45,"low":271.96,"close":273.81,"volume":1136948,"rsi_14":55.08,"sma_20":266.43,"sma_60":269.28,"sma_120":246.34},{"date":"2026-10-13","open":276.59,"high":277.5,"low":274.14,"close":275.9,"volume":1269253,"rsi_14":66.45,"sma_20":266.4,"sma_60":269.63,"sma_120":246.96},{"date":"2026-10-14","open":277.5,"high":280.59,"low":276.89,"close":280.32,"volume":1781208,"rsi_14":70.99,"sma_20":266.75,"sma_60":270.19,"sma_120":247.64},{"date":"2026-10-15","open":286.5,"high":289.8,"low":285.09,"close":285.65,"volume":2205357,"rsi_14":74.02,"sma_20":267.42,"sma_60":270.9,"sma_120":248.39},{"date":"2026-10-16","open":287.93,"high":290.12,"low":285.69,"close":288.9,"volume":2332661,"rsi_14":78.74,"sma_20":268.31,"sma_60":271.67,"sma_120":249.15},{"date":"2026-10-19","open":288.23,"high":288.54,"low":285.28,"close":287.03,"volume":1363772,"rsi_14":75.74,"sma_20":269.16,"sma_60":272.29,"sma_120":249.88},{"date":"2026-10-20","open":289.44,"high":294.26,"low":288.18,"close":292.75,"volume":2503536,"rsi_14":84.02,"sma_20":270.32,"sma_60":272.91,"sma_120":250.53},{"date":"2026-10-21","open":290.78,"high":296.14,"low":290.34,"close":294.5,"volume":2227087,"rsi_14":82.6,"sma_20":271.86,"sma_60":273.42,"sma_120":251.22},{"date":"2026-10-22","open":296.86,"high":308.63,"low":296.86,"close":307.94,"volume":3270343,"rsi_14":96.54,"sma_20":274.1,"sma_60":274.0,"sma_120":252.0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10.6515887868089,"pbr":13.3,"per":28.91,"roa":2.11,"roe":21.41,"grade":"B","comment":"PER 28.91배, ROE 21.41%","revenue":21600500000.0,"analysis":"PER 28.9배입니다. ROE 21.4%입니다. 시가총액 1230.94억. 매출 216.00억, 영업이익 41.47억.","eps_basis":"TTM","debt_ratio":0.6263365931245177,"market_cap":123094174799,"net_income":4345500000.0,"total_debt":3977300000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":48.28,"total_assets":64484200000.0,"total_equity":6350100000.0,"profit_margin":20.12,"revenue_basis":"TTM","dividend_yield":2.96,"net_income_basis":"TTM","operating_income":4147100000.0,"operating_margin":19.2,"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 97 과매수 구간"],"backtest_top3":[],"current_price":307.94,"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":87.67},{"date":"2016-10-25","close":87.5},{"date":"2016-10-26","close":87.19},{"date":"2016-10-27","close":86.66},{"date":"2016-10-28","close":87.16},{"date":"2016-10-31","close":87.06},{"date":"2016-11-01","close":86.92},{"date":"2016-11-02","close":89.98},{"date":"2016-11-03","close":89.33},{"date":"2016-11-04","close":89.08},{"date":"2016-11-07","close":90.6},{"date":"2016-11-08","close":91.15},{"date":"2016-11-09","close":90.9},{"date":"2016-11-10","close":91.39},{"date":"2016-11-11","close":91.08},{"date":"2016-11-14","close":91.89},{"date":"2016-11-15","close":92.34},{"date":"2016-11-16","close":93.27},{"date":"2016-11-17","close":94.38},{"date":"2016-11-18","close":94.39},{"date":"2016-11-21","close":95.59},{"date":"2016-11-22","close":96.39},{"date":"2016-11-23","close":96.65},{"date":"2016-11-25","close":96.92},{"date":"2016-11-28","close":96.57},{"date":"2016-11-29","close":97.04},{"date":"2016-11-30","close":96.02},{"date":"2016-12-01","close":95.77},{"date":"2016-12-02","close":95.24},{"date":"2016-12-05","close":96.05},{"date":"2016-12-06","close":96.0},{"date":"2016-12-07","close":97.57},{"date":"2016-12-08","close":98.19},{"date":"2016-12-09","close":98.22},{"date":"2016-12-12","close":98.06},{"date":"2016-12-13","close":98.4},{"date":"2016-12-14","close":97.69},{"date":"2016-12-15","close":98.76},{"date":"2016-12-16","close":100.85},{"date":"2016-12-19","close":101.09},{"date":"2016-12-20","close":102.33},{"date":"2016-12-21","close":102.47},{"date":"2016-12-22","close":102.6},{"date":"2016-12-23","close":102.93},{"date":"2016-12-27","close":103.31},{"date":"2016-12-28","close":103.05},{"date":"2016-12-29","close":103.45},{"date":"2016-12-30","close":102.78},{"date":"2017-01-03","close":103.5},{"date":"2017-01-04","close":103.66},{"date":"2017-01-05","close":103.04},{"date":"2017-01-06","close":103.11},{"date":"2017-01-09","close":102.47},{"date":"2017-01-10","close":102.2},{"date":"2017-01-11","close":103.2},{"date":"2017-01-12","close":103.8},{"date":"2017-01-13","close":103.77},{"date":"2017-01-17","close":103.07},{"date":"2017-01-18","close":102.91},{"date":"2017-01-19","close":102.97},{"date":"2017-01-20","close":103.24},{"date":"2017-01-23","close":102.2},{"date":"2017-01-24","close":103.24},{"date":"2017-01-25","close":102.7},{"date":"2017-01-26","close":102.04},{"date":"2017-01-27","close":101.71},{"date":"2017-01-30","close":101.97},{"date":"2017-01-31","close":100.99},{"date":"2017-02-01","close":95.25},{"date":"2017-02-02","close":96.32},{"date":"2017-02-03","close":96.87},{"date":"2017-02-06","close":96.47},{"date":"2017-02-07","close":96.29},{"date":"2017-02-08","close":96.58},{"date":"2017-02-09","close":97.65},{"date":"2017-02-10","close":97.82},{"date":"2017-02-13","close":98.58},{"date":"2017-02-14","close":99.44},{"date":"2017-02-15","close":99.65},{"date":"2017-02-16","close":99.88},{"date":"2017-02-17","close":99.68},{"date":"2017-02-21","close":99.22},{"date":"2017-02-22","close":100.42},{"date":"2017-02-23","close":101.64},{"date":"2017-02-24","close":103.0},{"date":"2017-02-27","close":102.7},{"date":"2017-02-28","close":102.62},{"date":"2017-03-01","close":104.53},{"date":"2017-03-02","close":104.07},{"date":"2017-03-03","close":104.5},{"date":"2017-03-06","close":104.95},{"date":"2017-03-07","close":104.27},{"date":"2017-03-08","close":103.71},{"date":"2017-03-09","close":103.4},{"date":"2017-03-10","close":104.55},{"date":"2017-03-13","close":104.84},{"date":"2017-03-14","close":103.97},{"date":"2017-03-15","close":104.67},{"date":"2017-03-16","close":104.25},{"date":"2017-03-17","close":105.11},{"date":"2017-03-20","close":104.45},{"date":"2017-03-21","close":103.12},{"date":"2017-03-22","close":103.68},{"date":"2017-03-23","close":103.52},{"date":"2017-03-24","close":103.38},{"date":"2017-03-27","close":102.91},{"date":"2017-03-28","close":103.28},{"date":"2017-03-29","close":102.13},{"date":"2017-03-30","close":102.17},{"date":"2017-03-31","close":102.39},{"date":"2017-04-03","close":101.27},{"date":"2017-04-04","close":101.45},{"date":"2017-04-05","close":101.93},{"date":"2017-04-06","close":101.75},{"date":"2017-04-07","close":102.19},{"date":"2017-04-10","close":102.14},{"date":"2017-04-11","close":102.09},{"date":"2017-04-12","close":101.95},{"date":"2017-04-13","close":101.26},{"date":"2017-04-17","close":101.86},{"date":"2017-04-18","close":101.93},{"date":"2017-04-19","close":102.07},{"date":"2017-04-20","close":103.04},{"date":"2017-04-21","close":102.69},{"date":"2017-04-24","close":104.14},{"date":"2017-04-25","close":105.01},{"date":"2017-04-26","close":104.86},{"date":"2017-04-27","close":105.16},{"date":"2017-04-28","close":104.49},{"date":"2017-05-01","close":103.97},{"date":"2017-05-02","close":104.01},{"date":"2017-05-03","close":97.51},{"date":"2017-05-04","close":99.1},{"date":"2017-05-05","close":99.29},{"date":"2017-05-08","close":96.7},{"date":"2017-05-09","close":97.08},{"date":"2017-05-10","close":96.63},{"date":"2017-05-11","close":96.46},{"date":"2017-05-12","close":97.17},{"date":"2017-05-15","close":98.45},{"date":"2017-05-16","close":98.32},{"date":"2017-05-17","close":97.3},{"date":"2017-05-18","close":98.35},{"date":"2017-05-19","close":98.62},{"date":"2017-05-22","close":99.45},{"date":"2017-05-23","close":99.53},{"date":"2017-05-24","close":99.98},{"date":"2017-05-25","close":101.16},{"date":"2017-05-26","close":101.35},{"date":"2017-05-30","close":101.53},{"date":"2017-05-31","close":102.37},{"date":"2017-06-01","close":103.35},{"date":"2017-06-02","close":100.98},{"date":"2017-06-05","close":101.1},{"date":"2017-06-06","close":101.2},{"date":"2017-06-07","close":100.94},{"date":"2017-06-08","close":100.77},{"date":"2017-06-09","close":100.11},{"date":"2017-06-12","close":101.54},{"date":"2017-06-13","close":101.87},{"date":"2017-06-14","close":101.25},{"date":"2017-06-15","close":102.17},{"date":"2017-06-16","close":103.49},{"date":"2017-06-19","close":104.11},{"date":"2017-06-20","close":102.48},{"date":"2017-06-21","close":102.5},{"date":"2017-06-22","close":101.91},{"date":"2017-06-23","close":101.41},{"date":"2017-06-26","close":102.21},{"date":"2017-06-27","close":101.5},{"date":"2017-06-28","close":102.68},{"date":"2017-06-29","close":101.46},{"date":"2017-06-30","close":102.46},{"date":"2017-07-03","close":102.42},{"date":"2017-07-05","close":104.07},{"date":"2017-07-06","close":103.44},{"date":"2017-07-07","close":105.14},{"date":"2017-07-10","close":103.66},{"date":"2017-07-11","close":101.84},{"date":"2017-07-12","close":102.5},{"date":"2017-07-13","close":101.63},{"date":"2017-07-14","close":101.35},{"date":"2017-07-17","close":101.7},{"date":"2017-07-18","close":101.31},{"date":"2017-07-19","close":102.75},{"date":"2017-07-20","close":103.34},{"date":"2017-07-21","close":104.58},{"date":"2017-07-24","close":103.54},{"date":"2017-07-25","close":103.18},{"date":"2017-07-26","close":105.98},{"date":"2017-07-27","close":115.63},{"date":"2017-07-28","close":117.38},{"date":"2017-07-31","close":118.91},{"date":"2017-08-01","close":116.78},{"date":"2017-08-02","close":115.25},{"date":"2017-08-03","close":111.77},{"date":"2017-08-04","close":111.39},{"date":"2017-08-07","close":112.17},{"date":"2017-08-08","close":108.51},{"date":"2017-08-09","close":109.66},{"date":"2017-08-10","close":108.9},{"date":"2017-08-11","close":108.81},{"date":"2017-08-14","close":109.69},{"date":"2017-08-15","close":111.58},{"date":"2017-08-16","close":111.1},{"date":"2017-08-17","close":104.68},{"date":"2017-08-18","close":104.41},{"date":"2017-08-21","close":102.89},{"date":"2017-08-22","close":103.72},{"date":"2017-08-23","close":103.46},{"date":"2017-08-24","close":104.59},{"date":"2017-08-25","close":104.59},{"date":"2017-08-28","close":104.76},{"date":"2017-08-29","close":105.12},{"date":"2017-08-30","close":105.93},{"date":"2017-08-31","close":106.47},{"date":"2017-09-01","close":107.35},{"date":"2017-09-05","close":106.43},{"date":"2017-09-06","close":108.05},{"date":"2017-09-07","close":108.92},{"date":"2017-09-08","close":108.41},{"date":"2017-09-11","close":107.5},{"date":"2017-09-12","close":107.92},{"date":"2017-09-13","close":107.2},{"date":"2017-09-14","close":106.79},{"date":"2017-09-15","close":106.78},{"date":"2017-09-18","close":106.55},{"date":"2017-09-19","close":107.48},{"date":"2017-09-20","close":106.83},{"date":"2017-09-21","close":106.79},{"date":"2017-09-22","close":108.16},{"date":"2017-09-25","close":108.82},{"date":"2017-09-26","close":108.27},{"date":"2017-09-27","close":109.64},{"date":"2017-09-28","close":109.02},{"date":"2017-09-29","close":109.32},{"date":"2017-10-02","close":109.32},{"date":"2017-10-03","close":110.71},{"date":"2017-10-04","close":111.4},{"date":"2017-10-05","close":113.57},{"date":"2017-10-06","close":113.48},{"date":"2017-10-09","close":113.57},{"date":"2017-10-10","close":114.11},{"date":"2017-10-11","close":113.09},{"date":"2017-10-12","close":113.59},{"date":"2017-10-13","close":113.86},{"date":"2017-10-16","close":114.58},{"date":"2017-10-17","close":113.72},{"date":"2017-10-18","close":113.93},{"date":"2017-10-19","close":114.62},{"date":"2017-10-20","close":115.93},{"date":"2017-10-23","close":117.01},{"date":"2017-10-24","close":116.46},{"date":"2017-10-25","close":116.34},{"date":"2017-10-26","close":117.3},{"date":"2017-10-27","close":118.25},{"date":"2017-10-30","close":116.98},{"date":"2017-10-31","close":116.26},{"date":"2017-11-01","close":115.4},{"date":"2017-11-02","close":114.34},{"date":"2017-11-03","close":112.24},{"date":"2017-11-06","close":111.33},{"date":"2017-11-07","close":112.75},{"date":"2017-11-08","close":112.59},{"date":"2017-11-09","close":111.97},{"date":"2017-11-10","close":111.09},{"date":"2017-11-13","close":111.53},{"date":"2017-11-14","close":112.08},{"date":"2017-11-15","close":110.66},{"date":"2017-11-16","close":111.03},{"date":"2017-11-17","close":111.06},{"date":"2017-11-20","close":110.53},{"date":"2017-11-21","close":110.56},{"date":"2017-11-22","close":110.21},{"date":"2017-11-24","close":110.02},{"date":"2017-11-27","close":110.14},{"date":"2017-11-28","close":111.22},{"date":"2017-11-29","close":113.33},{"date":"2017-11-30","close":114.46},{"date":"2017-12-01","close":113.75},{"date":"2017-12-04","close":114.81},{"date":"2017-12-05","close":115.68},{"date":"2017-12-06","close":115.92},{"date":"2017-12-07","close":115.88},{"date":"2017-12-08","close":116.02},{"date":"2017-12-11","close":117.82},{"date":"2017-12-12","close":117.05},{"date":"2017-12-13","close":117.02},{"date":"2017-12-14","close":116.46},{"date":"2017-12-15","close":118.19},{"date":"2017-12-18","close":118.64},{"date":"2017-12-19","close":118.34},{"date":"2017-12-20","close":117.86},{"date":"2017-12-21","close":117.4},{"date":"2017-12-22","close":116.88},{"date":"2017-12-26","close":117.57},{"date":"2017-12-27","close":117.26},{"date":"2017-12-28","close":117.31},{"date":"2017-12-29","close":117.19},{"date":"2018-01-02","close":96.4088},{"date":"2018-01-03","close":97.4561},{"date":"2018-01-04","close":98.387},{"date":"2018-01-05","close":98.3288},{"date":"2018-01-08","close":98.0296},{"date":"2018-01-09","close":98.7112},{"date":"2018-01-10","close":97.7886},{"date":"2018-01-11","close":97.3979},{"date":"2018-01-12","close":98.4701},{"date":"2018-01-16","close":99.2348},{"date":"2018-01-17","close":101.4458},{"date":"2018-01-18","close":100.4899},{"date":"2018-01-19","close":100.9387},{"date":"2018-01-22","close":102.0442},{"date":"2018-01-23","close":101.4873},{"date":"2018-01-24","close":100.4567},{"date":"2018-01-25","close":100.2655},{"date":"2018-01-26","close