{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:00:03.413373+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.5,"direction":"higher_better","percentile":53},{"name":"영업이익 성장률","unit":"%","value":0.6,"direction":"higher_better","percentile":51}],"summary":"매출 +1.5%","percentile":52},"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":95.9,"direction":null,"percentile":96},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":11.2,"direction":"higher_better","percentile":72}],"summary":"RSI 96","percentile":79},"valuation":{"grade":"C","metrics":[],"summary":"PER 47.45x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":10.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":22.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":17.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 10.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.98,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.57,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":87.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.18,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.0x, 순차입금비율 0.6x","percentile":71}},"signals":[],"summary":"Cintas Corporation(CTAS)은 Industrials 섹터 US 시장 종목입니다, 시가총액 896.47억. 현재가 $224.04, 전일 대비 +1.8%, 30일 +11.2%. PER 47.5배 / ROE 10.5%. 기술적 시그널: RSI 96(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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.99,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.99%","value_pct":0.99},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":47.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.57,"direction":"lower_better","percentile":null}],"summary":"배당성향 47%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.99},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":5.417632197608015,"grade":"B","trend":"상승","atr_14":3.9035071428571393,"rsi_14":95.88757396449708,"sma_20":204.72500000000002,"sma_60":202.47433333333336,"comment":"상승 추세, RSI 96","analysis":"RSI(14) 95.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(5.42)가 시그널선(3.05)을 상회합니다(골든크로스). 현재가가 SMA20(205)과 SMA60(202) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 187~223 (현재 위치 103%).","bb_lower":186.67156431589822,"bb_upper":222.77843568410182,"macd_signal":3.0510335086520493},"change_pct":1.77,"chart_data":[{"date":"2024-10-23","open":206.05,"high":208.33,"low":206.05,"close":206.6,"volume":839225,"rsi_14":61.58,"sma_20":208.22,"sma_60":492.77,"sma_120":599.59},{"date":"2024-10-24","open":207.01,"high":207.64,"low":205.27,"close":206.02,"volume":898199,"rsi_14":59.38,"sma_20":208.33,"sma_60":483.52,"sma_120":595.72},{"date":"2024-10-25","open":207.02,"high":207.82,"low":204.12,"close":204.33,"volume":1241806,"rsi_14":56.18,"sma_20":208.58,"sma_60":474.28,"sma_120":591.73},{"date":"2024-10-28","open":205.44,"high":206.38,"low":204.68,"close":205.49,"volume":960931,"rsi_14":53.5,"sma_20":208.72,"sma_60":465.14,"sma_120":587.7},{"date":"2024-10-29","open":205.09,"high":206.72,"low":203.91,"close":206.03,"volume":1286193,"rsi_14":50.0,"sma_20":208.98,"sma_60":456.3,"sma_120":583.69},{"date":"2024-10-30","open":205.96,"high":206.22,"low":204.3,"close":204.76,"volume":885602,"rsi_14":54.5,"sma_20":209.11,"sma_60":447.34,"sma_120":579.62},{"date":"2024-10-31","open":204.38,"high":204.91,"low":202.59,"close":202.75,"volume":1166233,"rsi_14":44.18,"sma_20":209.17,"sma_60":438.43,"sma_120":575.5},{"date":"2024-11-01","open":202.89,"high":204.03,"low":201.84,"close":202.57,"volume":1099834,"rsi_14":31.6,"sma_20":209.21,"sma_60":429.35,"sma_120":571.46},{"date":"2024-11-04","open":202.19,"high":204.62,"low":201.97,"close":204.48,"volume":926737,"rsi_14":40.83,"sma_20":209.36,"sma_60":420.22,"sma_120":567.46},{"date":"2024-11-05","open":204.62,"high":207.09,"low":204.07,"close":205.89,"volume":1065087,"rsi_14":37.93,"sma_20":209.46,"sma_60":411.04,"sma_120":563.43},{"date":"2024-11-06","open":212.13,"high":214.28,"low":210.07,"close":213.8,"volume":2157539,"rsi_14":56.82,"sma_20":209.85,"sma_60":402.0,"sma_120":559.48},{"date":"2024-11-07","open":213.78,"high":216.6,"low":213.5,"close":216.26,"volume":1380405,"rsi_14":60.68,"sma_20":210.52,"sma_60":392.94,"sma_120":555.54},{"date":"2024-11-08","open":218.36,"high":223.87,"low":216.93,"close":222.37,"volume":1648330,"rsi_14":74.03,"sma_20":211.41,"sma_60":383.91,"sma_120":551.61},{"date":"2024-11-11","open":222.37,"high":223.98,"low":220.48,"close":220.78,"volume":1185311,"rsi_14":70.22,"sma_20":212.04,"sma_60":374.9,"sma_120":547.64},{"date":"2024-11-12","open":220.78,"high":222.09,"low":220.27,"close":221.39,"volume":900372,"rsi_14":75.13,"sma_20":212.74,"sma_60":365.76,"sma_120":543.67},{"date":"2024-11-13","open":220.92,"high":222.26,"low":219.93,"close":220.3,"volume":1049147,"rsi_14":73.82,"sma_20":213.27,"sma_60":356.58,"sma_120":539.73},{"date":"2024-11-14","open":219.69,"high":219.76,"low":213.46,"close":213.83,"volume":1542872,"rsi_14":63.67,"sma_20":213.43,"sma_60":347.14,"sma_120":535.85},{"date":"2024-11-15","open":213.27,"high":213.81,"low":211.09,"close":212.39,"volume":1792986,"rsi_14":59.2,"sma_20":213.49,"sma_60":337.65,"sma_120":532.06},{"date":"2024-11-18","open":212.5,"high":215.44,"low":211.85,"close":213.37,"volume":1610541,"rsi_14":59.7,"sma_20":213.73,"sma_60":328.12,"sma_120":528.33},{"date":"2024-11-19","open":212.51,"high":215.72,"low":211.7,"close":215.12,"volume":1231507,"rsi_14":63.73,"sma_20