":101.6785},{"date":"2018-01-29","close":100.3736},{"date":"2018-01-30","close":100.4151},{"date":"2018-01-31","close":102.7591},{"date":"2018-02-01","close":100.0909},{"date":"2018-02-02","close":98.5533},{"date":"2018-02-05","close":94.813},{"date":"2018-02-06","close":93.882},{"date":"2018-02-07","close":94.389},{"date":"2018-02-08","close":89.9755},{"date":"2018-02-09","close":92.6186},{"date":"2018-02-12","close":92.8015},{"date":"2018-02-13","close":92.9428},{"date":"2018-02-14","close":93.6825},{"date":"2018-02-15","close":96.0098},{"date":"2018-02-16","close":96.5667},{"date":"2018-02-20","close":95.9267},{"date":"2018-02-21","close":96.5002},{"date":"2018-02-22","close":95.9434},{"date":"2018-02-23","close":97.7886},{"date":"2018-02-26","close":97.9964},{"date":"2018-02-27","close":96.8078},{"date":"2018-02-28","close":95.8519},{"date":"2018-03-01","close":94.5802},{"date":"2018-03-02","close":94.4223},{"date":"2018-03-05","close":96.1345},{"date":"2018-03-06","close":95.9267},{"date":"2018-03-07","close":95.7356},{"date":"2018-03-08","close":97.7497},{"date":"2018-03-09","close":99.3126},{"date":"2018-03-12","close":98.2261},{"date":"2018-03-13","close":98.1091},{"date":"2018-03-14","close":97.0309},{"date":"2018-03-15","close":97.3485},{"date":"2018-03-16","close":97.9169},{"date":"2018-03-19","close":95.6771},{"date":"2018-03-20","close":96.5797},{"date":"2018-03-21","close":97.2483},{"date":"2018-03-22","close":94.5571},{"date":"2018-03-23","close":91.2643},{"date":"2018-03-26","close":95.326},{"date":"2018-03-27","close":93.8217},{"date":"2018-03-28","close":93.4038},{"date":"2018-03-29","close":94.8413},{"date":"2018-04-02","close":94.6908},{"date":"2018-04-03","close":95.3093},{"date":"2018-04-04","close":97.5491},{"date":"2018-04-05","close":98.2094},{"date":"2018-04-06","close":95.0252},{"date":"2018-04-09","close":95.6436},{"date":"2018-04-10","close":96.8722},{"date":"2018-04-11","close":96.5964},{"date":"2018-04-12","close":96.3289},{"date":"2018-04-13","close":96.3373},{"date":"2018-04-16","close":97.7079},{"date":"2018-04-17","close":98.527},{"date":"2018-04-18","close":99.1287},{"date":"2018-04-19","close":98.41},{"date":"2018-04-20","close":97.6494},{"date":"2018-04-23","close":97.8667},{"date":"2018-04-24","close":97.2148},{"date":"2018-04-25","close":97.5324},{"date":"2018-04-26","close":99.1956},{"date":"2018-04-27","close":100.1901},{"date":"2018-04-30","close":98.6858},{"date":"2018-05-01","close":99.2875},{"date":"2018-05-02","close":102.012},{"date":"2018-05-03","close":102.8812},{"date":"2018-05-04","close":104.77},{"date":"2018-05-07","close":104.9456},{"date":"2018-05-08","close":105.1127},{"date":"2018-05-09","close":106.1741},{"date":"2018-05-10","close":106.4666},{"date":"2018-05-11","close":106.4248},{"date":"2018-05-14","close":105.8733},{"date":"2018-05-15","close":106.1992},{"date":"2018-05-16","close":106.9931},{"date":"2018-05-17","close":106.9681},{"date":"2018-05-18","close":107.737},{"date":"2018-05-21","close":107.6785},{"date":"2018-05-22","close":107.294},{"date":"2018-05-23","close":108.113},{"date":"2018-05-24","close":108.8736},{"date":"2018-05-25","close":109.1912},{"date":"2018-05-29","close":108.5894},{"date":"2018-05-30","close":109.1745},{"date":"2018-05-31","close":108.6646},{"date":"2018-06-01","close":110.9295},{"date":"2018-06-04","close":112.1999},{"date":"2018-06-05","close":112.0494},{"date":"2018-06-06","close":113.7461},{"date":"2018-06-07","close":113.0488},{"date":"2018-06-08","close":113.6956},{"date":"2018-06-11","close":112.6288},{"date":"2018-06-12","close":117.0137},{"date":"2018-06-13","close":117.8873},{"date":"2018-06-14","close":117.4505},{"date":"2018-06-15","close":117.2405},{"date":"2018-06-18","close":116.7533},{"date":"2018-06-19","close":116.4257},{"date":"2018-06-20","close":115.7453},{"date":"2018-06-21","close":116.0981},{"date":"2018-06-22","close":116.8373},{"date":"2018-06-25","close":114.7709},{"date":"2018-06-26","close":113.4772},{"date":"2018-06-27","close":111.7804},{"date":"2018-06-28","close":112.7716},{"date":"2018-06-29","close":112.6792},{"date":"2018-07-02","close":113.284},{"date":"2018-07-03","close":112.276},{"date":"2018-07-05","close":112.318},{"date":"2018-07-06","close":112.7464},{"date":"2018-07-09","close":112.9984},{"date":"2018-07-10","close":114.2164},{"date":"2018-07-11","close":113.7124},{"date":"2018-07-12","close":115.5016},{"date":"2018-07-13","close":115.3672},{"date":"2018-07-16","close":115.1824},{"date":"2018-07-17","close":115.384},{"date":"2018-07-18","close":115.5016},{"date":"2018-07-19","close":115.1321},{"date":"2018-07-20","close":115.3589},{"date":"2018-07-23","close":115.6697},{"date":"2018-07-24","close":115.174},{"date":"2018-07-25","close":116.8877},{"date":"2018-07-26","close":116.9633},{"date":"2018-07-27","close":115.426},{"date":"2018-07-30","close":112.8052},{"date":"2018-07-31","close":113.3932},{"date":"2018-08-01","close":111.394},{"date":"2018-08-02","close":111.8476},{"date":"2018-08-03","close":112.7716},{"date":"2018-08-06","close":113.872},{"date":"2018-08-07","close":115.846},{"date":"2018-08-08","close":115.7705},{"date":"2018-08-09","close":116.2325},{"date":"2018-08-10","close":117.0053},{"date":"2018-08-13","close":117.3244},{"date":"2018-08-14","close":118.5677},{"date":"2018-08-15","close":118.6433},{"date":"2018-08-16","close":118.6433},{"date":"2018-08-17","close":119.7437},{"date":"2018-08-20","close":119.4161},{"date":"2018-08-21","close":120.1553},{"date":"2018-08-22","close":120.3738},{"date":"2018-08-23","close":120.4157},{"date":"2018-08-24","close":120.6173},{"date":"2018-08-27","close":120.6258},{"date":"2018-08-28","close":120.8189},{"date":"2018-08-29","close":122.9357},{"date":"2018-08-30","close":122.2134},{"date":"2018-08-31","close":123.2717},{"date":"2018-09-04","close":122.4821},{"date":"2018-09-05","close":122.7594},{"date":"2018-09-06","close":123.717},{"date":"2018-09-07","close":123.255},{"date":"2018-09-10","close":123.4986},{"date":"2018-09-11","close":123.4818},{"date":"2018-09-12","close":123.591},{"date":"2018-09-13","close":123.9961},{"date":"2018-09-14","close":124.4518},{"date":"2018-09-17","close":124.0974},{"date":"2018-09-18","close":124.5362},{"date":"2018-09-19","close":124.0383},{"date":"2018-09-20","close":125.6503},{"date":"2018-09-21","close":127.1694},{"date":"2018-09-24","close":125.8106},{"date":"2018-09-25","close":125.6587},{"date":"2018-09-26","close":126.2748},{"date":"2018-09-27","close":126.5195},{"date":"2018-09-28","close":127.1525},{"date":"2018-10-01","close":127.22},{"date":"2018-10-02","close":128.0893},{"date":"2018-10-03","close":127.9374},{"date":"2018-10-04","close":126.7812},{"date":"2018-10-05","close":127.4311},{"date":"2018-10-08","close":126.0047},{"date":"2018-10-09","close":126.7137},{"date":"2018-10-10","close":119.6581},{"date":"2018-10-11","close":116.6198},{"date":"2018-10-12","close":118.7635},{"date":"2018-10-15","close":118.3668},{"date":"2018-10-16","close":120.924},{"date":"2018-10-17","close":121.2447},{"date":"2018-10-18","close":120.6202},{"date":"2018-10-19","close":121.0337},{"date":"2018-10-22","close":121.5233},{"date":"2018-10-23","close":120.2151},{"date":"2018-10-24","close":116.1725},{"date":"2018-10-25","close":118.5694},{"date":"2018-10-26","close":115.0753},{"date":"2018-10-29","close":114.1892},{"date":"2018-10-30","close":115.8433},{"date":"2018-10-31","close":121.5992},{"date":"2018-11-01","close":118.9239},{"date":"2018-11-02","close":118.7635},{"date":"2018-11-05","close":119.3458},{"date":"2018-11-06","close":121.4642},{"date":"2018-11-07","close":125.1608},{"date":"2018-11-08","close":124.8148},{"date":"2018-11-09","close":124.2239},{"date":"2018-11-12","close":121.6752},{"date":"2018-11-13","close":122.1394},{"date":"2018-11-14","close":120.4514},{"date":"2018-11-15","close":124.2745},{"date":"2018-11-16","close":123.6838},{"date":"2018-11-19","close":121.059},{"date":"2018-11-20","close":118.5946},{"date":"2018-11-21","close":119.0673},{"date":"2018-11-23","close":118.9069},{"date":"2018-11-26","close":122.0802},{"date":"2018-11-27","close":122.6457},{"date":"2018-11-28","close":125.4224},{"date":"2018-11-29","close":123.093},{"date":"2018-11-30","close":124.418},{"date":"2018-12-03","close":124.4096},{"date":"2018-12-04","close":121.2026},{"date":"2018-12-06","close":120.8396},{"date":"2018-12-07","close":117.5904},{"date":"2018-12-10","close":117.9279},{"date":"2018-12-11","close":118.1474},{"date":"2018-12-12","close":117.7929},{"date":"2018-12-13","close":117.3006},{"date":"2018-12-14","close":114.4318},{"date":"2018-12-17","close":112.4371},{"date":"2018-12-18","close":110.3407},{"date":"2018-12-19","close":110.6207},{"date":"2018-12-20","close":110.5868},{"date":"2018-12-21","close":106.4108},{"date":"2018-12-24","close":103.508},{"date":"2018-12-26","close":108.3885},{"date":"2018-12-27","close":110.1115},{"date":"2018-12-28","close":109.6871},{"date":"2018-12-31","close":111.2913},{"date":"2019-01-02","close":110.4595},{"date":"2019-01-03","close":107.1238},{"date":"2019-01-04","close":111.3931},{"date":"2019-01-07","close":110.7905},{"date":"2019-01-08","close":111.4441},{"date":"2019-01-09","close":111.5459},{"date":"2019-01-10","close":112.4287},{"date":"2019-01-11","close":111.7411},{"date":"2019-01-14","close":111.1045},{"date":"2019-01-15","close":112.3183},{"date":"2019-01-16","close":112.6833},{"date":"2019-01-17","close":112.8361},{"date":"2019-01-18","close":114.7373},{"date":"2019-01-22","close":113.0313},{"date":"2019-01-23","close":114.0922},{"date":"2019-01-24","close":114.3723},{"date":"2019-01-25","close":115.7813},{"date":"2019-01-28","close":115.0089},{"date":"2019-01-29","close":113.7357},{"date":"2019-01-30","close":118.3276},{"date":"2019-01-31","close":118.6926},{"date":"2019-02-01","close":120.2034},{"date":"2019-02-04","close":121.9095},{"date":"2019-02-05","close":123.3184},{"date":"2019-02-06","close":123.5306},{"date":"2019-02-07","close":123.6494},{"date":"2019-02-08","close":124.6086},{"date":"2019-02-11","close":125.2027},{"date":"2019-02-12","close":126.8917},{"date":"2019-02-13","close":127.7066},{"date":"2019-02-14","close":125.7459},{"date":"2019-02-15","close":127.036},{"date":"2019-02-19","close":127.5792},{"date":"2019-02-20","close":127.7914},{"date":"2019-02-21","close":128.148},{"date":"2019-02-22","close":130.0152},{"date":"2019-02-25","close":129.4296},{"date":"2019-02-26","close":129.7606},{"date":"2019-02-27","close":129.8455},{"date":"2019-02-28","close":129.8879},{"date":"2019-03-01","close":130.6264},{"date":"2019-03-04","close":130.0832},{"date":"2019-03-05","close":129.5739},{"date":"2019-03-06","close":129.4635},{"date":"2019-03-07","close":128.3373},{"date":"2019-03-08","close":127.3305},{"date":"2019-03-11","close":128.909},{"date":"2019-03-12","close":129.6768},{"date":"2019-03-13","close":130.402},{"date":"2019-03-14","close":130.9737},{"date":"2019-03-15","close":132.5094},{"date":"2019-03-18","close":131.9805},{"date":"2019-03-19","close":131.9292},{"date":"2019-03-20","close":131.4088},{"date":"2019-03-21","close":132.535},{"date":"2019-03-22","close":131.2297},{"date":"2019-03-25","close":131.1785},{"date":"2019-03-26","close":133.2687},{"date":"2019-03-27","close":133.7722},{"date":"2019-03-28","close":135.1202},{"date":"2019-03-29","close":136.2891},{"date":"2019-04-01","close":138.277},{"date":"2019-04-02","close":137.7395},{"date":"2019-04-03","close":137.4494},{"date":"2019-04-04","close":135.9478},{"date":"2019-04-05","close":136.801},{"date":"2019-04-08","close":136.9033},{"date":"2019-04-09","close":136.2379},{"date":"2019-04-10","close":136.8693},{"date":"2019-04-11","close":137.9358},{"date":"2019-04-12","close":139.335},{"date":"2019-04-15","close":139.6506},{"date":"2019-04-16","close":138.3368},{"date":"2019-04-17","close":138.9425},{"date":"2019-04-18","close":138.5927},{"date":"2019-04-22","close":138.1405},{"date":"2019-04-23","close":140.811},{"date":"2019-04-24","close":139.4971},{"date":"2019-04-25","close":139.8043},{"date":"2019-04-26","close":139.6678},{"date":"2019-04-29","close":139.062},{"date":"2019-04-30","close":140.2564},{"date":"2019-05-01","close":134.3609},{"date":"2019-05-02","close":135.1629},{"date":"2019-05-03","close":136.673},{"date":"2019-05-06","close":136.7242},{"date":"2019-05-07","close":135.1032},{"date":"2019-05-08","close":135.8199},{"date":"2019-05-09","close":136.9973},{"date":"2019-05-10","close":137.3897},{"date":"2019-05-13","close":134.1732},{"date":"2019-05-14","close":135.2397},{"date":"2019-05-15","close":135.9734},{"date":"2019-05-16","close":137.8163},{"date":"2019-05-17","close":137.9784},{"date":"2019-05-20","close":137.6542},{"date":"2019-05-21","close":139.0705},{"date":"2019-05-22","close":139.3861},{"date":"2019-05-23","close":137.475},{"date":"2019-05-24","close":138.0893},{"date":"2019-05-28","close":138.1234},{"date":"2019-05-29","close":136.4},{"date":"2019-05-30","close":137.2873},{"date":"2019-05-31","close":136.6133},{"date":"2019-06-03","close":133.0981},{"date":"2019-06-04","close":136.0416},{"date":"2019-06-05","close":138.7719},{"date":"2019-06-06","close":140.1797},{"date":"2019-06-07","close":142.415},{"date":"2019-06-10","close":143.072},{"date":"2019-06-11","close":140.8708},{"date":"2019-06-12","close":140.9646},{"date":"2019-06-13","close":140.9817},{"date":"2019-06-14","close":141.9161},{"date":"2019-06-17","close":142.2591},{"date":"2019-06-18","close":144.2137},{"date":"2019-06-19","close":144.2395},{"date":"2019-06-20","close":145.4054},{"date":"2019-06-21","close":144.1622},{"date":"2019-06-24","close":143.8194},{"date":"2019-06-25","close":141.8991},{"date":"2019-06-26","close":139.5844},{"date":"2019-06-27","close":140.6045},{"date":"2019