":214.05,"sma_60":318.52,"sma_120":524.57},{"date":"2024-11-20","open":214.33,"high":215.91,"low":213.38,"close":215.89,"volume":1016232,"rsi_14":68.17,"sma_20":214.5,"sma_60":308.84,"sma_120":520.74},{"date":"2024-11-21","open":216.36,"high":218.93,"low":215.27,"close":218.59,"volume":1060945,"rsi_14":70.8,"sma_20":215.12,"sma_60":299.24,"sma_120":516.96},{"date":"2024-11-22","open":218.6,"high":219.86,"low":217.99,"close":218.86,"volume":1414450,"rsi_14":69.46,"sma_20":215.84,"sma_60":289.61,"sma_120":513.13},{"date":"2024-11-25","open":219.78,"high":221.12,"low":218.6,"close":220.97,"volume":2751977,"rsi_14":70.05,"sma_20":216.6,"sma_60":279.92,"sma_120":509.28},{"date":"2024-11-26","open":222.34,"high":225.14,"low":222.18,"close":223.51,"volume":1369662,"rsi_14":64.89,"sma_20":217.47,"sma_60":270.37,"sma_120":505.48},{"date":"2024-11-27","open":225.1,"high":225.1,"low":219.83,"close":221.12,"volume":1261266,"rsi_14":57.16,"sma_20":218.28,"sma_60":260.7,"sma_120":501.66},{"date":"2024-11-29","open":221.86,"high":223.65,"low":221.4,"close":222.84,"volume":981446,"rsi_14":50.13,"sma_20":219.28,"sma_60":251.14,"sma_120":497.84},{"date":"2024-12-02","open":222.47,"high":222.84,"low":218.85,"close":219.73,"volume":1965318,"rsi_14":47.44,"sma_20":220.13,"sma_60":241.82,"sma_120":493.97},{"date":"2024-12-03","open":220.74,"high":222.31,"low":217.42,"close":219.74,"volume":1391688,"rsi_14":46.3,"sma_20":220.88,"sma_60":232.12,"sma_120":490.06},{"date":"2024-12-04","open":218.96,"high":221.31,"low":218.96,"close":220.68,"volume":1495123,"rsi_14":49.96,"sma_20":221.61,"sma_60":222.24,"sma_120":486.15},{"date":"2024-12-05","open":220.45,"high":221.59,"low":218.74,"close":220.3,"volume":1015241,"rsi_14":64.17,"sma_20":221.92,"sma_60":212.3,"sma_120":482.22},{"date":"2024-12-06","open":220.65,"high":222.08,"low":220.49,"close":220.78,"volume":1329064,"rsi_14":70.85,"sma_20":222.13,"sma_60":212.59,"sma_120":478.18},{"date":"2024-12-09","open":217.27,"high":218.4,"low":203.64,"close":205.58,"volume":4021397,"rsi_14":38.66,"sma_20":221.26,"sma_60":212.6,"sma_120":474.0},{"date":"2024-12-10","open":206.42,"high":208.06,"low":204.16,"close":207.39,"volume":1982410,"rsi_14":38.78,"sma_20":220.56,"sma_60":212.69,"sma_120":469.86},{"date":"2024-12-11","open":207.39,"high":209.71,"low":207.05,"close":208.21,"volume":1518992,"rsi_14":38.87,"sma_20":219.87,"sma_60":212.81,"sma_120":465.71},{"date":"2024-12-12","open":207.92,"high":208.98,"low":206.61,"close":208.82,"volume":1466522,"rsi_14":34.92,"sma_20":219.27,"sma_60":212.98,"sma_120":461.55},{"date":"2024-12-13","open":207.99,"high":209.21,"low":206.66,"close":208.46,"volume":1370666,"rsi_14":33.99,"sma_20":218.98,"sma_60":213.1,"sma_120":457.35},{"date":"2024-12-16","open":208.64,"high":211.09,"low":208.36,"close":209.03,"volume":3075311,"rsi_14":30.71,"sma_20":218.81,"sma_60":213.23,"sma_120":453.22},{"date":"2024-12-17","open":207.25,"high":209.63,"low":205.31,"close":205.66,"volume":3241438,"rsi_14":21.92,"sma_20":218.42,"sma_60":213.3,"sma_120":449.03},{"date":"2024-12-18","open":205.25,"high":207.56,"low":201.64,"close":201.72,"volume":3568500,"rsi_14":20.9,"sma_20":217.74,"sma_60":213.3,"sma_120":444.9},{"date":"2024-12-19","open":190.14,"high":191.16,"low":179.83,"close":180.4,"volume":6209806,"rsi_14":9.92,"sma_20":215.94,"sma_60":212.89,"sma_120":440.64},{"date":"2024-12-20","open":179.22,"high":185.29,"low":178.78,"close":184.5,"volume":6170253,"rsi_14":17.33,"sma_20":214.22,"sma_60":212.55,"sma_120":436.32},{"date":"2024-12-23","open":184.68,"high":185.82,"low":182.92,"close":184.67,"volume":2663202,"rsi_14":17.59,"sma_20":212.48,"sma_60":212.3,"sma_120":432.03},{"date":"2024-12-24","open":184.7,"high":185.93,"low":184.22,"close":185.89,"volume":908655,"rsi_14":18.01,"sma_20":210.71,"sma_60":212.01,"sma_120":427.67},{"date":"2024-12-26","open":184.51,"high":185.43,"low":182.55,"close":182.71,"volume":1526660,"rsi_14":17.12,"sma_20":208.64,"sma_60":211.7,"sma_120":423.28},{"date":"2024-12-27","open":180.92,"high":182.77,"low":179.76,"close":180.97,"volume":1572727,"rsi_14":15.93,"sma_20":206.61,"sma_60":211.33,"sma_120":418.88},{"date":"2024-12-30","open":180.17,"high":182.14,"low":178.42,"close":181.28,"volume":1867274,"rsi_14":22.09,"sma_20":204.5,"sma_60":210.98,"sma_120":414.45},{"date":"2024-12-31","open":181.48,"high":181.74,"low":179.54,"close":180.31,"volume":2041043,"rsi_14":18.27,"sma_20":202.5,"sma_60":210.61,"sma_120":410.01},{"date":"2025-01-02","open":181.19,"high":181.67,"low":178.61,"close":179.71,"volume":1754371,"rsi_14":16.43,"sma_20":200.47,"sma_60":210.24,"sma_120":405.51},{"date":"2025-01-03","open":180.37,"high":184.02,"low":180.37,"close":183.42,"volume":2105637,"rsi_14":22.12,"sma_20":198.59,"sma_60":209.89,"sma_120":401.1},{"date":"2025-01-06","open":183.22,"high":184.58,"low":181.67,"close":182.68,"volume":2589566,"rsi_14":21.94,"sma_20":196.68,"sma_60":209.49,"sma_120":396.6},{"date":"2025-01-07","open":185.07,"high":190.37,"low":184.03,"close":186.25,"volume":3618460,"rsi_14":26.72,"sma_20":194.93,"sma_60":209.2,"sma_120":392.17},{"date":"2025-01-08","open":186.86,"high":190.58,"low":185.87,"close":190.13,"volume":3206403,"rsi_14":34.3,"sma_20":194.15,"sma_60":208.94,"sma_120":387.45},{"date":"2025-01-10","open":189.0,"high":191.7,"low":186.72,"close":186.82,"volume":2331026,"rsi_14":34.74,"sma_20":193.11,"sma_60":208.57,"sma_120":382.71},{"date":"