-06-28","close":141.7361},{"date":"2019-07-01","close":142.6449},{"date":"2019-07-02","close":138.8471},{"date":"2019-07-03","close":140.6731},{"date":"2019-07-05","close":141.3161},{"date":"2019-07-08","close":140.656},{"date":"2019-07-09","close":140.2016},{"date":"2019-07-10","close":141.0589},{"date":"2019-07-11","close":141.6333},{"date":"2019-07-12","close":141.5647},{"date":"2019-07-15","close":141.4618},{"date":"2019-07-16","close":140.7674},{"date":"2019-07-17","close":141.7876},{"date":"2019-07-18","close":143.8279},{"date":"2019-07-19","close":142.7049},{"date":"2019-07-22","close":143.2879},{"date":"2019-07-23","close":143.948},{"date":"2019-07-24","close":143.3479},{"date":"2019-07-25","close":143.2193},{"date":"2019-07-26","close":145.1139},{"date":"2019-07-29","close":143.948},{"date":"2019-07-30","close":141.4532},{"date":"2019-07-31","close":142.7563},{"date":"2019-08-01","close":140.8531},{"date":"2019-08-02","close":140.8274},{"date":"2019-08-05","close":136.9524},{"date":"2019-08-06","close":140.073},{"date":"2019-08-07","close":140.9989},{"date":"2019-08-08","close":146.014},{"date":"2019-08-09","close":143.7936},{"date":"2019-08-12","close":142.1991},{"date":"2019-08-13","close":144.6338},{"date":"2019-08-14","close":140.4588},{"date":"2019-08-15","close":141.5133},{"date":"2019-08-16","close":143.185},{"date":"2019-08-19","close":144.8481},{"date":"2019-08-20","close":143.9222},{"date":"2019-08-21","close":145.474},{"date":"2019-08-22","close":145.3368},{"date":"2019-08-23","close":141.2818},{"date":"2019-08-26","close":143.0049},{"date":"2019-08-27","close":143.0392},{"date":"2019-08-28","close":143.3564},{"date":"2019-08-29","close":145.2596},{"date":"2019-08-30","close":145.6025},{"date":"2019-09-03","close":143.3479},{"date":"2019-09-04","close":145.4911},{"date":"2019-09-05","close":148.543},{"date":"2019-09-06","close":148.5259},{"date":"2019-09-09","close":144.068},{"date":"2019-09-10","close":140.8789},{"date":"2019-09-11","close":138.1441},{"date":"2019-09-12","close":138.1958},{"date":"2019-09-13","close":137.6186},{"date":"2019-09-16","close":136.266},{"date":"2019-09-17","close":136.8346},{"date":"2019-09-18","close":135.9214},{"date":"2019-09-19","close":137.2826},{"date":"2019-09-20","close":137.2395},{"date":"2019-09-23","close":137.5841},{"date":"2019-09-24","close":137.8684},{"date":"2019-09-25","close":139.2899},{"date":"2019-09-26","close":140.6597},{"date":"2019-09-27","close":138.213},{"date":"2019-09-30","close":139.0659},{"date":"2019-10-01","close":138.213},{"date":"2019-10-02","close":134.9306},{"date":"2019-10-03","close":135.7232},{"date":"2019-10-04","close":137.1275},{"date":"2019-10-07","close":136.8863},{"date":"2019-10-08","close":134.6722},{"date":"2019-10-09","close":136.5158},{"date":"2019-10-10","close":138.4628},{"date":"2019-10-11","close":140.0136},{"date":"2019-10-14","close":139.9619},{"date":"2019-10-15","close":141.392},{"date":"2019-10-16","close":141.4265},{"date":"2019-10-17","close":141.1422},{"date":"2019-10-18","close":140.8923},{"date":"2019-10-21","close":139.5914},{"date":"2019-10-22","close":137.4032},{"date":"2019-10-23","close":137.877},{"date":"2019-10-24","close":140.0308},{"date":"2019-10-25","close":139.5311},{"date":"2019-10-28","close":139.9791},{"date":"2019-10-29","close":140.2807},{"date":"2019-10-30","close":141.4178},{"date":"2019-10-31","close":139.7637},{"date":"2019-11-01","close":140.4099},{"date":"2019-11-04","close":139.4622},{"date":"2019-11-05","close":135.2666},{"date":"2019-11-06","close":137.5496},{"date":"2019-11-07","close":139.6517},{"date":"2019-11-08","close":140.1945},{"date":"2019-11-11","close":140.7889},{"date":"2019-11-12","close":143.3218},{"date":"2019-11-13","close":145.579},{"date":"2019-11-14","close":146.5783},{"date":"2019-11-15","close":147.4657},{"date":"2019-11-18","close":147.0866},{"date":"2019-11-19","close":147.3967},{"date":"2019-11-20","close":146.9574},{"date":"2019-11-21","close":146.3371},{"date":"2019-11-22","close":146.1561},{"date":"2019-11-25","close":146.6301},{"date":"2019-11-26","close":147.8534},{"date":"2019-11-27","close":147.7327},{"date":"2019-11-29","close":147.1297},{"date":"2019-12-02","close":145.243},{"date":"2019-12-03","close":143.9852},{"date":"2019-12-04","close":145.2258},{"date":"2019-12-05","close":145.0448},{"date":"2019-12-06","close":146.4404},{"date":"2019-12-09","close":145.6565},{"date":"2019-12-10","close":145.1051},{"date":"2019-12-11","close":144.0799},{"date":"2019-12-12","close":144.7989},{"date":"2019-12-13","close":145.7517},{"date":"2019-12-16","close":146.0376},{"date":"2019-12-17","close":145.8038},{"date":"2019-12-18","close":145.1454},{"date":"2019-12-19","close":146.1675},{"date":"2019-12-20","close":148.2032},{"date":"2019-12-23","close":147.2763},{"date":"2019-12-24","close":147.181},{"date":"2019-12-26","close":147.5622},{"date":"2019-12-27","close":147.926},{"date":"2019-12-30","close":146.9039},{"date":"2019-12-31","close":147.6921},{"date":"2020-01-02","close":147.5362},{"date":"2020-01-03","close":147.2244},{"date":"2020-01-06","close":147.4236},{"date":"2020-01-07","close":145.6392},{"date":"2020-01-08","close":147.0078},{"date":"2020-01-09","close":148.3071},{"date":"2020-01-10","close":148.2032},{"date":"2020-01-13","close":149.3033},{"date":"2020-01-14","close":148.3244},{"date":"2020-01-15","close":149.6931},{"date":"2020-01-16","close":151.4862},{"date":"2020-01-17","close":153.21},{"date":"2020-01-21","close":152.6296},{"date":"2020-01-22","close":154.4747},{"date":"2020-01-23","close":154.0416},{"date":"2020-01-24","close":153.5045},{"date":"2020-01-27","close":152.2312},{"date":"2020-01-28","close":154.4487},{"date":"2020-01-29","close":148.1598},{"date":"2020-01-30","close":151.5988},{"date":"2020-01-31","close":148.4631},{"date":"2020-02-03","close":150.6719},{"date":"2020-02-04","close":152.3871},{"date":"2020-02-05","close":154.7259},{"date":"2020-02-06","close":156.1465},{"date":"2020-02-07","close":155.1417},{"date":"2020-02-10","close":155.3669},{"date":"2020-02-11","close":154.1628},{"date":"2020-02-12","close":154.2148},{"date":"2020-02-13","close":156.0166},{"date":"2020-02-14","close":157.0041},{"date":"2020-02-18","close":155.8607},{"date":"2020-02-19","close":157.0041},{"date":"2020-02-20","close":156.5883},{"date":"2020-02-21","close":154.6913},{"date":"2020-02-24","close":151.1917},{"date":"2020-02-25","close":144.8162},{"date":"2020-02-26","close":144.0799},{"date":"2020-02-27","close":136.4571},{"date":"2020-02-28","close":134.0403},{"date":"2020-03-02","close":141.1954},{"date":"2020-03-03","close":134.4735},{"date":"2020-03-04","close":142.3995},{"date":"2020-03-05","close":139.1771},{"date":"2020-03-06","close":137.8604},{"date":"2020-03-09","close":130.7313},{"date":"2020-03-10","close":133.7631},{"date":"2020-03-11","close":128.2106},{"date":"2020-03-12","close":113.5505},{"date":"2020-03-13","close":125.9445},{"date":"2020-03-16","close":106.7347},{"date":"2020-03-17","close":112.7748},{"date":"2020-03-18","close":102.4988},{"date":"2020-03-19","close":102.2983},{"date":"2020-03-20","close":97.6702},{"date":"2020-03-23","close":95.0641},{"date":"2020-03-24","close":105.4273},{"date":"2020-03-25","close":106.848},{"date":"2020-03-26","close":119.4599},{"date":"2020-03-27","close":114.5092},{"date":"2020-03-30","close":120.1223},{"date":"2020-03-31","close":119.1287},{"date":"2020-04-01","close":113.0624},{"date":"2020-04-02","close":114.6574},{"date":"2020-04-03","close":112.0601},{"date":"2020-04-06","close":121.7173},{"date":"2020-04-07","close":119.3727},{"date":"2020-04-08","close":120.7411},{"date":"2020-04-09","close":124.2187},{"date":"2020-04-13","close":121.6127},{"date":"2020-04-14","close":125.3953},{"date":"2020-04-15","close":119.9654},{"date":"2020-04-16","close":119.3379},{"date":"2020-04-17","close":122.9637},{"date":"2020-04-20","close":121.8654},{"date":"2020-04-21","close":116.4529},{"date":"2020-04-22","close":120.8893},{"date":"2020-04-23","close":118.4663},{"date":"2020-04-24","close":121.3512},{"date":"2020-04-27","close":123.9572},{"date":"2020-04-28","close":124.6458},{"date":"2020-04-29","close":127.1124},{"date":"2020-04-30","close":127.8533},{"date":"2020-05-01","close":122.3884},{"date":"2020-05-04","close":125.9271},{"date":"2020-05-05","close":127.095},{"date":"2020-05-06","close":125.9968},{"date":"2020-05-07","close":128.7946},{"date":"2020-05-08","close":127.2519},{"date":"2020-05-11","close":126.0403},{"date":"2020-05-12","close":123.5302},{"date":"2020-05-13","close":117.2983},{"date":"2020-05-14","close":117.6208},{"date":"2020-05-15","close":117.5337},{"date":"2020-05-18","close":118.8846},{"date":"2020-05-19","close":116.0084},{"date":"2020-05-20","close":117.4726},{"date":"2020-05-21","close":116.2001},{"date":"2020-05-22","close":117.5511},{"date":"2020-05-26","close":121.081},{"date":"2020-05-27","close":126.0927},{"date":"2020-05-28","close":126.206},{"date":"2020-05-29","close":127.679},{"date":"2020-06-01","close":126.8596},{"date":"2020-06-02","close":129.2129},{"date":"2020-06-03","close":132.2025},{"date":"2020-06-04","close":130.7121},{"date":"2020-06-05","close":139.5674},{"date":"2020-06-08","close":140.4564},{"date":"2020-06-09","close":137.4407},{"date":"2020-06-10","close":136.0026},{"date":"2020-06-11","close":125.3595},{"date":"2020-06-12","close":128.8838},{"date":"2020-06-15","close":129.1293},{"date":"2020-06-16","close":133.0657},{"date":"2020-06-17","close":132.1013},{"date":"2020-06-18","close":133.0218},{"date":"2020-06-19","close":130.6284},{"date":"2020-06-22","close":131.9259},{"date":"2020-06-23","close":131.961},{"date":"2020-06-24","close":126.9813},{"date":"2020-06-25","close":129.2695},{"date":"2020-06-26","close":126.8761},{"date":"2020-06-29","close":128.3315},{"date":"2020-06-30","close":130.532},{"date":"2020-07-01","close":130.7249},{"date":"2020-07-02","close":131.9785},{"date":"2020-07-06","close":132.1451},{"date":"2020-07-07","close":128.8751},{"date":"2020-07-08","close":129.8394},{"date":"2020-07-09","close":127.7616},{"date":"2020-07-10","close":129.0241},{"date":"2020-07-13","close":127.5424},{"date":"2020-07-14","close":127.5424},{"date":"2020-07-15","close":130.2778},{"date":"2020-07-16","close":128.1561},{"date":"2020-07-17","close":129.401},{"date":"2020-07-20","close":129.2695},{"date":"2020-07-21","close":128.9627},{"date":"2020-07-22","close":129.4712},{"date":"2020-07-23","close":128.8488},{"date":"2020-07-24","close":127.4986},{"date":"2020-07-27","close":127.7529},{"date":"2020-07-28","close":128.5682},{"date":"2020-07-29","close":120.2132},{"date":"2020-07-30","close":116.5048},{"date":"2020-07-31","close":116.5223},{"date":"2020-08-03","close":117.8812},{"date":"2020-08-04","close":119.8801},{"date":"2020-08-05","close":118.153},{"date":"2020-08-06","close":119.6872},{"date":"2020-08-07","close":120.976},{"date":"2020-08-10","close":121.1337},{"date":"2020-08-11","close":121.0724},{"date":"2020-08-12","close":122.3699},{"date":"2020-08-13","close":122.0894},{"date":"2020-08-14","close":121.8264},{"date":"2020-08-17","close":122.4401},{"date":"2020-08-18","close":122.6943},{"date":"2020-08-19","close":121.7737},{"date":"2020-08-20","close":121.9929},{"date":"2020-08-21","close":121.0549},{"date":"2020-08-24","close":123.3167},{"date":"2020-08-25","close":123.6674},{"date":"2020-08-26","close":122.3962},{"date":"2020-08-27","close":123.6236},{"date":"2020-08-28","close":123.9129},{"date":"2020-08-31","close":121.9403},{"date":"2020-09-01","close":121.4494},{"date":"2020-09-02","close":124.9123},{"date":"2020-09-03","close":121.9842},{"date":"2020-09-04","close":121.4494},{"date":"2020-09-08","close":119.1349},{"date":"2020-09-09","close":120.336},{"date":"2020-09-10","close":116.4086},{"date":"2020-09-11","close":117.7678},{"date":"2020-09-14","close":120.5301},{"date":"2020-09-15","close":120.8832},{"date":"2020-09-16","close":121.5362},{"date":"2020-09-17","close":121.6775},{"date":"2020-09-18","close":119.224},{"date":"2020-09-21","close":115.6408},{"date":"2020-09-22","close":117.3},{"date":"2020-09-23","close":113.6021},{"date":"2020-09-24","close":115.4378},{"date":"2020-09-25","close":118.7385},{"date":"2020-09-28","close":121.1832},{"date":"2020-09-29","close":121.3862},{"date":"2020-09-30","close":123.1072},{"date":"2020-10-01","close":121.5274},{"date":"2020-10-02","close":122.3835},{"date":"2020-10-05","close":124.4045},{"date":"2020-10-06","close":125.5518},{"date":"2020-10-07","close":126.8492},{"date":"2020-10-08","close":129.744},{"date":"2020-10-09","close":132.2504},{"date":"2020-10-12","close":132.8947},{"date":"2020-10-13","close":132.1092},{"date":"2020-10-14","close":131.0678},{"date":"2020-10-15","close":130.0793},{"date":"2020-10-16","close":130.9884},{"date":"2020-10-19","close":128.0142},{"date":"2020-10-20","close":129.3998},{"date":"2020-10-21","close":129.6028},{"date":"2020-10-22","close":131.3678},{"date":"2020-10-23","close":131.6768},{"date":"2020-10-26","close":128.6496},{"date":"2020-10-27","close":128.8791},{"date":"2020-10-28","close":136.8661},{"date":"2020-10-29","close":139.6109},{"date":"2020-10-30","close":139.4079},{"date":"2020-11-02","close":142.4968},{"date":"2020-11-03","close":146.9273},{"date":"2020-11-04","close":145.2504},{"date":"2020-11-05","close":143.6001},{"date":"2020-11-06","close":146.7066},{"date":"2020-11-09","close":149.9368},{"date":"2020-11-10","close":150.9782},{"date":"2020-11-11","close":151.6842},{"date":"2020-11-12","close":149.5308},{"date":"2020-11-13","close":151.4724},{"date":"2020-11-16","close":156.2558},{"date":"2020-11-17","close":155.4616},{"date":"2020-11-18","close":152.8227},{"date":"2020-11-19","close":153.2375},{"date":"2020-11-20","close":151.1547},{"date":"2020-11-23","close":151.8519},{"date":"2020-11-24","close":154.6849},{"date":"2020-11-25","close":153.6347},{"date":"2020-11-27","close":154.6672},{"date":"2020-11-30","close":153.4581},{"date":"2020-12-01","close":154.1553},{"date":"2020-12-02","close":151.4283},{"date":"2020-12-03","close":151.8784},{"date":"2020-12-04","close":154.2613},{"date":"2020-12-07","close":154.0671},{"date":"2020-12-08","close":154.0318},{"date":"2020-12-09","close":153.4229},{"date":"2020-12-10","close":152.6154},{"date":"2020-12-11","close":153.973},{"date":"2020-12-14","close":153.6358},{"date":"2020-12-15","close":155.9427},{"date":"2020-12-16","close":155.8008},{"date":"2020-12-17","close":157.3535},{"date":"2020-12-18","close":159.0395},{"date":"2020-12-21","close":157.4867},{"date":"2020-12-22","close":156.4663},{"date":"2020-12-23","close":155.4459},{"date":"2020-12-24","close":156.6615},{"date":"2020-12-28","close":156.7058},{"date":"2020-12-29","close":155.162},{"date":"2020-12-30","close":154.2214},{"date":"2020-12-31","close":156.342},{"date":"2021-01-04","close":149.918},{"date":"2021-01-05","close":149.501},{"date":"2021-01-06","close":148.9775},{"date":"2021-01-07","close":149.8204},{"date":"2021-01-08","close":151.7724},{"date":"2021-01-11","close":149.5187},{"date":"2021-01-12","close":150.0068},{"date":"2021-01-13","close":146.1026},{"date":"2021-01-14","close":143.6626},{"date":"2021-01-15","close":142.9616},{"date":"2021-01-19","close":143.7247},{"date":"2021-01-20","close":144.053},{"date":"2021-01-21","close":142.8817},{"date":"2021-01-22","close":143.7247},{"date":"2021-01-25","close":145.233},{"date":"2021-01-26","close":145.9873},{"date":"2021-01-27","close":146.9988},{"date":"2021-01-28","close":147.9571},{"date":"2021-01-29","close":146.5107},{"date":"2021-02-01","close":147.6021},{"date":"2021-02-02","close":149.4034},{"date":"2021-02-03","close":148.0281},{"date":"2021-02-04","close":151.3377},{"date":"2021-02-05","close":148.4274},{"date":"2021-02-08","close":148.9952},{"date":"2021-02-09","close":148.5161},{"date":"2021-02-10","close":148.1257},{"date":"2021-02-11","close":148.0014},{"date":"2021-02-12","close":148.2056},{"date":"2021-02-16","close":147.4336},{"date":"2021-02-17","close":148.2943},{"date":"2021-02-18","close":153.1478},{"date":"2021-02-19","close":150.2108},{"date":"2021-02-22","close":151.5683},{"date":"2021-02-23","close":152.6776},{"date":"2021-02-24","close":156.7147},{"date":"2021-02-25","close":155.7476},{"date":"2021-02-26","close":154.4078},{"date":"2021-03-01","close":157.4955},{"date":"2021-03-02","close":155.224},{"date":"2021-03-03","close":154.8248},{"date":"2021-03-04","close":151.737},{"date":"2021-03-05","close":158.1699},{"date":"2021-03-08","close":160.0865},{"date":"2021-03-09","close":162.4289},{"date":"2021-03-10","close":161.5505},{"date":"2021-03-11","close":161.9251},{"date":"2021-03-12","close":163.0042},{"date":"2021-03-15","close":168.6318},{"date":"2021-03-16","close":167.9183},{"date":"2021-03-17","close":167.5616},{"date":"2021-03-18","close":165.9384},{"date":"2021-03-19","close":164.0388},{"date":"2021-03-22","close":164.449},{"date":"2021-03-23","close":164.1369},{"date":"2021-03-24","close":165.2338},{"date":"2021-03-25","close":166.7768},{"date":"2021-03-26","close":171.8514},{"date":"2021-03-29","close":171.682},{"date":"2021-03-30","close":167.5706},{"date":"2021-03-31","close":168.0878},{"date":"2021-04-01","close":168.9172},{"date":"2021-04-05","close":172.1904},{"date":"2021-04-06","close":168.9261},{"date":"2021-04-07","close":165.7154},{"date":"2021-04-08","close":167.847},{"date":"2021-04-09","close":168.9529},{"date":"2021-04-12","close":169.2383},{"date":"2021-04-13","close":171.1647},{"date":"2021-04-14","close":170.478},{"date":"2021-04-15","close":171.1379},{"date":"2021-04-16","close":172.0744},{"date":"2021-04-19","close":171.9049},{"date":"2021-04-20","close":171.9585},{"date":"2021-04-21","close":173.2962},{"date":"2021-04-22","close":173.76},{"date":"2021-04-23","close":174.6786},{"date":"2021-04-26","close":174.0365},{"date":"2021-04-27","close":174.7054},{"date":"2021-04-28","close":166.4379},{"date":"2021-04-29","close":168.0254},{"date":"2021-04-30","close":166.7679},{"date":"2021-05-03","close":170.7545},{"date":"2021-05-04","close":172.993},{"date":"2021-05-05","close":172.7165},{"date":"2021-05-06","close":174.1969},{"date":"2021-05-07","close":173.8135},{"date":"2021-05-10","close":173.3765},{"date":"2021-05-11","close":173.4389},{"date":"2021-05-12","close":168.9529},{"date":"2021-05-13","close":171.6998},{"date":"2021-05-14","close":173.5905},{"date":"2021-05-17","close":173.5281},{"date":"2021-05-18","close":171.7176},{"date":"2021-05-19","close":170.2015},{"date":"2021-05-20","close":173.1446},{"date":"2021-05-21","close":174.1613},{"date":"2021-05-24","close":175.731},{"date":"2021-05-25","close":174.09},{"date":"2021-05-26","close":173.3586},{"date":"2021-05-27","close":175.9093},{"date":"2021-05-28","close":174.8213},{"date":"2021-06-01","close":175.4367},{"date":"2021-06-02","close":176.9796},{"date":"2021-06-03","close":175.6864},{"date":"2021-06-04","close":176.3374},{"date":"2021-06-07","close":175.4456},{"date":"2021-06-08","close":177.372},{"date":"2021-06-09","close":176.7566},{"date":"2021-06-10","close":179.2655},{"date":"2021-06-11","close":178.8982},{"date":"2021-06-14","close":178.4681},{"date":"2021-06-15","close":178.3426},{"date":"2021-06-16","close":176.7297},{"date":"2021-06-17","close":176.9717},{"date":"2021-06-18","close":172.8498},{"date":"2021-06-21","close":176.0487},{"date":"2021-06-22","close":176.3355},{"date":"2021-06-23","close":174.9376},{"date":"2021-06-24","close":175.6993},{"date":"2021-06-25","close":176.8463},{"date":"2021-06-28","close":176.1921},{"date":"2021-06-29","close":177.0792},{"date":"2021-06-30","close":177.9753},{"date":"2021-07-01","close":179.0416},{"date":"2021-07-02","close":180.538},{"date":"2021-07-06","close":180.2065},{"date":"2021-07-07","close":182.2046},{"date":"2021-07-08","close":180.8785},{"date":"2021-07-09","close":182.5452},{"date":"2021-07-12","close":182.5721},{"date":"2021-07-13","close":182.7154},{"date":"2021-07-14","close":183.2441},{"date":"2021-07-15","close":185.5111},{"date":"2021-07-16","close":184.2298},{"date":"2021-07-19","close":180.7172},{"date":"2021-07-20","close":182.0255},{"date":"2021-07-21","close":183.2172},{"date":"2021-07-22","close":182.1599},{"date":"2021-07-23","close":184.6599},{"date":"2021-07-26","close":184.8301},{"date":"2021-07-27","close":186.2817},{"date":"2021-07-28","close":185.3767},{"date":"2021-07-29","close":187.124},{"date":"2021-07-30","close":187.8409},{"date":"2021-08-02","close":187.6796},{"date":"2021-08-03","close":191.2549},{"date":"2021-08-04","close":189.9645},{"date":"2021-08-05","close":191.1205},{"date":"2021-08-06","close":190.8606},{"date":"2021-08-09","close":191.4879},{"date":"2021-08-10","close":194.1939},{"date":"2021-08-11","close":193.7728},{"date":"2021-08-12","close":192.5631},{"date":"2021-08-13","close":192.805},{"date":"2021-08-16","close":194.0506},{"date":"2021-08-17","close":192.4735},{"date":"2021-08-18","close":186.8014},{"date":"2021-08-19","close":189.176},{"date":"2021-08-20","close":189.5882},{"date":"2021-08-23","close":189.7226},{"date":"2021-08-24","close":186.5506},{"date":"2021-08-25","close":186.5506},{"date":"2021-08-26","close":185.5559},{"date":"2021-08-27","close":187.2405},{"date":"2021-08-30","close":187.3391},{"date":"2021-08-31","close":187.3122},{"date":"2021-09-01","close":185.3588},{"date":"2021-09-02","close":185.0631},{"date":"2021-09-03","close":185.8247},{"date":"2021-09-07","close":181.21},{"date":"2021-09-08","close":183.8086},{"date":"2021-09-09","close":182.8725},{"date":"2021-09-10","close":180.7751},{"date":"2021-09-13","close":180.028},{"date":"2021-09-14","close":179.794},{"date":"2021-09-15","close":180.4961},{"date":"2021-09-16","close":178.5878},{"date":"2021-09-17","close":178.8308},{"date":"2021-09-20","close":178.9569},{"date":"2021-09-21","close":177.3726},{"date":"2021-09-22","close":178.5068},{"date":"2021-09-23","close":181.2792},{"date":"2021-09-24","close":182.0263},{"date":"2021-09-27","close":181.5763},{"date":"2021-09-28","close":177.5797},{"date":"2021-09-29","close":179.6499},{"date":"2021-09-30","close":179.956},{"date":"2021-10-01","close":181.8283},{"date":"2021-10-04","close":180.001},{"date":"2021-10-05","close":183.4126},{"date":"2021-10-06","close":184.5197},{"date":"2021-10-07","close":186.8421},{"date":"2021-10-08","close":185.5729},{"date":"2021-10-11","close":183.4036},{"date":"2021-10-12","close":183.4846},{"date":"2021-10-13","close":184.6997},{"date":"2021-10-14","close":187.6972},{"date":"2021-10-15","close":191.7118},{"date":"2021-10-18","close":191.3428},{"date":"2021-10-19","close":192.612},{"date":"2021-10-20","close":191.7749},{"date":"2021-10-21","close":193.2691},{"date":"2021-10-22","close":196.0055},{"date":"2021-10-25","close":196.2936},{"date":"2021-10-26","close":196.9507},{"date":"2021-10-27","close":199.7861},{"date":"2021-10-28","close":200.6772},{"date":"2021-10-29","close":202.0725},{"date":"2021-11-01","close":199.9571},{"date":"2021-11-02","close":202.6845},{"date":"2021-11-03","close":203.2066},{"date":"2021-11-04","close":203.6027},{"date":"2021-11-05","close":206.6721},{"date":"2021-11-08","close":204.7729},{"date":"2021-11-09","close":206.3121},{"date":"2021-11-10","close":206.7082},{"date":"2021-11-11","close":205.727},{"date":"2021-11-12","close":207.8693},{"date":"2021-11-15","close":209.7866},{"date":"2021-11-16","close":211.758},{"date":"2021-11-17","close":213.2252},{"date":"2021-11-18","close":214.1884},{"date":"2021-11-19","close":214.1523},{"date":"2021-11-22","close":213.1712},{"date":"2021-11-23","close":212.5591},{"date":"2021-11-24","close":210.9659},{"date":"2021-11-26","close":206.6902},{"date":"2021-11-29","close":212.3431},{"date":"2021-11-30","close":207.8333},{"date":"2021-12-01","close":204.2147},{"date":"2021-12-02","close":209.2195},{"date":"2021-12-03","close":206.9332},{"date":"2021-12-06","close":209.0125},{"date":"2021-12-07","close":211.65},{"date":"2021-12-08","close":210.9028},{"date":"2021-12-09","close":210.4327},{"date":"2021-12-10","close":214.0402},{"date":"2021-12-13","close":212.4941},{"date":"2021-12-14","close":207.7021},{"date":"2021-12-15","close":211.4996},{"date":"2021-12-16","close":209.628},{"date":"2021-12-17","close":207.4218},{"date":"2021-12-20","close":207.3767},{"date":"2021-12-21","close":209.7184},{"date":"2021-12-22","close":214.8449},{"date":"2021-12-23","close":218.8052},{"date":"2021-12-27","close":222.6839},{"date":"2021-12-28","close":222.4851},{"date":"2021-12-29","close":224.2391},{"date":"2021-12-30","close":222.0239},{"date":"2021-12-31","close":222.9462},{"date":"2022-01-03","close":220.6225},{"date":"2022-01-04","close":221.6532},{"date":"2022-01-05","close":219.7635},{"date":"2022-01-06","close":218.2536},{"date":"2022-01-07","close":215.948},{"date":"2022-01-10","close":210.5683},{"date":"2022-01-11","close":212.7292},{"date":"2022-01-12","close":212.1416},{"date":"2022-01-13","close":209.7003},{"date":"2022-01-14","close":206.8251},{"date":"2022-01-18","close":204.7365},{"date":"2022-01-19","close":203.2808},{"date":"2022-01-20","close":199.194},{"date":"2022-01-21","close":196.3188},{"date":"2022-01-24","close":197.3225},{"date":"2022-01-25","close":196.0928},{"date":"2022-01-26","close":178.5341},{"date":"2022-01-27","close":177.5938},{"date":"2022-01-28","close":180.1706},{"date":"2022-01-31","close":186.4093},{"date":"2022-02-01","close":185.8578},{"date":"2022-02-02","close":187.9735},{"date":"2022-02-03","close":185.469},{"date":"2022-02-04","close":186.4816},{"date":"2022-02-07","close":186.2375},{"date":"2022-02-08","close":188.4346},{"date":"2022-02-09","close":190.921},{"date":"2022-02-10","close":185.8397},{"date":"2022-02-11","close":184.2574},{"date":"2022-02-14","close":182.6209},{"date":"2022-02-15","close":184.4654},{"date":"2022-02-16","close":184.6643},{"date":"2022-02-17","close":181.2466},{"date":"2022-02-18","close":181.2375},{"date":"2022-02-22","close":180.7402},{"date":"2022-02-23","close":177.4763},{"date":"2022-02-24","close":181.0296},{"date":"2022-02-25","close":184.7728},{"date":"2022-02-28","close":184.8452},{"date":"2022-03-01","close":182.9193},{"date":"2022-03-02","close":186.5178},{"date":"2022-03-03","close":185.0802},{"date":"2022-03-04","close":188.4798},{"date":"2022-03-07","close":188.4165},{"date":"2022-03-08","close":185.6951},{"date":"2022-03-09","close":189.601},{"date":"2022-03-10","close":190.3006},{"date":"2022-03-11","close":188.3379},{"date":"2022-03-14","close":188.0926},{"date":"2022-03-15","close":192.9176},{"date":"2022-03-16","close":193.0538},{"date":"2022-03-17","close":194.3805},{"date":"2022-03-18","close":195.0802},{"date":"2022-03-21","close":193.1175},{"date":"2022-03-22","close":195.5527},{"date":"2022-03-23","close":193.1538},{"date":"2022-03-24","close":197.1338},{"date":"2022-03-25","close":199.0329},{"date":"2022-03-28","close":200.4958},{"date":"2022-03-29","close":204.403},{"date":"2022-03-30","close":206.9564},{"date":"2022-03-31","close":206.7565},{"date":"2022-04-01","close":212.1721},{"date":"2022-04-04","close":213.6986},{"date":"2022-04-05","close":216.261},{"date":"2022-04-06","close":216.0702},{"date":"2022-04-07","close":216.7154},{"date":"2022-04-08","close":215.9976},{"date":"2022-04-11","close":209.8641},{"date":"2022-04-12","close":209.955},{"date":"2022-04-13","close":212.3902},{"date":"2022-04-14","close":208.2649},{"date":"2022-04-18","close":206.4475},{"date":"2022-04-19","close":208.6283},{"date":"2022-04-20","close":211.3725},{"date":"2022-04-21","close":209.1553},{"date