2025-01-13","open":186.13,"high":188.68,"low":185.22,"close":188.11,"volume":1587843,"rsi_14":63.4,"sma_20":192.09,"sma_60":208.23,"sma_120":377.87},{"date":"2025-01-14","open":187.55,"high":189.84,"low":186.89,"close":189.77,"volume":1585371,"rsi_14":60.01,"sma_20":191.12,"sma_60":207.89,"sma_120":373.17},{"date":"2025-01-15","open":192.31,"high":193.49,"low":191.46,"close":193.14,"volume":1466838,"rsi_14":64.34,"sma_20":190.35,"sma_60":207.59,"sma_120":368.51},{"date":"2025-01-16","open":193.83,"high":196.63,"low":193.68,"close":195.46,"volume":1417892,"rsi_14":65.63,"sma_20":189.66,"sma_60":207.32,"sma_120":363.87},{"date":"2025-01-17","open":198.68,"high":198.68,"low":194.97,"close":195.72,"volume":1673347,"rsi_14":73.47,"sma_20":189.16,"sma_60":207.1,"sma_120":359.18},{"date":"2025-01-21","open":196.36,"high":199.67,"low":196.36,"close":198.6,"volume":2237797,"rsi_14":80.54,"sma_20":189.0,"sma_60":206.93,"sma_120":354.49},{"date":"2025-01-22","open":198.6,"high":198.82,"low":196.35,"close":196.42,"volume":1578125,"rsi_14":74.63,"sma_20":189.81,"sma_60":206.75,"sma_120":349.76},{"date":"2025-01-23","open":195.93,"high":196.18,"low":194.36,"close":195.21,"volume":1114217,"rsi_14":74.06,"sma_20":190.35,"sma_60":206.56,"sma_120":345.04},{"date":"2025-01-24","open":194.48,"high":195.83,"low":194.43,"close":194.81,"volume":874024,"rsi_14":74.53,"sma_20":190.87,"sma_60":206.39,"sma_120":340.34},{"date":"2025-01-27","open":192.94,"high":200.29,"low":192.67,"close":199.91,"volume":2637912,"rsi_14":75.64,"sma_20":191.58,"sma_60":206.29,"sma_120":335.72},{"date":"2025-01-28","open":200.1,"high":200.46,"low":197.74,"close":197.81,"volume":1471178,"rsi_14":72.56,"sma_20":192.34,"sma_60":206.15,"sma_120":331.22},{"date":"2025-01-29","open":198.82,"high":199.08,"low":195.83,"close":195.96,"volume":836269,"rsi_14":65.27,"sma_20":193.1,"sma_60":205.99,"sma_120":326.67},{"date":"2025-01-30","open":196.81,"high":199.67,"low":196.81,"close":199.54,"volume":883858,"rsi_14":64.93,"sma_20":194.03,"sma_60":205.93,"sma_120":322.18},{"date":"2025-01-31","open":198.5,"high":199.89,"low":197.44,"close":197.95,"volume":1321576,"rsi_14":68.68,"sma_20":194.92,"sma_60":205.85,"sma_120":317.6},{"date":"2025-02-03","open":199.77,"high":200.35,"low":195.99,"close":199.57,"volume":1789100,"rsi_14":69.03,"sma_20":195.93,"sma_60":205.76,"sma_120":312.99},{"date":"2025-02-04","open":198.38,"high":199.74,"low":197.05,"close":197.99,"volume":1452077,"rsi_14":63.69,"sma_20":196.66,"sma_60":205.62,"sma_120":308.33},{"date":"2025-02-05","open":198.67,"high":199.53,"low":196.36,"close":198.96,"volume":2009292,"rsi_14":60.54,"sma_20":197.49,"sma_60":205.36,"sma_120":303.68},{"date":"2025-02-06","open":199.48,"high":201.87,"low":198.53,"close":201.62,"volume":1343958,"rsi_14":61.01,"sma_20":198.27,"sma_60":205.11,"sma_120":299.03},{"date":"2025-02-07","open":202.32,"high":202.94,"low":199.2,"close":199.42,"volume":2114635,"rsi_14":56.19,"sma_20":198.74,"sma_60":204.72,"sma_120":294.31},{"date":"2025-02-10","open":200.89,"high":202.51,"low":199.23,"close":201.3,"volume":1530464,"rsi_14":54.68,"sma_20":199.47,"sma_60":204.38,"sma_120":289.64},{"date":"2025-02-11","open":201.62,"high":202.98,"low":199.76,"close":202.71,"volume":1093615,"rsi_14":61.19,"sma_20":200.21,"sma_60":204.06,"sma_120":284.91},{"date":"2025-02-12","open":200.65,"high":202.85,"low":199.49,"close":201.93,"volume":1309096,"rsi_14":62.12,"sma_20":200.83,"sma_60":203.74,"sma_120":280.16},{"date":"2025-02-13","open":202.5,"high":204.14,"low":202.24,"close":203.3,"volume":1272975,"rsi_14":64.8,"sma_20":201.34,"sma_60":203.56,"sma_120":275.35},{"date":"2025-02-14","open":203.69,"high":204.9,"low":201.91,"close":201.93,"volume":1062603,"rsi_14":53.23,"sma_20":201.65,"sma_60":203.37,"sma_120":270.51},{"date":"2025-02-18","open":200.45,"high":201.72,"low":199.36,"close":201.46,"volume":1388110,"rsi_14":56.89,"sma_20":201.92,"sma_60":203.17,"sma_120":265.64},{"date":"2025-02-19","open":202.07,"high":206.32,"low":201.92,"close":205.81,"volume":2326370,"rsi_14":68.05,"sma_20":202.27,"sma_60":203.0,"sma_120":260.76},{"date":"2025-02-20","open":204.58,"high":204.89,"low":202.34,"close":203.62,"volume":1340292,"rsi_14":57.46,"sma_20":202.61,"sma_60":202.79,"sma_120":255.81},{"date":"2025-02-21","open":203.62,"high":204.02,"low":201.34,"close":202.14,"volume":2302597,"rsi_14":57.71,"sma_20":202.94,"sma_60":202.5,"sma_120":250.87},{"date":"2025-02-24","open":202.33,"high":204.15,"low":200.92,"close":201.07,"volume":1613660,"rsi_14":52.33,"sma_20":203.24,"sma_60":202.2,"sma_120":245.9},{"date":"2025-02-25","open":199.97,"high":205.17,"low":199.97,"close":203.51,"volume":2205974,"rsi_14":60.28,"sma_20":203.41,"sma_60":201.9,"sma_120":240.91},{"date":"2025-02-26","open":201.11,"high":205.19,"low":200.3,"close":202.02,"volume":1519566,"rsi_14":55.24,"sma_20":203.6,"sma_60":201.53,"sma_120":235.95},{"date":"2025-02-27","open":202.63,"high":204.55,"low":201.01,"close":201.09,"volume":1688784,"rsi_14":48.09,"sma_20":203.84,"sma_60":201.18,"sma_120":230.94},{"date":"2025-02-28","open":202.23,"high":205.34,"low":202.12,"close":205.18,"volume":1839518,"rsi_14":60.46,"sma_20":204.11,"sma_60":200.88,"sma_120":226.01},{"date":"2025-03-03","open":204.54,"high":207.8,"low":203.97,"close":205.11,"volume":1685275,"rsi_14":57.16,"sma_20":204.45,"sma_60":200.62,"sma_120":221.22},{"date":"2025-03-04","open":205.97,"high":207.37,"low