":"2022-04-22","close":203.1037},{"date":"2022-04-25","close":206.3203},{"date":"2022-04-26","close":201.9769},{"date":"2022-04-27","close":207.1745},{"date":"2022-04-28","close":208.701},{"date":"2022-04-29","close":198.2514},{"date":"2022-05-02","close":199.2873},{"date":"2022-05-03","close":201.3045},{"date":"2022-05-04","close":207.9741},{"date":"2022-05-05","close":198.5967},{"date":"2022-05-06","close":197.1247},{"date":"2022-05-09","close":190.6277},{"date":"2022-05-10","close":192.9448},{"date":"2022-05-11","close":189.4828},{"date":"2022-05-12","close":188.5287},{"date":"2022-05-13","close":189.7191},{"date":"2022-05-16","close":189.5464},{"date":"2022-05-17","close":195.3255},{"date":"2022-05-18","close":189.4556},{"date":"2022-05-19","close":187.9563},{"date":"2022-05-20","close":189.5828},{"date":"2022-05-23","close":193.5082},{"date":"2022-05-24","close":193.2992},{"date":"2022-05-25","close":194.3623},{"date":"2022-05-26","close":198.3423},{"date":"2022-05-27","close":204.1396},{"date":"2022-05-31","close":202.5766},{"date":"2022-06-01","close":199.2873},{"date":"2022-06-02","close":203.2763},{"date":"2022-06-03","close":200.523},{"date":"2022-06-06","close":199.4599},{"date":"2022-06-07","close":201.9769},{"date":"2022-06-08","close":199.8961},{"date":"2022-06-09","close":196.9289},{"date":"2022-06-10","close":193.2039},{"date":"2022-06-13","close":186.941},{"date":"2022-06-14","close":186.3658},{"date":"2022-06-15","close":189.123},{"date":"2022-06-16","close":182.5404},{"date":"2022-06-17","close":182.8508},{"date":"2022-06-21","close":188.84},{"date":"2022-06-22","close":189.3512},{"date":"2022-06-23","close":192.2545},{"date":"2022-06-24","close":199.75},{"date":"2022-06-27","close":199.3118},{"date":"2022-06-28","close":195.4316},{"date":"2022-06-29","close":193.7244},{"date":"2022-06-30","close":191.7615},{"date":"2022-07-01","close":194.6739},{"date":"2022-07-05","close":193.9891},{"date":"2022-07-06","close":198.3531},{"date":"2022-07-07","close":197.6776},{"date":"2022-07-08","close":198.3623},{"date":"2022-07-11","close":196.1894},{"date":"2022-07-12","close":193.8157},{"date":"2022-07-13","close":192.7018},{"date":"2022-07-14","close":192.8205},{"date":"2022-07-15","close":195.4955},{"date":"2022-07-18","close":192.9209},{"date":"2022-07-19","close":199.8961},{"date":"2022-07-20","close":197.2485},{"date":"2022-07-21","close":199.1109},{"date":"2022-07-22","close":201.1651},{"date":"2022-07-25","close":199.3757},{"date":"2022-07-26","close":198.9466},{"date":"2022-07-27","close":213.6729},{"date":"2022-07-28","close":218.6395},{"date":"2022-07-29","close":220.1367},{"date":"2022-08-01","close":220.3194},{"date":"2022-08-02","close":219.6803},{"date":"2022-08-03","close":223.0583},{"date":"2022-08-04","close":222.757},{"date":"2022-08-05","close":225.6877},{"date":"2022-08-08","close":226.9749},{"date":"2022-08-09","close":228.0614},{"date":"2022-08-10","close":230.499},{"date":"2022-08-11","close":228.454},{"date":"2022-08-12","close":234.4339},{"date":"2022-08-15","close":237.109},{"date":"2022-08-16","close":237.4103},{"date":"2022-08-17","close":238.0037},{"date":"2022-08-18","close":238.2319},{"date":"2022-08-19","close":237.2094},{"date":"2022-08-22","close":234.0688},{"date":"2022-08-23","close":233.5119},{"date":"2022-08-24","close":233.8497},{"date":"2022-08-25","close":235.7395},{"date":"2022-08-26","close":228.6822},{"date":"2022-08-29","close":227.2215},{"date":"2022-08-30","close":224.2177},{"date":"2022-08-31","close":223.1404},{"date":"2022-09-01","close":224.5555},{"date":"2022-09-02","close":217.7265},{"date":"2022-09-06","close":217.4161},{"date":"2022-09-07","close":220.6846},{"date":"2022-09-08","close":221.8399},{"date":"2022-09-09","close":224.0038},{"date":"2022-09-12","close":223.6829},{"date":"2022-09-13","close":215.5314},{"date":"2022-09-14","close":214.9996},{"date":"2022-09-15","close":211.5428},{"date":"2022-09-16","close":214.2294},{"date":"2022-09-19","close":216.1366},{"date":"2022-09-20","close":214.1377},{"date":"2022-09-21","close":211.277},{"date":"2022-09-22","close":211.3228},{"date":"2022-09-23","close":211.1486},{"date":"2022-09-26","close":209.6448},{"date":"2022-09-27","close":208.7095},{"date":"2022-09-28","close":212.6798},{"date":"2022-09-29","close":208.8288},{"date":"2022-09-30","close":207.3984},{"date":"2022-10-03","close":212.9549},{"date":"2022-10-04","close":216.9619},{"date":"2022-10-05","close":219.19},{"date":"2022-10-06","close":215.3756},{"date":"2022-10-07","close":208.2511},{"date":"2022-10-10","close":209.6906},{"date":"2022-10-11","close":207.4717},{"date":"2022-10-12","close":205.4912},{"date":"2022-10-13","close":210.8001},{"date":"2022-10-14","close":207.1416},{"date":"2022-10-17","close":213.7159},{"date":"2022-10-18","close":215.4948},{"date":"2022-10-19","close":213.8627},{"date":"2022-10-20","close":210.4151},{"date":"2022-10-21","close":213.4042},{"date":"2022-10-24","close":217.2278},{"date":"2022-10-25","close":218.0071},{"date":"2022-10-26","close":215.6048},{"date":"2022-10-27","close":215.4489},{"date":"2022-10-28","close":222.4817},{"date":"2022-10-31","close":221.6198},{"date":"2022-11-01","close":223.3987},{"date":"2022-11-02","close":217.7137},{"date":"2022-11-03","close":216.485},{"date":"2022-11-04","close":217.1819},{"date":"2022-11-07","close":220.437},{"date":"2022-11-08","close":224.6823},{"date":"2022-11-09","close":220.4095},{"date":"2022-11-10","close":233.7048},{"date":"2022-11-11","close":228.5242},{"date":"2022-11-14","close":229.3036},{"date":"2022-11-15","close":232.2744},{"date":"2022-11-16","close":232.5495},{"date":"2022-11-17","close":232.4853},{"date":"2022-11-18","close":234.7501},{"date":"2022-11-21","close":236.1989},{"date":"2022-11-22","close":240.2058},{"date":"2022-11-23","close":240.7651},{"date":"2022-11-25","close":242.0213},{"date":"2022-11-28","close":236.8682},{"date":"2022-11-29","close":235.7037},{"date":"2022-11-30","close":242.1955},{"date":"2022-12-01","close":245.689},{"date":"2022-12-02","close":247.477},{"date":"2022-12-05","close":242.4248},{"date":"2022-12-06","close":237.0516},{"date":"2022-12-07","close":237.6843},{"date":"2022-12-08","close":239.6007},{"date":"2022-12-09","close":236.9748},{"date":"2022-12-12","close":243.6363},{"date":"2022-12-13","close":241.5816},{"date":"2022-12-14","close":239.6283},{"date":"2022-12-15","close":229.2261},{"date":"2022-12-16","close":227.623},{"date":"2022-12-19","close":225.7894},{"date":"2022-12-20","close":224.7299},{"date":"2022-12-21","close":227.6138},{"date":"2022-12-22","close":220.3534},{"date":"2022-12-23","close":221.9934},{"date":"2022-12-27","close":222.0763},{"date":"2022-12-28","close":219.1464},{"date":"2022-12-29","close":221.6986},{"date":"2022-12-30","close":220.077},{"date":"2023-01-03","close":218.9714},{"date":"2023-01-04","close":220.0033},{"date":"2023-01-05","close":215.2583},{"date":"2023-01-06","close":221.2748},{"date":"2023-01-09","close":220.6759},{"date":"2023-01-10","close":221.846},{"date":"2023-01-11","close":225.7802},{"date":"2023-01-12","close":225.0524},{"date":"2023-01-13","close":226.0659},{"date":"2023-01-17","close":218.1605},{"date":"2023-01-18","close":215.8295},{"date":"2023-01-19","close":214.9727},{"date":"2023-01-20","close":218.5199},{"date":"2023-01-23","close":222.0119},{"date":"2023-01-24","close":220.3442},{"date":"2023-01-25","close":210.0802},{"date":"2023-01-26","close":207.7031},{"date":"2023-01-27","close":203.4371},{"date":"2023-01-30","close":204.8653},{"date":"2023-01-31","close":208.0532},{"date":"2023-02-01","close":208.9008},{"date":"2023-02-02","close":210.9831},{"date":"2023-02-03","close":207.5925},{"date":"2023-02-06","close":205.8972},{"date":"2023-02-07","close":208.9377},{"date":"2023-02-08","close":206.3671},{"date":"2023-02-09","close":206.3026},{"date":"2023-02-10","close":208.0624},{"date":"2023-02-13","close":209.4813},{"date":"2023-02-14","close":206.9291},{"date":"2023-02-15","close":209.9328},{"date":"2023-02-16","close":209.5919},{"date":"2023-02-17","close":210.7159},{"date":"2023-02-21","close":207.0121},{"date":"2023-02-22","close":205.3997},{"date":"2023-02-23","close":205.2615},{"date":"2023-02-24","close":204.1558},{"date":"2023-02-27","close":204.1743},{"date":"2023-02-28","close":202.5342},{"date":"2023-03-01","close":202.2946},{"date":"2023-03-02","close":205.0496},{"date":"2023-03-03","close":207.0766},{"date":"2023-03-06","close":207.786},{"date":"2023-03-07","close":203.8794},{"date":"2023-03-08","close":204.5152},{"date":"2023-03-09","close":202.9029},{"date":"2023-03-10","close":197.8808},{"date":"2023-03-13","close":197.8716},{"date":"2023-03-14","close":197.9086},{"date":"2023-03-15","close":197.5936},{"date":"2023-03-16","close":199.9564},{"date":"2023-03-17","close":197.5658},{"date":"2023-03-20","close":200.0212},{"date":"2023-03-21","close":202.0875},{"date":"2023-03-22","close":197.6029},{"date":"2023-03-23","close":197.9364},{"date":"2023-03-24","close":198.409},{"date":"2023-03-27","close":198.6221},{"date":"2023-03-28","close":198.4275},{"date":"2023-03-29","close":203.7553},{"date":"2023-03-30","close":203.3755},{"date":"2023-03-31","close":206.2849},{"date":"2023-04-03","close":200.8922},{"date":"2023-04-04","close":198.3256},{"date":"2023-04-05","close":197.5194},{"date":"2023-04-06","close":200.2436},{"date":"2023-04-10","close":198.4924},{"date":"2023-04-11","close":199.4097},{"date":"2023-04-12","close":199.7803},{"date":"2023-04-13","close":201.2999},{"date":"2023-04-14","close":199.8637},{"date":"2023-04-17","close":202.1431},{"date":"2023-04-18","close":201.3648},{"date":"2023-04-19","close":201.1053},{"date":"2023-04-20","close":199.7896},{"date":"2023-04-21","close":199.4097},{"date":"2023-04-24","close":199.6506},{"date":"2023-04-25","close":196.1481},{"date":"2023-04-26","close":195.3512},{"date":"2023-04-27","close":200.2899},{"date":"2023-04-28","close":203.848},{"date":"2023-05-01","close":204.8858},{"date":"2023-05-02","close":200.642},{"date":"2023-05-03","close":200.1232},{"date":"2023-05-04","close":198.1125},{"date":"2023-05-05","close":199.6599},{"date":"2023-05-08","close":198.5387},{"date":"2023-05-09","close":197.9735},{"date":"2023-05-10","close":199.2244},{"date":"2023-05-11","close":194.4062},{"date":"2023-05-12","close":197.121},{"date":"2023-05-15","close":198.6499},{"date":"2023-05-16","close":196.7504},{"date":"2023-05-17","close":198.2515},{"date":"2023-05-18","close":199.6135},{"date":"2023-05-19","close":200.3085},{"date":"2023-05-22","close":200.6328},{"date":"2023-05-23","close":199.7247},{"date":"2023-05-24","close":198.2885},{"date":"2023-05-25","close":194.9528},{"date":"2023-05-26","close":196.8801},{"date":"2023-05-30","close":194.6934},{"date":"2023-05-31","close":193.6463},{"date":"2023-06-01","close":196.2593},{"date":"2023-06-02","close":200.6235},{"date":"2023-06-05","close":200.3641},{"date":"2023-06-06","close":200.8274},{"date":"2023-06-07","close":200.5772},{"date":"2023-06-08","close":200.5492},{"date":"2023-06-09","close":200.5772},{"date":"2023-06-12","close":203.5035},{"date":"2023-06-13","close":205.4886},{"date":"2023-06-14","close":201.388},{"date":"2023-06-15","close":205.936},{"date":"2023-06-16","close":206.2622},{"date":"2023-06-20","close":205.2929},{"date":"2023-06-21","close":205.5539},{"date":"2023-06-22","close":205.4047},{"date":"2023-06-23","close":199.2818},{"date":"2023-06-26","close":200.8754},{"date":"2023-06-27","close":200.9407},{"date":"2023-06-28","close":200.9407},{"date":"2023-06-29","close":201.7328},{"date":"2023-06-30","close":204.8363},{"date":"2023-07-03","close":203.8484},{"date":"2023-07-05","close":204.7524},{"date":"2023-07-06","close":206.5697},{"date":"2023-07-07","close":203.8577},{"date":"2023-07-10","close":209.0021},{"date":"2023-07-11","close":210.9779},{"date":"2023-07-12","close":209.6825},{"date":"2023-07-13","close":211.7048},{"date":"2023-07-14","close":213.8577},{"date":"2023-07-17","close":217.8185},{"date":"2023-07-18","close":219.8502},{"date":"2023-07-19","close":221.1829},{"date":"2023-07-20","close":220.9499},{"date":"2023-07-21","close":221.5184},{"date":"2023-07-24","close":223.2053},{"date":"2023-07-25","close":224.1186},{"date":"2023-07-26","close":236.2061},{"date":"2023-07-27","close":233.811},{"date":"2023-07-28","close":233.5594},{"date":"2023-07-31","close":230.4373},{"date":"2023-08-01","close":231.4252},{"date":"2023-08-02","close":230.5305},{"date":"2023-08-03","close":231.1269},{"date":"2023-08-04","close":229.0394},{"date":"2023-08-07","close":233.7551},{"date":"2023-08-08","close":231.4438},{"date":"2023-08-09","close":233.2798},{"date":"2023-08-10","close":233.5128},{"date":"2023-08-11","close":235.619},{"date":"2023-08-14","close":234.8175},{"date":"2023-08-15","close":233.8949},{"date":"2023-08-16","close":233.8297},{"date":"2023-08-17","close":233.2518},{"date":"2023-08-18","close":233.9695},{"date":"2023-08-21","close":234.0254},{"date":"2023-08-22","close":232.5529},{"date":"2023-08-23","close":233.8483},{"date":"2023-08-24","close":232.8045},{"date":"2023-08-25","close":235.8334},{"date":"2023-08-28","close":237.0822},{"date":"2023-08-29","close":237.0449},{"date":"2023-08-30","close":237.5854},{"date":"2023-08-31","close":237.2872},{"date":"2023-09-01","close":238.3497},{"date":"2023-09-05","close":235.647},{"date":"2023-09-06","close":233.9695},{"date":"2023-09-07","close":234.2691},{"date":"2023-09-08","close":233.5667},{"date":"2023-09-11","close":232.4708},{"date":"2023-09-12","close":232.3022},{"date":"2023-09-13","close":232.1055},{"date":"2023-09-14","close":232.5551},{"date":"2023-09-15","close":229.764},{"date":"2023-09-18","close":231.6091},{"date":"2023-09-19","close":230.2604},{"date":"2023-09-20","close":228.4152},{"date":"2023-09-21","close":223.5916},{"date":"2023-09-22","close":224.1817},{"date":"2023-09-25","close":224.8092},{"date":"2023-09-26","close":222.2054},{"date":"2023-09-27","close":227.2538},{"date":"2023-09-28","close":227.8907},{"date":"2023-09-29","close":225.3337},{"date":"2023-10-02","close":224.2004},{"date":"2023-10-03","close":225.1839},{"date":"2023-10-04","close":228.5182},{"date":"2023-10-05","close":227.9376},{"date":"2023-10-06","close":230.7662},{"date":"2023-10-09","close":234.3253},{"date":"2023-10-10","close":233.3606},{"date":"2023-10-11","close":233.651},{"date":"2023-10-12","close":231.9557},{"date":"2023-10-13","close":231.8152},{"date":"2023-10-16","close":233.4637},{"date":"2023-10-17","close":233.5292},{"date":"2023-10-18","close":232.527},{"date":"2023-10-19","close":230.4852},{"date":"2023-10-20","close":226.364},{"date":"2023-10-23","close":225.877},{"date":"2023-10-24","close":225.212},{"date":"2023-10-25","close":204.4938},{"date":"2023-10-26","close":204.9715},{"date":"2023-10-27","close":201.225},{"date":"2023-10-30","close":202.3864},{"date":"2023-10-31","close":204.3907},{"date":"2023-11-01","close":197.0382},{"date":"2023-11-02","close":204.7092},{"date":"2023-11-03","close":205.4117},{"date":"2023-11-06","close":206.5637},{"date":"2023-11-07","close":208.1654},{"date":"2023-11-08","close":211.1907},{"date":"2023-11-09","close":212.1647},{"date":"2023-11-10","close":214.0099},{"date":"2023-11-13","close":212.0055},{"date":"2023-11-14","close":215.8176},{"date":"2023-11-15","close":215.8551},{"date":"2023-11-16","close":215.3399},{"date":"2023-11-17","close":214.8529},{"date":"2023-11-20","close":217.0258},{"date":"2023-11-21","close":216.5575},{"date":"2023-11-22","close":216.5013},{"date":"2023-11-24","close":216.0424},{"date":"2023-11-27","close":214.6375},{"date":"2023-11-28","close":214.4783},{"date":"2023-11-29","close":214.6375},{"date":"2023-11-30","close":215.3493},{"date":"2023-12-01","close":218.1779},{"date":"2023-12-04","close":217.8407},{"date":"2023-12-05","close":216.8854},{"date":"2023-12-06","close":217.6253},{"date":"2023-12-07","close":216.7207},{"date":"2023-12-08","close":216.0422},{"date":"2023-12-11","close":219.8303},{"date":"2023-12-12","close":223.0247},{"date":"2023-12-13","close":225.4182},{"date":"2023-12-14","close":222.3557},{"date":"2023-12-15","close":220.6313},{"date":"2023-12-18","close":221.3003},{"date":"2023-12-19","close":220.2166},{"date":"2023-12-20","close":218.8314},{"date":"2023-12-21","close":215.7784},{"date":"2023-12-22","close":217.6441},{"date":"2023-12-26","close":219.1235},{"date":"2023-12-27","close":218.2472},{"date":"2023-12-28","close":219.0764},{"date":"2023-12-29","close":219.5287},{"date":"2024-01-02","close":219.9528},{"date":"2024-01-03","close":219.0953},{"date":"2024-01-04","close":220.179},{"date":"2024-01-05","close":221.6395},{"date":"2024-01-08","close":223.1001},{"date":"2024-01-09","close":221.6489},{"date":"2024-01-10","close":221.7149},{"date":"2024-01-11","close":221.762},{"date":"2024-01-12","close":222.3368},{"date":"2024-01-16","close":221.7055},{"date":"2024-01-17","close":221.8091},{"date":"2024-01-18","close":222.4593},{"date":"2024-01-19","close":224.4947},{"date":"2024-01-22","close":225.5878},{"date":"2024-01-23","close":226.4924},{"date":"2024-01-24","close":224.6832},{"date":"2024-01-25","close":223.0624},{"date":"2024-01-26","close":222.4781},{"date":"2024-01-29","close":223.9953},{"date":"2024-01-30","close":224.8245},{"date":"2024-01-31","close":231.5997},{"date":"2024-02-01","close":232.8247},{"date":"2024-02-02","close":234.4549},{"date":"2024-02-05","close":233.9554},{"date":"2024-02-06","close":236.3395},{"date":"2024-02-07","close":235.8306},{"date":"2024-02-08","close":236.5939},{"date":"2024-02-09","close":235.5668},{"date":"2024-02-12","close":235.6422},{"date":"2024-02-13","close":235.1898},{"date":"2024-02-14","close":236.4243},{"date":"2024-02-15","close":237.5079},{"date":"2024-02-16","close":238.3749},{"date":"2024-02-20","close":238.3466},{"date":"2024-02-21","close":239.27},{"date":"2024-02-22","close":240.0616},{"date":"2024-02-23","close":241.1075},{"date":"2024-02-26","close":238.9214},{"date":"2024-02-27","close":236.8106},{"date":"2024-02-28","close":237.0462},{"date":"2024-02-29","close":236.641},{"date":"2024-03-01","close":235.2841},{"date":"2024-03-04","close":231.9954},{"date":"2024-03-05","close":229.9224},{"date":"2024-03-06","close":229.6962},{"date":"2024-03-07","close":231.4874},{"date":"2024-03-08","close":229.7341},{"date":"2024-03-11","close":231.3358},{"date":"2024-03-12","close":231.8855},{"date":"2024-03-13","close":231.4495},{"date":"2024-03-14","close":230.5397},{"date":"2024-03-15","close":229.4403},{"date":"2024-03-18","close":229.2129},{"date":"2024-03-19","close":231.3737},{"date":"2024-03-20","close":234.7762},{"date":"2024-03-21","close":235.9419},{"date":"2024-03-22","close":234.6719},{"date":"2024-03-25","close":231.4401},{"date":"2024-03-26","close":232.2646},{"date":"2024-03-27","close":235.3543},{"date":"2024-03-28","close":236.6906},{"date":"2024-04-01","close":232.4921},{"date":"2024-04-02","close":234.7193},{"date":"2024-04-03","close":232.3215},{"date":"2024-04-04","close":228.8717},{"date":"2024-04-05","close":232.0561},{"date":"2024-04-08","close":233.7526},{"date":"2024-04-09","close":236.9465},{"date":"2024-04-10","close":232.947},{"date":"2024-04-11","close":231.6486},{"date":"2024-04-12","close":231.1084},{"date":"2024-04-15","close":231.3263},{"date":"2024-04-16","close":231.4495},{"date":"2024-04-17","close":230.208},{"date":"2024-04-18","close":229.3455},{"date":"2024-04-19","close":230.5966},{"date":"2024-04-22","close":233.4398},{"date":"2024-04-23","close":233.9421},{"date":"2024-04-24","close":233.7242},{"date":"2024-04-25","close":233.4682},{"date":"2024-04-26","close":230.3691},{"date":"2024-04-29","close":231.2031},{"date":"2024-04-30","close":229.2508},{"date":"2024-05-01","close":234.4065},{"date":"2024-05-02","close":229.3835},{"date":"2024-05-03","close":229.2508},{"date":"2024-05-06","close":230.0564},{"date":"2024-05-07","close":232.312},{"date":"2024-05-08","close":230.2459},{"date":"2024-05-09","close":232.3404},{"date":"2024-05-10","close":233.9611},{"date":"2024-05-13","close":234.8519},{"date":"2024-05-14","close":232.6721},{"date":"2024-05-15","close":233.7336},{"date":"2024-05-16","close":236.9939},{"date":"2024-05-17","close":239.1453},{"date":"2024-05-20","close":238.624},{"date":"2024-05-21","close":238.9652},{"date":"2024-05-22","close":240.7469},{"date":"2024-05-23","close":238.3492},{"date":"2024-05-24","close":235.8945},{"date":"2024-05-28","close":230.5871},{"date":"2024-05-29","close":227.5448},{"date":"2024-05-30","close":228.322},{"date":"2024-05-31","close":232.1225},{"date":"2024-06-03","close":231.2695},{"date":"2024-06-04","close":232.8332},{"date":"2024-06-05","close":232.9375},{"date":"2024-06-06","close":235.0131},{"date":"2024-06-07","close":239.1358},{"date":"2024-06-10","close":233.9706},{"date":"2024-06-11","close":233.6957},{"date":"2024-06-12","close":233.2692},{"date":"2024-06-13","close":231.5064},{"date":"2024-06-14","close":231.2681},{"date":"2024-06-17","close":233.4986},{"date":"2024-06-18","close":232.9743},{"date":"2024-06-20","close":234.5471},{"date":"2024-06-21","close":236.3678},{"date":"2024-06-24","close":237.5403},{"date":"2024-06-25","close":236.7776},{"date":"2024-06-26","close":226.8833},{"date":"2024-06-27","close":226.197},{"date":"2024-06-28","close":227.522},{"date":"2024-07-01","close":224.6433},{"date":"2024-07-02","close":225.5584},{"date":"2024-07-03","close":225.8253},{"date":"2024-07-05","close":224.5384},{"date":"2024-07-08","close":222.5177},{"date":"2024-07-09","close":223.7282},{"date":"2024-07-10","close":223.1944},{"date":"2024-07-11","close":224.6051},{"date":"2024-07-12","close":226.8833},{"date":"2024-07-15","close":231.2872},{"date":"2024-07-16","close":234.3184},{"date":"2024-07-17","close":237.5879},{"date":"2024-07-18","close":235.8244},{"date":"2024-07-19","close":235.4146},{"date":"2024-07-22","close":236.3869},{"date":"2024-07-23","close":236.73},{"date":"2024-07-24","close":235.5385},{"date":"2024-07-25","close":237.9025},{"date":"2024-07-26","close":240.8479},{"date":"2024-07-29","close":243.269},{"date":"2024-07-30","close":245.6807},{"date":"2024-07-31","close":250.3323},{"date":"2024-08-01","close":249.0741},{"date":"2024-08-02","close":251.1902},{"date":"2024-08-05","close":246.0619},{"date":"2024-08-06","close":247.3297},{"date":"2024-08-07","close":246.7959},{"date":"2024-08-08","close":250.4944},{"date":"2024-08-09","close":249.9129},{"date":"2024-08-12","close":246.9961},{"date":"2024-08-13","close":249.6555},{"date":"2024-08-14","close":250.523},{"date":"2024-08-15","close":251.3237},{"date":"2024-08-16","close":251.7336},{"date":"2024-08-19","close":252.2673},{"date":"2024-08-20","close":252.1625},{"date":"2024-08-21","close":255.3176},{"date":"2024-08-22","close":256.776},{"date":"2024-08-23","close":256.9857},{"date":"2024-08-26","close":258.6538},{"date":"2024-08-27","close":261.8281},{"date":"2024-08-28","close":259.9216},{"date":"2024-08-29","close":260.5698},{"date":"2024-08-30","close":263.0005},{"date":"2024-09-03","close":262.6573},{"date":"2024-09-04","close":262.3428},{"date":"2024-09-05","close":257.5291},{"date":"2024-09-06","close":256.9476},{"date":"2024-09-09","close":262.6955},{"date":"2024-09-10","close":266.1938},{"date":"2024-09-11","close":264.4971},{"date":"2024-09-12","close":265.374},{"date":"2024-09-13","close":265.8626},{"date":"2024-09-16","close":266.9069},{"date":"2024-09-17","close":267.6828},{"date":"2024-09-18","close":264.3297},{"date":"2024-09-19","close":266.035},{"date":"2024-09-20","close":264.8088},{"date":"2024-09-23","close":265.9297},{"date":"2024-09-24","close":265.0291},{"date":"2024-09-25","close":263.6974},{"date":"2024-09-26","close":262.9119},{"date":"2024-09-27","close":261.4269},{"date":"2024-09-30","close":265.1154},{"date":"2024-10-01","close":268.3247},{"date":"2024-10-02","close":271.6491},{"date":"2024-10-03","close":272.6741},{"date":"2024-10-04","close":273.1916},{"date":"2024-10-07","close":270.2791},{"date":"2024-10-08","close":273.4406},{"date":"2024-10-09","close":275.692},{"date":"2024-10-10","close":274.868},{"date":"2024-10-11","close":276.2572},{"date":"2024-10-14","close":278.7864},{"date":"2024-10-15","close":277.8667},{"date":"2024-10-16","close":278.499},{"date":"2024-10-17","close":279.7061},{"date":"2024-10-18","close":280.0223},{"date":"2024-10-21","close":278.7002},{"date":"2024-10-22","close":279.1121},{"date":"2024-10-23","close":277.8667},{"date":"2024-10-24","close":277.2823},{"date":"2024-10-25","close":275.874},{"date":"2024-10-28","close":274.4178},{"date":"2024-10-29","close":275.8644},{"date":"2024-10-30","close":280.4917},{"date":"2024-10-31","close":277.1003},{"date":"2024-11-01","close":276.0847},{"date":"2024-11-04","close":277.6942},{"date":"2024-11-05","close":278.9588},{"date":"2024-11-06","close":292.3712},{"date":"2024-11-07","close":292.0551},{"date":"2024-11-08","close":291.9401},{"date":"2024-11-11","close":293.9041},{"date":"2024-11-12","close":294.9867},{"date":"2024-11-13","close":294.5939},{"date":"2024-11-14","close":289.3151},{"date":"2024-11-15","close":285.1477},{"date":"2024-11-18","close":285.3872},{"date":"2024-11-19","close":285.0519},{"date":"2024-11-20","close":286.0578},{"date":"2024-11-21","close":291.7868},{"date":"2024-11-22","close":292.3425},{"date":"2024-11-25","close":291.8826},{"date":"2024-11-26","close":295.0441},{"date":"2024-11-27","close":294.0382},{"date":"2024-11-29","close":294.0478},{"date":"2024-12-02","close":293.1855},{"date":"2024-12-03","close":290.8289},{"date":"2024-12-04","close":290.7522},{"date":"2024-12-05","close":289.1331},{"date":"2024-12-06","close":291.7773},{"date":"2024-12-09","close":285.0711},{"date":"2024-12-10","close":289.5451},{"date":"2024-12-11","close":288.1272},{"date":"2024-12-12","close":286.2111},{"date":"2024-12-13","close":285.7778},{"date":"2024-12-16","close":285.8259},{"date":"2024-12-17","close":284.6318},{"date":"2024-12-18","close":277.8235},{"date":"2024-12-19","close":280.5487},{"date":"2024-12-20","close":283.1392},{"date":"2024-12-23","close":283.2643},{"date":"2024-12-24","close":285.4889},{"date":"2024-12-26","close":286.2304},{"date":"2024-12-27","close":285.2192},{"date":"2024-12-30","close":282.128},{"date":"2024-12-31","close":281.8969},{"date":"2025-01-02","close":278.9309},{"date":"2025-01-03","close":280.8954},{"date":"2025-01-06","close":276.5041},{"date":"2025-01-07","close":277.7271},{"date":"2025-01-08","close":281.088},{"date":"2025-01-10","close":276.2345},{"date":"2025-01-13","close":279.4606},{"date":"2025-01-14","close":280.8954},{"date":"2025-01-15","close":282.5132},{"date":"2025-01-16","close":285.2674},{"date":"2025-01-17","close":285.2192},{"date":"2025-01-21","close":287.1163},{"date":"2025-01-22","close":285.3925},{"date":"2025-01-23","close":284.8533},{"date":"2025-01-24","close":286.1052},{"date":"2025-01-27","close":289.0423},{"date":"2025-01-28","close":287.2704},{"date":"2025-01-29","close":289.4468},{"date":"2025-01-30","close":292.0372},{"date":"2025-01-31","close":291.7964},{"date":"2025-02-03","close":295.947},{"date":"2025-02-04","close":293.395},{"date":"2025-02-05","close":296.7462},{"date":"2025-02-06","close":297.5359},{"date":"2025-02-07","close":294.6469},{"date":"2025-02-10","close":295.5714},{"date":"2025-02-11","close":294.464},{"date":"2025-02-12","close":295.3018},{"date":"2025-02-13","close":298.7397},{"date":"2025-02-14","close":296.7462},{"date":"2025-02-18","close":298.4797},{"date":"2025-02-19","close":301.6287},{"date":"2025-02-20","close