":202.06,"close":202.27,"volume":1661992,"rsi_14":48.36,"sma_20":204.57,"sma_60":200.32,"sma_120":216.22},{"date":"2025-03-05","open":200.03,"high":204.33,"low":199.99,"close":202.99,"volume":1281754,"rsi_14":51.33,"sma_20":204.8,"sma_60":200.02,"sma_120":211.13},{"date":"2025-03-06","open":201.52,"high":201.52,"low":196.23,"close":198.35,"volume":1947931,"rsi_14":40.66,"sma_20":204.75,"sma_60":199.64,"sma_120":205.97},{"date":"2025-03-07","open":197.6,"high":201.41,"low":196.12,"close":200.78,"volume":1805054,"rsi_14":48.04,"sma_20":204.69,"sma_60":199.3,"sma_120":205.94},{"date":"2025-03-10","open":199.62,"high":203.35,"low":197.48,"close":198.36,"volume":1812969,"rsi_14":45.03,"sma_20":204.62,"sma_60":199.17,"sma_120":205.88},{"date":"2025-03-11","open":199.19,"high":199.31,"low":193.52,"close":194.36,"volume":1887604,"rsi_14":31.42,"sma_20":204.25,"sma_60":198.94,"sma_120":205.81},{"date":"2025-03-12","open":194.88,"high":195.45,"low":189.72,"close":190.06,"volume":2339470,"rsi_14":29.4,"sma_20":203.59,"sma_60":198.63,"sma_120":205.72},{"date":"2025-03-13","open":189.71,"high":190.04,"low":187.25,"close":188.44,"volume":1609728,"rsi_14":29.29,"sma_20":202.88,"sma_60":198.28,"sma_120":205.63},{"date":"2025-03-14","open":188.12,"high":191.29,"low":187.4,"close":190.68,"volume":1509848,"rsi_14":34.82,"sma_20":202.23,"sma_60":197.97,"sma_120":205.54},{"date":"2025-03-17","open":189.79,"high":193.33,"low":189.03,"close":192.98,"volume":1532188,"rsi_14":34.55,"sma_20":201.78,"sma_60":197.69,"sma_120":205.46},{"date":"2025-03-18","open":191.83,"high":192.79,"low":190.22,"close":191.24,"volume":1656579,"rsi_14":34.3,"sma_20":201.26,"sma_60":197.45,"sma_120":205.37},{"date":"2025-03-19","open":191.19,"high":194.62,"low":190.92,"close":194.17,"volume":1470805,"rsi_14":40.47,"sma_20":200.67,"sma_60":197.31,"sma_120":205.3},{"date":"2025-03-20","open":192.73,"high":194.3,"low":190.66,"close":192.28,"volume":1583196,"rsi_14":31.11,"sma_20":200.1,"sma_60":197.51,"sma_120":205.2},{"date":"2025-03-21","open":189.98,"high":190.24,"low":187.78,"close":189.03,"volume":2574800,"rsi_14":28.46,"sma_20":199.43,"sma_60":197.58,"sma_120":205.07},{"date":"2025-03-24","open":189.77,"high":192.63,"low":189.13,"close":192.39,"volume":2049895,"rsi_14":36.95,"sma_20":198.99,"sma_60":197.7,"sma_120":205.0},{"date":"2025-03-25","open":192.25,"high":192.86,"low":189.99,"close":191.29,"volume":2092415,"rsi_14":34.7,"sma_20":198.38,"sma_60":197.79,"sma_120":204.9},{"date":"2025-03-26","open":202.25,"high":210.32,"low":201.72,"close":202.42,"volume":3688493,"rsi_14":54.55,"sma_20":198.4,"sma_60":198.11,"sma_120":204.9},{"date":"2025-03-27","open":200.32,"high":205.54,"low":200.32,"close":203.94,"volume":2324758,"rsi_14":53.6,"sma_20":198.54,"sma_60":198.49,"sma_120":204.91},{"date":"2025-03-28","open":204.17,"high":204.17,"low":200.26,"close":200.94,"volume":1685080,"rsi_14":52.91,"sma_20":198.33,"sma_60":198.82,"sma_120":204.9},{"date":"2025-03-31","open":201.57,"high":204.42,"low":200.28,"close":203.23,"volume":2595703,"rsi_14":60.4,"sma_20":198.23,"sma_60":199.2,"sma_120":204.91},{"date":"2025-04-01","open":203.25,"high":205.87,"low":201.99,"close":205.54,"volume":1637965,"rsi_14":69.04,"sma_20":198.4,"sma_60":199.63,"sma_120":204.93},{"date":"2025-04-02","open":203.88,"high":206.87,"low":203.52,"close":206.33,"volume":1613671,"rsi_14":72.45,"sma_20":198.57,"sma_60":200.01,"sma_120":204.95},{"date":"2025-04-03","open":200.56,"high":207.05,"low":199.34,"close":202.55,"volume":2244348,"rsi_14":64.35,"sma_20":198.78,"sma_60":200.34,"sma_120":204.91},{"date":"2025-04-04","open":202.28,"high":202.28,"low":188.01,"close":188.2,"volume":3969734,"rsi_14":45.52,"sma_20":198.14,"sma_60":200.37,"sma_120":204.78},{"date":"2025-04-07","open":185.52,"high":194.18,"low":182.55,"close":188.41,"volume":5369356,"rsi_14":47.27,"sma_20":197.64,"sma_60":200.33,"sma_120":204.63},{"date":"2025-04-08","open":192.2,"high":193.53,"low":186.29,"close":187.98,"volume":3735056,"rsi_14":43.73,"sma_20":197.32,"sma_60":200.34,"sma_120":204.46},{"date":"2025-04-09","open":186.25,"high":202.88,"low":185.33,"close":201.7,"volume":4053904,"rsi_14":57.69,"sma_20":197.91,"sma_60":200.57,"sma_120":204.4},{"date":"2025-04-10","open":201.92,"high":203.01,"low":195.54,"close":200.46,"volume":2869502,"rsi_14":59.65,"sma_20":198.51,"sma_60":200.74,"sma_120":204.32},{"date":"2025-04-11","open":200.95,"high":205.39,"low":197.89,"close":203.73,"volume":2116153,"rsi_14":59.59,"sma_20":199.17,"sma_60":200.91,"sma_120":204.25},{"date":"2025-04-14","open":204.4,"high":208.22,"low":203.76,"close":207.27,"volume":2183278,"rsi_14":62.97,"sma_20":199.9,"sma_60":201.11,"sma_120":204.21},{"date":"2025-04-15","open":207.78,"high":209.54,"low":205.34,"close":205.87,"volume":1843902,"rsi_14":53.33,"sma_20":200.63,"sma_60":201.27,"sma_120":204.19},{"date":"2025-04-16","open":205.02,"high":206.06,"low":200.67,"close":202.43,"volume":1967671,"rsi_14":48.59,"sma_20":201.05,"sma_60":201.33,"sma_120":204.13},{"date":"2025-04-17","open":203.66,"high":205.18,"low":202.3,"close":203.45,"volume":1712169,"rsi_14":52.42,"sma_20":201.62,"sma_60":201.44,"sma_120":204.1},{"date":"2025-04-21","open":202.2,"high":202.31,"low":195.1,"close":198.16,"volume":1405339,"rsi_14":45.38,"sma_20":202.08,"sma_60":201.49,"sma_120":204.02},{"date":"2025-04-22","open":200.19,"high":204.26,"low":199.41,"close":203.53,"volume":1565065,"rsi_14":48.27,"sma_20":202.64,"sma_60":201.63,"sma_120":204.01},{"date":"2025-04-23","open":204.9,"high":207.99,"low":203.75,"close":205.36,"volume":1786522,"rsi_14":49.18,"sma_20":203.35,"sma_60":201.71,"sma_120":204.0},{"date":"2025-04-24","open":204.96,"high":207.97,"low":202.81,"close":207.4,"volume":1507105,"rsi_14":54.24,"sma_20":203.61,"sma_60":201.87,"sma_120":204.01},{"date":"2025-04-25","open":207.08,"high":207.56,"low":204.01,"close":206.06,"volume":1172851,"rsi_14":70.24,"sma_20":203.71,"sma_60":202.03,"sma_120":204.01},{"date":"2025-04-28","open":205.9,"high":206.66,"low":203.47,"close":205.95,"volume":1716181,"rsi_14":69.91,"sma_20":203.97,"sma_60":202.13,"sma_120":204.03},{"date":"2025-04-29","open":204.83,"high":207.2,"low":204.41,"close":206.92,"volume":1380396,"rsi_14":71.23,"sma_20":204.15,"sma_60":202.28,"sma_120":204.06},{"date":"2025-04-30","open":206.04,"high":209.62,"low":203.29,"close":209.31,"volume":2053655,"rsi_14":61.43,"sma_20":204.34,"sma_60":202.44,"sma_120":204.1},{"date":"2025-05-01","open":207.97,"high":208.52,"low":204.46,"close":207.2,"volume":1439760,"rsi_14":59.88,"sma_20":204.39,"sma_60":202.58,"sma_120":204.1},{"date":"2025-05-02","open":208.93,"high":211.78,"low":207.64,"close":209.18,"volume":1373143,"rsi_14":58.3,"sma_20":204.72,"sma_60":202.75,"sma_120":204.06},{"date":"2025-05-05","open":208.64,"high":210.16,"low":207.75,"close":209.45,"volume":1069170,"rsi_14":53.68,"sma_20":205.8,"sma_60":202.88,"sma_120":203.99},{"date":"2025-05-06","open":208.39,"high":211.27,"low":207.51,"close":210.92,"volume":1351427,"rsi_14":58.53,"sma_20":206.94,"sma_60":203.06,"sma_120":203.89},{"date":"2025-05-07","open":210.94,"high":213.78,"low":210.59,"close":212.7,"volume":1970000,"rsi_14":68.36,"sma_20":208.19,"sma_60":203.25,"sma_120":203.81},{"date":"2025-05-08","open":213.83,"high":215.76,"low":212.41,"close":212.55,"volume":1542063,"rsi_14":66.79,"sma_20":208.73,"sma_60":203.41,"sma_120":203.73},{"date":"2025-05-09","open":212.76,"high":213.06,"low":211.6,"close":212.33,"volume":965225,"rsi_14":82.17,"sma_20":209.33,"sma_60":203.58,"sma_120":203.66},{"date":"2025-05-12","open":215.57,"high":215.57,"low":210.29,"close":214.56,"volume":1913414,"rsi_14":79.2,"sma_20":209.88,"sma_60":203.76,"sma_120":203.66},{"date":"2025-05-13","open":214.96,"high":215.81,"low":212.81,"close":212.92,"volume":1395035,"rsi_14":70.21,"sma_20":210.17,"sma_60":203.95,"sma_120":203.66},{"date":"2025-05-14","open":211.96,"high":212.48,"low":210.46,"close":211.79,"volume":1330297,"rsi_14":62.35,"sma_20":210.47,"sma_60":204.12,"sma_120":203.64},{"date":"2025-05-15","open":212.35,"high":216.65,"low":212.24,"close":216.44,"volume":1376758,"rsi_14":74.1,"sma_20":211.16,"sma_60":204.29,"sma_120":203.65},{"date":"2025-05-16","open":216.44,"high":218.85,"low":215.22,"close":218.77,"volume":1431482,"rsi_14":77.13,"sma_20":211.91,"sma_60":204.54,"sma_120":203.66},{"date":"2025-05-19","open":218.77,"high":221.2,"low":217.93,"close":220.93,"volume":1137237,"rsi_14":78.25,"sma_20":213.04,"sma_60":204.85,"sma_120":203.68},{"date":"2025-05-20","open":217.11,"high":220.91,"low":216.84,"close":220.77,"volume":1400360,"rsi_14":75.31,"sma_20":213.89,"sma_60":205.18,"sma_120":203.69},{"date":"2025-05-21","open":219.09,"high":220.68,"low":218.58,"close":218.97,"volume":1298007,"rsi_14":76.38,"sma_20":214.56,"sma_60":205.43,"sma_120":203.66},{"date":"2025-05-22","open":218.32,"high":220.83,"low":217.83,"close":219.58,"volume":1210405,"rsi_14":74.77,"sma_20":215.16,"sma_60":205.72,"sma_120":203.62},{"date":"2025-05-23","open":217.93,"high":220.97,"low":216.95,"close":220.2,"volume":1296336,"rsi_14":75.2,"sma_20":215.85,"sma_60":206.03,"sma_120":203.61},{"date":"2025-05-27","open":222.32,"high":224.03,"low":221.24,"close":223.76,"volume":1603878,"rsi_14":77.48,"sma_20":216.73,"sma_60":206.34,"sma_120":203.61},{"date":"2025-05-28","open":223.89,"high":224.74,"low":222.78,"close":222.96,"volume":994865,"rsi_14":72.79,"sma_20":217.52,"sma_60":206.64,"sma_120":203.63},{"date":"2025-05-29","open":222.98,"high":223.82,"low":221.11,"close":222.64,"volume":974193,"rsi_14":72.2,"sma_20":218.18,"sma_60":206.97,"sma_120":203.65},{"date":"2025-05-30","open":223.36,"high":225.65,"low":222.32,"close":224.37,"volume":2393746,"rsi_14":74.94,"sma_20":219.02,"sma_60":207.33,"sma_120":203.67},{"date":"2025-06-02","open":222.88,"high":224.59,"low":221.55,"close":224.56,"volume":1135169,"rsi_14":72.54,"sma_20":219.78,"sma_60":207.76,"sma_120":203.7},{"date":"2025-06-03","open":224.35,"high":225.62,"low":222.92,"close":225.44,"volume":1390968,"rsi_14":79.52,"sma_20":220.57,"sma_60":208.17,"sma_120":203.73},{"date":"2025-06-04","open":226.1,"high":226.51,"low":224.69,"close":225.23,"volume":1302916,"rsi_14":83.25,"sma_20":221.27,"sma_60":208.61,"sma_120":203.89},{"date":"2025-06-05","open":225.43,"high":225.98,"low":223.99,"close":224.77,"volume":1286201,"rsi_14":76.3,"sma_20":221.86,"sma_60":209.12,"sma_120":204.03},{"date":"2025-06-06","open":226.63,"high":227.08,"low":224.86,"close":225.52,"volume":1010279,"rsi_14":73.66,"sma_20":222.49,"sma_60":209.71,"sma_120":204.17},{"date":"2025-06-09","open":224.81,"high":225.03,"low":220.58,"close":222.49,"volume":1154904,"rsi_14":55.14,"sma_20":222.99,"sma_60":210.28,"sma_120":204.28},{"date":"2025-06-10","open":222.05,"high":222.27,"low":218.96,"close":220.13,"volume":2099871,"rsi_14":48.14,"sma_20":223.25,"sma_60":210