":300.4249},{"date":"2025-02-21","close":299.2597},{"date":"2025-02-24","close":300.6464},{"date":"2025-02-25","close":301.7731},{"date":"2025-02-26","close":299.8567},{"date":"2025-02-27","close":299.7797},{"date":"2025-02-28","close":303.5161},{"date":"2025-03-03","close":306.8481},{"date":"2025-03-04","close":301.8405},{"date":"2025-03-05","close":298.9419},{"date":"2025-03-06","close":291.2668},{"date":"2025-03-07","close":295.1091},{"date":"2025-03-10","close":291.7772},{"date":"2025-03-11","close":281.6177},{"date":"2025-03-12","close":283.2933},{"date":"2025-03-13","close":279.7975},{"date":"2025-03-14","close":282.4599},{"date":"2025-03-17","close":287.1263},{"date":"2025-03-18","close":286.497},{"date":"2025-03-19","close":289.2658},{"date":"2025-03-20","close":288.0266},{"date":"2025-03-21","close":285.9064},{"date":"2025-03-24","close":289.3627},{"date":"2025-03-25","close":289.837},{"date":"2025-03-26","close":292.7704},{"date":"2025-03-27","close":295.6942},{"date":"2025-03-28","close":291.2408},{"date":"2025-03-31","close":295.791},{"date":"2025-04-01","close":296.7688},{"date":"2025-04-02","close":297.4368},{"date":"2025-04-03","close":295.6555},{"date":"2025-04-04","close":277.0094},{"date":"2025-04-07","close":272.2559},{"date":"2025-04-08","close":267.9381},{"date":"2025-04-09","close":285.2965},{"date":"2025-04-10","close":282.8956},{"date":"2025-04-11","close":289.9919},{"date":"2025-04-14","close":291.9475},{"date":"2025-04-15","close":288.5591},{"date":"2025-04-16","close":284.764},{"date":"2025-04-17","close":283.9315},{"date":"2025-04-21","close":275.7702},{"date":"2025-04-22","close":283.5539},{"date":"2025-04-23","close":284.1832},{"date":"2025-04-24","close":285.161},{"date":"2025-04-25","close":282.4599},{"date":"2025-04-28","close":284.2122},{"date":"2025-04-29","close":286.3421},{"date":"2025-04-30","close":291.0182},{"date":"2025-05-01","close":289.169},{"date":"2025-05-02","close":293.8935},{"date":"2025-05-05","close":294.271},{"date":"2025-05-06","close":293.6611},{"date":"2025-05-07","close":295.4521},{"date":"2025-05-08","close":297.3012},{"date":"2025-05-09","close":297.9112},{"date":"2025-05-12","close":299.5183},{"date":"2025-05-13","close":298.3662},{"date":"2025-05-14","close":299.5473},{"date":"2025-05-15","close":305.782},{"date":"2025-05-16","close":309.1898},{"date":"2025-05-19","close":312.6654},{"date":"2025-05-20","close":312.5105},{"date":"2025-05-21","close":312.3459},{"date":"2025-05-22","close":311.3972},{"date":"2025-05-23","close":310.855},{"date":"2025-05-27","close":315.3277},{"date":"2025-05-28","close":313.8078},{"date":"2025-05-29","close":313.7884},{"date":"2025-05-30","close":315.1535},{"date":"2025-06-02","close":315.4149},{"date":"2025-06-03","close":316.1216},{"date":"2025-06-04","close":315.8118},{"date":"2025-06-05","close":315.8312},{"date":"2025-06-06","close":316.3927},{"date":"2025-06-09","close":308.4153},{"date":"2025-06-10","close":304.4944},{"date":"2025-06-11","close":302.413},{"date":"2025-06-12","close":299.8765},{"date":"2025-06-13","close":298.524},{"date":"2025-06-16","close":299.5846},{"date":"2025-06-17","close":299.3024},{"date":"2025-06-18","close":298.4754},{"date":"2025-06-20","close":297.9792},{"date":"2025-06-23","close":301.8516},{"date":"2025-06-24","close":302.9802},{"date":"2025-06-25","close":290.1274},{"date":"2025-06-26","close":294.7879},{"date":"2025-06-27","close":295.2452},{"date":"2025-06-30","close":300.0613},{"date":"2025-07-01","close":301.7446},{"date":"2025-07-02","close":296.8019},{"date":"2025-07-03","close":300.8397},{"date":"2025-07-07","close":300.0613},{"date":"2025-07-08","close":298.6019},{"date":"2025-07-09","close":300.0711},{"date":"2025-07-10","close":297.5511},{"date":"2025-07-11","close":294.4668},{"date":"2025-07-14","close":295.1576},{"date":"2025-07-15","close":290.1176},{"date":"2025-07-16","close":292.1511},{"date":"2025-07-17","close":293.9511},{"date":"2025-07-18","close":293.63},{"date":"2025-07-21","close":292.7641},{"date":"2025-07-22","close":294.7879},{"date":"2025-07-23","close":296.0041},{"date":"2025-07-24","close":297.9597},{"date":"2025-07-25","close":300.2851},{"date":"2025-07-28","close":298.5922},{"date":"2025-07-29","close":300.3557},{"date":"2025-07-30","close":302.5939},{"date":"2025-07-31","close":301.1926},{"date":"2025-08-01","close":292.3758},{"date":"2025-08-04","close":294.1469},{"date":"2025-08-05","close":291.4026},{"date":"2025-08-06","close":293.5436},{"date":"2025-08-07","close":295.3439},{"date":"2025-08-08","close":297.6016},{"date":"2025-08-11","close":295.5677},{"date":"2025-08-12","close":291.5875},{"date":"2025-08-13","close":296.7647},{"date":"2025-08-14","close":293.5825},{"date":"2025-08-15","close":293.6895},{"date":"2025-08-18","close":294.5264},{"date":"2025-08-19","close":297.514},{"date":"2025-08-20","close":300.7352},{"date":"2025-08-21","close":296.755},{"date":"2025-08-22","close":299.6842},{"date":"2025-08-25","close":295.6845},{"date":"2025-08-26","close":295.305},{"date":"2025-08-27","close":294.9546},{"date":"2025-08-28","close":295.9375},{"date":"2025-08-29","close":295.8889},{"date":"2025-09-02","close":291.7237},{"date":"2025-09-03","close":290.8382},{"date":"2025-09-04","close":293.1056},{"date":"2025-09-05","close":288.0257},{"date":"2025-09-08","close":290.4197},{"date":"2025-09-09","close":289.2617},{"date":"2025-09-10","close":284.5418},{"date":"2025-09-11","close":290.0304},{"date":"2025-09-12","close":287.1207},{"date":"2025-09-15","close":284.5479},{"date":"2025-09-16","close":282.4153},{"date":"2025-09-17","close":282.4739},{"date":"2025-09-18","close":284.6261},{"date":"2025-09-19","close":285.6533},{"date":"2025-09-22","close":287.2772},{"date":"2025-09-23","close":282.9288},{"date":"2025-09-24","close":285.1642},{"date":"2025-09-25","close":282.6109},{"date":"2025-09-26","close":285.2033},{"date":"2025-09-29","close":286.299},{"date":"2025-09-30","close":287.1207},{"date":"2025-10-01","close":285.2718},{"date":"2025-10-02","close":283.5696},{"date":"2025-10-03","close":284.9783},{"date":"2025-10-06","close":284.2348},{"date":"2025-10-07","close":286.5729},{"date":"2025-10-08","close":284.3816},{"date":"2025-10-09","close":279.6761},{"date":"2025-10-10","close":278.9913},{"date":"2025-10-13","close":278.1696},{"date":"2025-10-14","close":279.7055},{"date":"2025-10-15","close":278.0326},{"date":"2025-10-16","close":274.0707},{"date":"2025-10-17","close":275.1565},{"date":"2025-10-20","close":276.8783},{"date":"2025-10-21","close":277.8076},{"date":"2025-10-22","close":277.7783},{"date":"2025-10-23","close":275.4304},{"date":"2025-10-24","close":274.8337},{"date":"2025-10-27","close":274.4326},{"date":"2025-10-28","close":273.5522},{"date":"2025-10-29","close":255.5423},{"date":"2025-10-30","close":255.8456},{"date":"2025-10-31","close":254.6423},{"date":"2025-11-03","close":251.5803},{"date":"2025-11-04","close":253.5858},{"date":"2025-11-05","close":253.9282},{"date":"2025-11-06","close":246.8749},{"date":"2025-11-07","close":248.6358},{"date":"2025-11-10","close":248.5379},{"date":"2025-11-11","close":249.6532},{"date":"2025-11-12","close":249.0173},{"date":"2025-11-13","close":249.076},{"date":"2025-11-14","close":247.589},{"date":"2025-11-17","close":245.4466},{"date":"2025-11-18","close":244.2629},{"date":"2025-11-19","close":244.9673},{"date":"2025-11-20","close":243.6466},{"date":"2025-11-21","close":247.6184},{"date":"2025-11-24","close":244.664},{"date":"2025-11-25","close":250.739},{"date":"2025-11-26","close":248.8021},{"date":"2025-11-28","close":249.751},{"date":"2025-12-01","close":250.2793},{"date":"2025-12-02","close":251.5901},{"date":"2025-12-03","close":254.5641},{"date":"2025-12-04","close":253.7619},{"date":"2025-12-05","close":255.9434},{"date":"2025-12-08","close":253.0673},{"date":"2025-12-09","close":252.6173},{"date":"2025-12-10","close":253.7032},{"date":"2025-12-11","close":258.9369},{"date":"2025-12-12","close":261.9793},{"date":"2025-12-15","close":260.8471},{"date":"2025-12-16","close":258.1102},{"date":"2025-12-17","close":261.3591},{"date":"2025-12-18","close":256.9287},{"date":"2025-12-19","close":253.9457},{"date":"2025-12-22","close":255.7178},{"date":"2025-12-23","close":253.0251},{"date":"2025-12-24","close":254.1032},{"date":"2025-12-26","close":254.8317},{"date":"2025-12-29","close":255.5898},{"date":"2025-12-30","close":255.511},{"date":"2025-12-31","close":253.2467},{"date":"2026-01-02","close":248.964},{"date":"2026-01-05","close":253.3353},{"date":"2026-01-06","close":257.0764},{"date":"2026-01-07","close":257.2143},{"date":"2026-01-08","close":261.556},{"date":"2026-01-09","close":261.9005},{"date":"2026-01-12","close":258.7304},{"date":"2026-01-13","close":253.0891},{"date":"2026-01-14","close":254.497},{"date":"2026-01-15","close":256.1707},{"date":"2026-01-16","close":256.4069},{"date":"2026-01-20","close":251.1496},{"date":"2026-01-21","close":253.0104},{"date":"2026-01-22","close":255.8359},{"date":"2026-01-23","close":253.8767},{"date":"2026-01-26","close":254.1721},{"date":"2026-01-27","close":250.5688},{"date":"2026-01-28","close":246.8079},{"date":"2026-01-29","close":242.161},{"date":"2026-01-30","close":242.9979},{"date":"2026-02-02","close":243.7264},{"date":"2026-02-03","close":231.4397},{"date":"2026-02-04","close":231.036},{"date":"2026-02-05","close":230.3665},{"date":"2026-02-06","close":227.7773},{"date":"2026-02-09","close":223.1107},{"date":"2026-02-10","close":222.0375},{"date":"2026-02-11","close":214.2008},{"date":"2026-02-12","close":206.7087},{"date":"2026-02-13","close":208.8254},{"date":"2026-02-17","close":209.7803},{"date":"2026-02-18","close":213.8464},{"date":"2026-02-19","close":212.6256},{"date":"2026-02-20","close":211.1488},{"date":"2026-02-23","close":202.5442},{"date":"2026-02-24","close":202.4949},{"date":"2026-02-25","close":210.9322},{"date":"2026-02-26","close":214.9786},{"date":"2026-02-27","close":211.0405},{"date":"2026-03-02","close":211.6411},{"date":"2026-03-03","close":212.9209},{"date":"2026-03-04","close":213.7972},{"date":"2026-03-05","close":219.2514},{"date":"2026-03-06","close":222.7366},{"date":"2026-03-09","close":219.5861},{"date":"2026-03-10","close":214.0039},{"date":"2026-03-11","close":209.7016},{"date":"2026-03-12","close":204.2375},{"date":"2026-03-13","close":206.9646},{"date":"2026-03-16","close":207.5502},{"date":"2026-03-17","close":208.1656},{"date":"2026-03-18","close":206.7264},{"date":"2026-03-19","close":209.0887},{"date":"2026-03-20","close":207.1334},{"date":"2026-03-23","close":208.1458},{"date":"2026-03-24","close":203.3617},{"date":"2026-03-25","close":200.6024},{"date":"2026-03-26","close":202.9845},{"date":"2026-03-27","close":199.7489},{"date":"2026-03-30","close":203.9374},{"date":"2026-03-31","close":201.6645},{"date":"2026-04-01","close":199.7786},{"date":"2026-04-02","close":202.4883},{"date":"2026-04-06","close":202.8158},{"date":"2026-04-07","close":202.0913},{"date":"2026-04-08","close":199.2824},{"date":"2026-04-09","close":194.5579},{"date":"2026-04-10","close":187.3818},{"date":"2026-04-13","close":193.9226},{"date":"2026-04-14","close":193.6249},{"date":"2026-04-15","close":195.4512},{"date":"2026-04-16","close":198.8953},{"date":"2026-04-17","close":198.9747},{"date":"2026-04-20","close":200.8804},{"date":"2026-04-21","close":201.3568},{"date":"2026-04-22","close":200.1856},{"date":"2026-04-23","close":197.0491},{"date":"2026-04-24","close":195.0641},{"date":"2026-04-27","close":195.7588},{"date":"2026-04-28","close":197.6844},{"date":"2026-04-29","close":213.4558},{"date":"2026-04-30","close":210.3591},{"date":"2026-05-01","close":212.6122},{"date":"2026-05-04","close":209.7437},{"date":"2026-05-05","close":209.0291},{"date":"2026-05-06","close":205.6545},{"date":"2026-05-07","close":212.4931},{"date":"2026-05-08","close":211.4063},{"date":"2026-05-11","close":210.0911},{"date":"2026-05-12","close":212.2152},{"date":"2026-05-13","close":207.0738},{"date":"2026-05-14","close":206.8158},{"date":"2026-05-15","close":212.8802},{"date":"2026-05-18","close":221.2771},{"date":"2026-05-19","close":218.7957},{"date":"2026-05-20","close":219.0439},{"date":"2026-05-21","close":218.4334},{"date":"2026-05-22","close":223.6294},{"date":"2026-05-26","close":216.7213},{"date":"2026-05-27","close":216.0265},{"date":"2026-05-28","close":218.22},{"date":"2026-05-29","close":220.1853},{"date":"2026-06-01","close":231.9965},{"date":"2026-06-02","close":229.4556},{"date":"2026-06-03","close":226.0512},{"date":"2026-06-04","close":229.5846},{"date":"2026-06-05","close":230.2199},{"date":"2026-06-08","close":227.3663},{"date":"2026-06-09","close":229.4457},{"date":"2026-06-10","close":229.3762},{"date":"2026-06-11","close":224.086},{"date":"2026-06-12","close":226.21},{"date":"2026-06-15","close":223.22},{"date":"2026-06-16","close":222.0},{"date":"2026-06-17","close":218.76},{"date":"2026-06-18","close":218.41},{"date":"2026-06-22","close":214.6},{"date":"2026-06-23","close":220.5},{"date":"2026-06-24","close":219.855},{"date":"2026-06-25","close":216.31},{"date":"2026-06-26","close":223.55},{"date":"2026-06-29","close":224.97},{"date":"2026-06-30","close":223.95},{"date":"2026-07-01","close":235.73},{"date":"2026-07-02","close":242.27},{"date":"2026-07-06","close":239.49},{"date":"2026-07-07","close":245.6},{"date":"2026-07-08","close":241.37},{"date":"2026-07-09","close":241.28},{"date":"2026-07-10","close":241.92},{"date":"2026-07-13","close":251.05},{"date":"2026-07-14","close":246.44},{"date":"2026-07-15","close":247.47},{"date":"2026-07-16","close":256.56},{"date":"2026-07-17","close":255.265},{"date":"2026-07-20","close":255.24},{"date":"2026-07-21","close":246.22},{"date":"2026-07-22","close":243.12},{"date":"2026-07-23","close":