.77,"sma_120":204.37},{"date":"2025-06-11","open":219.85,"high":220.55,"low":217.75,"close":219.64,"volume":1520878,"rsi_14":52.07,"sma_20":223.57,"sma_60":211.21,"sma_120":204.45},{"date":"2025-06-12","open":219.45,"high":221.51,"low":218.89,"close":221.47,"volume":1467200,"rsi_14":55.49,"sma_20":224.04,"sma_60":211.71,"sma_120":204.58},{"date":"2025-06-13","open":219.9,"high":222.67,"low":219.37,"close":219.89,"volume":1253128,"rsi_14":49.16,"sma_20":224.21,"sma_60":212.14,"sma_120":204.73},{"date":"2025-06-16","open":221.42,"high":222.73,"low":220.04,"close":220.38,"volume":699531,"rsi_14":38.83,"sma_20":224.29,"sma_60":212.61,"sma_120":205.06},{"date":"2025-06-17","open":220.01,"high":220.54,"low":218.23,"close":219.24,"volume":1451115,"rsi_14":37.96,"sma_20":224.21,"sma_60":213.11,"sma_120":205.34},{"date":"2025-06-18","open":219.24,"high":220.23,"low":217.7,"close":218.35,"volume":1841059,"rsi_14":36.63,"sma_20":224.09,"sma_60":213.54,"sma_120":205.62},{"date":"2025-06-20","open":219.54,"high":219.73,"low":215.75,"close":216.59,"volume":2667493,"rsi_14":25.79,"sma_20":223.97,"sma_60":213.96,"sma_120":205.87},{"date":"2025-06-23","open":217.95,"high":218.86,"low":216.25,"close":218.82,"volume":1238499,"rsi_14":34.15,"sma_20":223.93,"sma_60":214.23,"sma_120":206.17},{"date":"2025-06-24","open":219.93,"high":221.16,"low":217.49,"close":221.1,"volume":1467713,"rsi_14":38.87,"sma_20":223.97,"sma_60":214.51,"sma_120":206.5},{"date":"2025-06-25","open":220.59,"high":220.59,"low":216.04,"close":217.18,"volume":1280275,"rsi_14":32.65,"sma_20":223.64,"sma_60":214.78,"sma_120":206.8},{"date":"2025-06-26","open":217.99,"high":218.46,"low":216.23,"close":218.37,"volume":1106955,"rsi_14":36.63,"sma_20":223.41,"sma_60":215.03,"sma_120":207.11},{"date":"2025-06-27","open":218.84,"high":220.76,"low":217.72,"close":218.67,"volume":1565530,"rsi_14":35.43,"sma_20":223.21,"sma_60":215.24,"sma_120":207.44},{"date":"2025-06-30","open":218.76,"high":221.4,"low":218.33,"close":220.77,"volume":1378789,"rsi_14":46.2,"sma_20":223.03,"sma_60":215.48,"sma_120":207.74},{"date":"2025-07-01","open":222.19,"high":222.89,"low":220.7,"close":222.2,"volume":1282352,"rsi_14":54.79,"sma_20":222.91,"sma_60":215.8,"sma_120":208.07},{"date":"2025-07-02","open":220.6,"high":221.09,"low":212.84,"close":213.63,"volume":2717116,"rsi_14":39.89,"sma_20":222.31,"sma_60":216.23,"sma_120":208.3},{"date":"2025-07-03","open":213.83,"high":217.82,"low":213.45,"close":217.3,"volume":942340,"rsi_14":43.39,"sma_20":221.91,"sma_60":216.71,"sma_120":208.52},{"date":"2025-07-07","open":217.28,"high":218.21,"low":214.83,"close":215.49,"volume":1385528,"rsi_14":43.08,"sma_20":221.44,"sma_60":217.16,"sma_120":208.75},{"date":"2025-07-08","open":214.83,"high":215.92,"low":213.02,"close":213.27,"volume":1454195,"rsi_14":39.38,"sma_20":220.83,"sma_60":217.35,"sma_120":208.96},{"date":"2025-07-09","open":213.41,"high":214.71,"low":212.12,"close":214.6,"volume":1066448,"rsi_14":43.12,"sma_20":220.43,"sma_60":217.58,"sma_120":209.16},{"date":"2025-07-10","open":214.18,"high":215.6,"low":212.85,"close":214.52,"volume":1002313,"rsi_14":44.19,"sma_20":220.14,"sma_60":217.76,"sma_120":209.34},{"date":"2025-07-11","open":214.51,"high":214.51,"low":212.68,"close":213.41,"volume":1035342,"rsi_14":45.07,"sma_20":219.83,"sma_60":217.86,"sma_120":209.48},{"date":"2025-07-14","open":213.56,"high":215.87,"low":213.02,"close":214.86,"volume":923487,"rsi_14":43.7,"sma_20":219.5,"sma_60":218.0,"sma_120":209.64},{"date":"2025-07-15","open":214.44,"high":214.44,"low":211.06,"close":211.24,"volume":1219783,"rsi_14":34.96,"sma_20":219.06,"sma_60":218.14,"sma_120":209.74},{"date":"2025-07-16","open":211.52,"high":212.06,"low":209.43,"close":212.01,"volume":1619510,"rsi_14":41.28,"sma_20":218.64,"sma_60":218.28,"sma_120":209.86},{"date":"2025-07-17","open":209.48,"high":220.25,"low":207.53,"close":219.83,"volume":3454404,"rsi_14":52.02,"sma_20":218.67,"sma_60":218.64,"sma_120":210.06},{"date":"2025-07-18","open":221.97,"high":223.49,"low":219.21,"close":219.85,"volume":2528223,"rsi_14":51.64,"sma_20":218.74,"sma_60":218.91,"sma_120":210.27},{"date":"2025-07-21","open":219.15,"high":221.08,"low":218.43,"close":219.24,"volume":1523620,"rsi_14":47.78,"sma_20":218.88,"sma_60":219.13,"sma_120":210.42},{"date":"2025-07-22","open":219.19,"high":221.45,"low":217.38,"close":217.61,"volume":1318867,"rsi_14":43.4,"sma_20":218.82,"sma_60":219.3,"sma_120":210.58},{"date":"2025-07-23","open":217.61,"high":219.2,"low":216.05,"close":219.12,"volume":1355387,"rsi_14":59.92,"sma_20":218.72,"sma_60":219.51,"sma_120":210.77},{"date":"2025-07-24","open":219.55,"high":222.48,"low":218.1,"close":220.78,"volume":1453180,"rsi_14":56.8,"sma_20":218.9,"sma_60":219.76,"sma_120":210.94},{"date":"2025-07-25","open":220.73,"high":222.32,"low":220.16,"close":221.46,"volume":1074819,"rsi_14":62.16,"sma_20":219.05,"sma_60":219.99,"sma_120":211.14},{"date":"2025-07-28","open":220.04,"high":220.37,"low":218.02,"close":218.31,"volume":984886,"rsi_14":59.91,"sma_20":219.04,"sma_60":220.14,"sma_120":211.29},{"date":"2025-07-29","open":218.9,"high":220.42,"low":217.46,"close":220.01,"volume":1101325,"rsi_14":61.34,"sma_20":219.03,"sma_60":220.36,"sma_120":211.47},{"date":"2025-07-30","open":220.19,"high":221.65,"low":219.01,"close":220.45,"volume":1539774,"rsi_14":62.16,"sma_20":218.97,"sma_60":220.55,"sma_120":211.65},{"date":"2025-07-31","open":220.72,"high":223.16,"low":218.8,"close":219.88,"volume":1456385,"rsi_14":63.43,"sma_20":219.31,"sma_60":220.73,"sma_120":211.8},{"date":"2025-08-01","open":219.94,"high":219.94,"low":216.4,"close":218.84,"volume":1304414,"rsi_14":58.83,"sma_20":219.42,"sma_60":220.87,"sma_120":211.97},{"date":"2025-08-04","open":218.27,"high":222.73,"low":218.0,"close":222.39,"volume":1431851,"rsi_14":72.8,"sma_20":219.8,"sma_60":221.03,"sma_120":212.14},{"date":"2025-08-05","open":222.38,"high":222.78,"low":219.73,"close":220.18,"volume":1343632,"rsi_14":66.11,"sma_20":220.17,"sma_60":221.16,"sma_120":212.29},{"date":"2025-08-06","open":220.82,"high":221.84,"low":219.05,"close":221.59,"volume":1336034,"rsi_14":55.63,"sma_20":220.56,"sma_60":221.32,"sma_120":212.45},{"date":"2025-08-07","open":223.25,"high":223.27,"low":220.29,"close":220.72,"volume":1069476,"rsi_14":53.35,"sma_20":220.9,"sma_60":221.43,"sma_120":212.6},{"date":"2025-08-08","open":220.75,"high":224.03,"low":220.73,"close":223.55,"volume":1739751,"rsi_14":60.28,"sma_20":221.44,"sma_60":221.61,"sma_120":212.78},{"date":"2025-08-11","open":223.21,"high":223.95,"low":220.7,"close":221.19,"volume":1108313,"rsi_14":58.46,"sma_20":221.79,"sma_60":221.77,"sma_120":212.95},{"date":"2025-08-12","open":221.21,"high":221.57,"low":219.14,"close":220.63,"volume":1468244,"rsi_14":54.42,"sma_20":222.29,"sma_60":221.85,"sma_120":213.07},{"date":"2025-08-13","open":220.96,"high":222.72,"low":220.3,"close":222.4,"volume":1118644,"rsi_14":54.63,"sma_20":222.85,"sma_60":221.93,"sma_120":213.23},{"date":"2025-08-14","open":222.5,"high":223.14,"low":218.62,"close":218.7,"volume":1057347,"rsi_14":45.93,"sma_20":222.82,"sma_60":221.9,"sma_120":213.37},{"date":"2025-08-15","open":219.08,"high":219.16,"low":214.02,"close":214.39,"volume":1398802,"rsi_14":43.32,"sma_20":222.55,"sma_60":221.79,"sma_120":213.48},{"date":"2025-08-18","open":214.46,"high":214.46,"low":211.98,"close":212.15,"volume":1762363,"rsi_14":35.34,"sma_20":222.2,"sma_60":221.68,"sma_120":213.56},{"date":"2025-08-19","open":212.17,"high":214.85,"low":211.88,"close":214.28,"volume":1994269,"rsi_14":38.96,"sma_20":222.03,"sma_60":221.59,"sma_120":213.66},{"date":"2025-08-20","open":215.62,"high":217.68,"low":214.17,"close":214.57,"volume":1915528,"rsi_14":40.32,"sma_20":221.81,"sma_60":221.5,"sma_120":213.77},{"date":"2025-08-21","open":214.57,"high":215.35,"low":212.86,"close":213.96,"volume":922028,"rsi_14":40.9,"sma_20":221.47,"sma_60":221.34,"sma_120":213.84},{"date":"2025-08-22","open":214.96,"high":216.52,"low":212.91,"close":213.44,"volume":1449077,"rsi_14":32.12,"sma_20":221.07,"sma_60":221.18,"sma_120":213.91},{"date":"2025-08-25","open":212.69,"high":213.16,"low":208.7,"close":209.75,"volume":3863129,"rsi_14":30.4,"sma_20":220.65,"sma_60":220.96,"sma_120":213.97},{"date":"2025-08-26","open":209.69,"high":211.42,"low":209.25,"close":210.87,"volume":3073094,"rsi_14":29.67,"sma_20":220.16,"sma_60":220.74,"sma_120":214.03},{"date":"2025-08-27","open":210.47,"high":211.59,"low":209.14,"close":211.08,"volume":2115406,"rsi_14":31.18,"sma_20":219.67,"sma_60":220.51,"sma_120":214.14},{"date":"2025-08-28","open":211.01,"high":211.24,"low":204.49,"close":206.25,"volume":2326400,"rsi_14":19.17,"sma_20":218.96,"sma_60":220.19,"sma_120":214.18},{"date":"2025-08-29","open":206.68,"high":208.13,"low":205.6,"close":207.94,"volume":1768788,"rsi_14":25.64,"sma_20":218.38,"sma_60":219.9,"sma_120":214.26},{"date":"2025-09-02","open":205.47,"high":206.62,"low":203.04,"close":203.46,"volume":2451638,"rsi_14":22.51,"sma_20":217.4,"sma_60":219.55,"sma_120":214.33},{"date":"2025-09-03","open":202.55,"high":203.66,"low":201.47,"close":203.56,"volume":2159404,"rsi_14":18.25,"sma_20":216.54,"sma_60":219.18,"sma_120":214.45},{"date":"2025-09-04","open":204.03,"high":205.01,"low":203.11,"close":204.78,"volume":1369548,"rsi_14":24.24,"sma_20":215.67,"sma_60":218.88,"sma_120":214.58},{"date":"2025-09-05","open":205.0,"high":205.61,"low":201.23,"close":202.46,"volume":1413775,"rsi_14":26.57,"sma_20":214.72,"sma_60":218.59,"sma_120":214.68},{"date":"2025-09-08","open":202.33,"high":202.55,"low":199.19,"close":200.76,"volume":2668536,"rsi_14":27.15,"sma_20":213.55,"sma_60":218.27,"sma_120":214.74},{"date":"2025-09-09","open":199.75,"high":200.72,"low":198.06,"close":200.06,"volume":1889768,"rsi_14":19.73,"sma_20":212.46,"sma_60":217.91,"sma_120":214.81},{"date":"2025-09-10","open":199.18,"high":201.34,"low":197.97,"close":199.4,"volume":2003683,"rsi_14":18.18,"sma_20":211.36,"sma_60":217.57,"sma_120":214.86},{"date":"2025-09-11","open":199.4,"high":203.03,"low":199.12,"close":202.46,"volume":1977856,"rsi_14":28.15,"sma_20":210.33,"sma_60":217.27,"sma_120":214.94},{"date":"2025-09-12","open":202.39,"high":203.19,"low":199.79,"close":200.36,"volume":1371359,"rsi_14":26.54,"sma_20":209.38,"sma_60":216.96,"sma_120":215.03},{"date":"2025-09-15","open":200.36,"high":200.96,"low":197.44,"close":197.72,"volume":1698123,"rsi_14":27.59,"sma_20":208.54,"sma_60":216.61,"sma_120":215.08},{"date":"2025-09-16","open":196.97,"high":198.19,"low":196.04,"close":197.31,"volume":1983856,"rsi_14":24.05,"sma_20":207.79,"sma_60":216.29,"sma_120":215.12},{"date":"2025-09-17","open":197.77,"high":200.88,"low":197.58,"close":197.99,"volume":2054147,"rsi_14":25.41,"sma_20":206.97,"sma_60":215.94,"sma_120":215.08},{"date":"2025-09-18","open":197.93,"high":199.1,"low":197.42,"close