242.88},{"date":"2026-07-24","close":250.09},{"date":"2026-07-27","close":254.98},{"date":"2026-07-28","close":264.17},{"date":"2026-07-29","close":273.37},{"date":"2026-07-30","close":263.87},{"date":"2026-07-31","close":266.46},{"date":"2026-08-03","close":269.78},{"date":"2026-08-04","close":270.62},{"date":"2026-08-05","close":270.09},{"date":"2026-08-06","close":273.51},{"date":"2026-08-07","close":271.32},{"date":"2026-08-10","close":273.675},{"date":"2026-08-11","close":271.09},{"date":"2026-08-12","close":269.33},{"date":"2026-08-13","close":276.23},{"date":"2026-08-14","close":272.96},{"date":"2026-08-17","close":266.06},{"date":"2026-08-18","close":269.31},{"date":"2026-08-19","close":277.22},{"date":"2026-08-20","close":279.21},{"date":"2026-08-21","close":280.81},{"date":"2026-08-24","close":283.01},{"date":"2026-08-25","close":282.78},{"date":"2026-08-26","close":281.39},{"date":"2026-08-27","close":284.68},{"date":"2026-08-28","close":287.48},{"date":"2026-08-31","close":286.16},{"date":"2026-09-01","close":283.49},{"date":"2026-09-02","close":281.16},{"date":"2026-09-03","close":283.53},{"date":"2026-09-04","close":277.62},{"date":"2026-09-08","close":267.96},{"date":"2026-09-09","close":265.22},{"date":"2026-09-10","close":267.33},{"date":"2026-09-11","close":268.26},{"date":"2026-09-14","close":276.63},{"date":"2026-09-15","close":276.53},{"date":"2026-09-16","close":273.19},{"date":"2026-09-17","close":272.24},{"date":"2026-09-18","close":271.22},{"date":"2026-09-21","close":269.94},{"date":"2026-09-22","close":269.64},{"date":"2026-09-23","close":263.68},{"date":"2026-09-24","close":263.11},{"date":"2026-09-25","close":263.67},{"date":"2026-09-28","close":261.8},{"date":"2026-09-29","close":261.8},{"date":"2026-09-30","close":258.06},{"date":"2026-10-01","close":263.96},{"date":"2026-10-02","close":257.68},{"date":"2026-10-05","close":260.26},{"date":"2026-10-06","close":262.36},{"date":"2026-10-07","close":264.0},{"date":"2026-10-08","close":270.73},{"date":"2026-10-09","close":270.88},{"date":"2026-10-12","close":273.81},{"date":"2026-10-13","close":275.9},{"date":"2026-10-14","close":280.32},{"date":"2026-10-15","close":285.65},{"date":"2026-10-16","close":288.9},{"date":"2026-10-19","close":287.03},{"date":"2026-10-20","close":292.75},{"date":"2026-10-21","close":294.5},{"date":"2026-10-22","close":307.94}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":307.94,"low_30d":255.96,"support":261.23,"high_30d":308.63,"change_1d":4.6,"change_7d":6.6,"change_30d":14.8,"resistance":303.36,"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":14.03,"per":26.1,"quarter":"2024-Q3"},{"pbr":13.72,"per":24.74,"quarter":"2024-Q4"},{"pbr":13.59,"per":28.1,"quarter":"2025-Q1"},{"pbr":15.22,"per":29.24,"quarter":"2025-Q2"},{"pbr":13.85,"per":30.18,"quarter":"2025-Q3"},{"pbr":13.3,"per":30.01,"quarter":"2025-Q4"},{"pbr":12.35,"per":28.32,"quarter":"2026-Q1"},{"pbr":10.86,"per":24.39,"quarter":"2026-Q2"},{"pbr":8.71,"per":18.93,"quarter":"2026-Q3"},{"pbr":13.3,"per":28.91,"quarter":"현재"}],"timeline":[{"close":236.6906,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":227.522,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":265.1154,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":281.8969,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":295.791,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":300.0613,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":287.1207,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":253.2467,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":201.6645,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":12.85,"pbr_5y_low":8.71,"per_5y_avg":26.67,"per_5y_low":18.93,"current_pbr":13.3,"current_per":28.91,"pbr_5y_high":15.22,"per_5y_high":30.18,"pbr_5y_median":13.59,"per_5y_median":28.1,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["ROE 21.4% (20% 이상)","이동평균선 정배열 상승 추세","전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 97 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Software - Application"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +10.8%"},"momentum":{"grade":"B","reason":"RSI 97"},"valuation":{"grade":"C","reason":"PER 28.91x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 21.4%"},"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":2.11,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":21.41,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":40.16,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.63,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.63,"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":48.28,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":19.2,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":20.12,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":14.03,"per":26.1,"close":236.6906,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":13.72,"per":24.74,"close":227.522,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":13.59,"per":28.1,"close":265.1154,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":15.22,"per":29.24,"close":281.8969,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":13.85,"per":30.18,"close":295.791,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":13.3,"per":30.01,"close":300.0613,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":12.35,"per":28.32,"close":287.1207,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":10.86,"per":24.39,"close":253.2467,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":8.71,"per":18.93,"close":201.6645,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"28.9배"},{"label":"PBR","value":"13.3배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"21.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3.333110213393796,"pbr":null,"per":null,"roa":0.0210873361226471,"roe":0.21413836002582637,"revenue":5939200000.0,"market_cap":null,"net_income":1359800000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4827586206896552,"total_assets":64484200000.0,"total_equity":6350100000.0,"profit_margin":0.2289533943965517,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1785500000.0,"operating_margin":0.3006297144396552},{"eps":2.603394879868768,"pbr":null,"per":null,"roa":0.012548529408289757,"roe":0.16613483497575474,"revenue":5359300000.0,"market_cap":null,"net_income":1062100000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.4608064486033624,"total_assets":84639400000.0,"total_equity":6393000000.0,"profit_margin":0.19817886664303175,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1277400000.0,"operating_margin":0.23835202358516971},{"eps":2.48304209896155,"pbr":null,"per":null,"roa":0.0186484735129085,"roe":0.1589318773729957,"revenue":5175200000.0,"market_cap":null,"net_income":1013000000.0,"fiscal_year":2026,"report_date":"2025-09-30","gross_margin":0.45198253207605504,"total_assets":54320800000.0,"total_equity":6373800000.0,"profit_margin":0.19574122739217809,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-122500000.0,"operating_margin":-0.02367058277940949},{"eps":2.232041594584785,"pbr":null,"per":null,"roa":0.01706224364943891,"roe":0.1471557853910795,"revenue":5126800000.0,"market_cap":null,"net_income":910600000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5030623390809081,"total_assets":53369300000.0,"total_equity":6188000000.0,"profit_margin":0.17761566669267378,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1206700000.0,"operating_margin":0.23537099165171257},{"eps":3.062745412292652,"pbr":null,"per":null,"roa":0.022135181386252274,"roe":0.21339641009000393,"revenue":5553000000.0,"market_cap":null,"net_income":1249500000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5170718530524041,"total_assets":56448600000.0,"total_equity":5855300000.0,"profit_margin":0.22501350621285793,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1633000000.0,"operating_margin":0.2940752746263281},{"eps":2.3609734942939435,"pbr":null,"per":null,"roa":0.015027294696918873,"roe":0.1896772414879581,"revenue":5048400000.0,"market_cap":null,"net_income":963200000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.49940575231756595,"total_assets":64096700000.0,"total_equity":5078100000.0,"profit_margin":0.19079312257348863,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1299800000.0,"operating_margin":0.25746771254258777},{"eps":2.3440603743701187,"pbr":null,"per":null,"roa":0.019314743675193997,"roe":0.17879445088434356,"revenue":4832700000.0,"market_cap":null,"net_income":956300000.0,"fiscal_year":2025,"report_date":"2024-09-30","gross_margin":0.4983342644898297,"total_assets":49511400000.0,"total_equity":5348600000.0,"profit_margin":0.19788110166159703,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1272000000.0,"operating_margin":0.2632069029734931},{"eps":2.032760920699717,"pbr":null,"per":null,"roa":0.015254945026645107,"roe":0.18235992611487378,"revenue":4768500000.0,"market_cap":null,"net_income":829300000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.494956485267904,"total_assets":54362700000.0,"total_equity":4547600000.0,"profit_margin":0.17391213169759884,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1097600000.0,"operating_margin":0.23017720457166824},{"eps":2.9043993909768413,"pbr":null,"per":null,"roa":0.01846167749012178,"roe":0.25610046037132295,"revenue":5253800000.0,"market_cap":null,"net_income":1184900000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5144276523659066,"total_assets":64181600000.0,"total_equity":4626700000.0,"profit_margin":0.22553199588869008,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1544700000.0,"operating_margin":0.2940157600213179},{"eps":2.153113701606935,"pbr":null,"per":null,"roa":0.015391786141084364,"roe":0.2033521622372442,"revenue":4668000000.0,"market_cap":null,"net_income":878400000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.4958440445586975,"total_assets":57069400000.0,"total_equity":4319600000.0,"profit_margin":0.18817480719794344,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1183900000.0,"operating_margin":0.2536203941730934},{"eps":2.106541342396403,"pbr":null,"per":null,"roa":0.017423707920751933,"roe":0.24746602165399678,"revenue":4512400000.0,"market_cap":null,"net_income":859400000.0,"fiscal_year":2024,"report_date":"2023-09-30","gross_margin":0.49049286410779186,"total_assets":49323600000.0,"total_equity":3472800000.0,"profit_margin":0.19045297402712524,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1116700000.0,"operating_margin":0.24747362822444818},{"eps":1.9038290209905584,"pbr":null,"per":null,"roa":0.01523807655333425,"roe":0.22133880482174917,"revenue":4477800000.0,"market_cap":null,"net_income":776700000.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":0.4887891375228907,"total_assets":50971000000.0,"total_equity":3509100000.0,"profit_margin":0.17345571485997588,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1037800000.0,"operating_margin":0.23176559917816786}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":9.0679,"per":26.1,"date":"2024-03","close":236.69,"source":"reported"},{"eps":9.0679,"per":25.28,"date":"2024-04","close":229.25,"source":"reported"},{"eps":9.0679,"per":25.6,"date":"2024-05","close":232.12,"source":"reported"},{"eps":9.1968,"per":24.74,"date":"2024-06","close":227.52,"source":"reported"},{"eps":9.1968,"per":27.22,"date":"2024-07","close":250.33,"source":"reported"},{"eps":9.1968,"per":28.6,"date":"2024-08","close":263.0,"source":"reported"},{"eps":9.4343,"per":28.1,"date":"2024-09","close":265.12,"source":"reported"},{"eps":9.4343,"per":29.37,"date":"2024-10","close":277.1,"source":"reported"},{"eps":9.4343,"per":31.17,"date":"2024-11","close":294.05,"source":"reported"},{"eps":9.6422,"per":29.24,"date":"2024-12","close":281.9,"source":"reported"},{"eps":9.6422,"per":30.26,"date":"2025-01","close":291.8,"source":"reported"},{"eps":9.6422,"per":31.48,"date":"2025-02","close":303.52,"source":"reported"},{"eps":9.8005,"per":30.18,"date":"2025-03","close":295.79,"source":"reported"},{"eps":9.8005,"per":29.69,"date":"2025-04","close":291.02,"source":"reported"},{"eps":9.8005,"per":32.16,"date":"2025-05","close":315.15,"source":"reported"},{"eps":9.9998,"per":30.01,"date":"2025-06","close":300.06,"source":"reported"},{"eps":9.9998,"per":30.12,"date":"2025-07","close":301.19,"source":"reported"},{"eps":9.9998,"per":29.59,"date":"2025-08","close":295.89,"source":"reported"},{"eps":10.1388,"per":28.32,"date":"2025-09","close":287.12,"source":"reported"},{"eps":10.1388,"per":25.12,"date":"2025-10","close":254.64,"source":"reported"},{"eps":10.1388,"per":24.63,"date":"2025-11","close":249.75,"source":"reported"},{"eps":10.3812,"per":24.39,"date":"2025-12","close":253.25,"source":"reported"},{"eps":10.3812,"per":23.41,"date":"2026-01","close":243.0,"source":"reported"},{"eps":10.3812,"per":20.33,"date":"2026-02","close":211.04,"source":"reported"},{"eps":10.6516,"per":18.93,"date":"2026-03","close":201.66,"source":"reported"},{"eps":10.6516,"per":19.75,"date":"2026-04","close":210.36,"source":"reported"},{"eps":10.6516,"per":20.67,"date":"2026-05","close":220.19,"source":"reported"},{"eps":10.6516,"per":21.03,"date":"2026-06","close":223.95,"source":"reported"},{"eps":10.6516,"per":25.02,"date":"2026-07","close":266.46,"source":"reported"},{"eps":10.6516,"per":26.87,"date":"2026-08","close":286.16,"source":"reported"},{"eps":10.6516,"per":24.23,"date":"2026-09","close":258.06,"source":"reported"},{"eps":10.6516,"per":28.91,"date":"2026-10","close":307.94,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":26.58,"std":3.63,"count":32,"current":28.91,"lower_1sd":22.95,"upper_1sd":30.21},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Automatic Data Processing, Inc.","phase":"above-fold","symbol_resolved":true}