":197.52,"volume":1914838,"rsi_14":30.4,"sma_20":206.11,"sma_60":215.55,"sma_120":215.03},{"date":"2025-09-19","open":198.35,"high":198.67,"low":196.87,"close":198.14,"volume":4117926,"rsi_14":26.85,"sma_20":205.31,"sma_60":215.23,"sma_120":215.0},{"date":"2025-09-22","open":197.92,"high":201.3,"low":197.57,"close":200.57,"volume":2784871,"rsi_14":42.44,"sma_20":204.66,"sma_60":214.93,"sma_120":214.98},{"date":"2025-09-23","open":199.55,"high":200.46,"low":197.5,"close":198.59,"volume":2992251,"rsi_14":38.17,"sma_20":204.1,"sma_60":214.59,"sma_120":214.92},{"date":"2025-09-24","open":195.07,"high":200.29,"low":190.58,"close":198.05,"volume":3362544,"rsi_14":33.45,"sma_20":203.45,"sma_60":214.21,"sma_120":214.85},{"date":"2025-09-25","open":198.13,"high":201.56,"low":197.31,"close":200.04,"volume":2066221,"rsi_14":43.94,"sma_20":202.89,"sma_60":213.84,"sma_120":214.82},{"date":"2025-09-26","open":200.73,"high":202.69,"low":199.53,"close":202.21,"volume":1792368,"rsi_14":53.53,"sma_20":202.69,"sma_60":213.65,"sma_120":214.94},{"date":"2025-09-29","open":203.65,"high":203.65,"low":201.02,"close":201.88,"volume":1809365,"rsi_14":54.53,"sma_20":202.38,"sma_60":213.39,"sma_120":215.05},{"date":"2025-09-30","open":200.58,"high":203.88,"low":199.74,"close":203.22,"volume":1822738,"rsi_14":59.2,"sma_20":202.37,"sma_60":213.19,"sma_120":215.18},{"date":"2025-10-01","open":202.04,"high":202.7,"low":200.48,"close":201.61,"volume":1288527,"rsi_14":47.79,"sma_20":202.27,"sma_60":212.99,"sma_120":215.17},{"date":"2025-10-02","open":199.98,"high":201.44,"low":199.43,"close":200.89,"volume":1713322,"rsi_14":51.49,"sma_20":202.07,"sma_60":212.77,"sma_120":215.17},{"date":"2025-10-03","open":200.86,"high":201.54,"low":199.77,"close":200.59,"volume":1566859,"rsi_14":59.21,"sma_20":201.98,"sma_60":212.53,"sma_120":215.15},{"date":"2025-10-06","open":200.43,"high":200.69,"low":196.39,"close":197.06,"volume":1565154,"rsi_14":49.34,"sma_20":201.79,"sma_60":212.26,"sma_120":215.06},{"date":"2025-10-07","open":197.06,"high":197.71,"low":195.05,"close":197.19,"volume":1826478,"rsi_14":47.79,"sma_20":201.65,"sma_60":211.96,"sma_120":214.98},{"date":"2025-10-08","open":197.41,"high":197.41,"low":195.58,"close":196.83,"volume":1507728,"rsi_14":48.08,"sma_20":201.52,"sma_60":211.72,"sma_120":214.93},{"date":"2025-10-09","open":196.43,"high":196.88,"low":189.47,"close":189.84,"volume":2600735,"rsi_14":33.01,"sma_20":200.88,"sma_60":211.35,"sma_120":214.82},{"date":"2025-10-10","open":189.31,"high":190.15,"low":185.43,"close":186.09,"volume":3428216,"rsi_14":21.85,"sma_20":200.16,"sma_60":210.79,"sma_120":214.71},{"date":"2025-10-13","open":185.6,"high":187.55,"low":185.08,"close":186.07,"volume":2094800,"rsi_14":23.66,"sma_20":199.57,"sma_60":210.22,"sma_120":214.56},{"date":"2025-10-14","open":185.11,"high":187.59,"low":183.67,"close":186.36,"volume":2702481,"rsi_14":25.14,"sma_20":199.02,"sma_60":209.67,"sma_120":214.4},{"date":"2025-10-15","open":186.46,"high":187.68,"low":185.11,"close":185.58,"volume":1506775,"rsi_14":17.58,"sma_20":198.39,"sma_60":209.13,"sma_120":214.22},{"date":"2025-10-16","open":186.11,"high":186.11,"low":182.12,"close":182.52,"volume":1593886,"rsi_14":7.56,"sma_20":197.63,"sma_60":208.52,"sma_120":214.02},{"date":"2025-10-17","open":183.09,"high":187.51,"low":183.03,"close":186.23,"volume":2511652,"rsi_14":20.54,"sma_20":197.03,"sma_60":207.94,"sma_120":213.85},{"date":"2025-10-20","open":186.39,"high":191.88,"low":186.31,"close":190.42,"volume":3569281,"rsi_14":28.24,"sma_20":196.52,"sma_60":207.42,"sma_120":213.71},{"date":"2025-10-21","open":190.38,"high":195.65,"low":189.68,"close":194.53,"volume":3360187,"rsi_14":38.91,"sma_20":196.31,"sma_60":207.02,"sma_120":213.58},{"date":"2025-10-22","open":194.6,"high":195.04,"low":191.38,"close":191.61,"volume":1322597,"rsi_14":36.41,"sma_20":195.99,"sma_60":206.53,"sma_120":213.45},{"date":"2025-10-23","open":192.07,"high":193.78,"low":190.27,"close":190.43,"volume":1842323,"rsi_14":35.48,"sma_20":195.5,"sma_60":206.02,"sma_120":213.29},{"date":"2025-10-24","open":190.84,"high":191.03,"low":188.67,"close":188.93,"volume":1309149,"rsi_14":37.68,"sma_20":194.83,"sma_60":205.49,"sma_120":213.11},{"date":"2025-10-27","open":188.71,"high":189.35,"low":186.35,"close":186.8,"volume":2021944,"rsi_14":35.15,"sma_20":194.07,"sma_60":204.95,"sma_120":212.91},{"date":"2025-10-28","open":186.24,"high":188.71,"low":185.29,"close":188.0,"volume":1812753,"rsi_14":37.67,"sma_20":193.3,"sma_60":204.36,"sma_120":212.7},{"date":"2025-10-29","open":184.99,"high":185.73,"low":180.83,"close":182.07,"volume":2327511,"rsi_14":38.82,"sma_20":192.32,"sma_60":203.71,"sma_120":212.44},{"date":"2025-10-30","open":182.38,"high":185.0,"low":181.57,"close":182.15,"volume":1975740,"rsi_14":43.66,"sma_20":191.37,"sma_60":203.04,"sma_120":212.18},{"date":"2025-10-31","open":182.15,"high":182.96,"low":180.88,"close":181.45,"volume":2362687,"rsi_14":42.72,"sma_20":190.4,"sma_60":202.37,"sma_120":211.9},{"date":"2025-11-03","open":181.18,"high":181.4,"low":178.59,"close":180.23,"volume":2437235,"rsi_14":40.63,"sma_20":189.55,"sma_60":201.63,"sma_120":211.62},{"date":"2025-11-04","open":182.3,"high":182.52,"low":179.33,"close":182.28,"volume":1771202,"rsi_14":45.13,"sma_20":188.8,"sma_60":200.97,"sma_120":211.37},{"date":"2025-11-05","open":180.9,"high":184.58,"low":180.9,"close":183.96,"volume":2179230,"rsi_14":52.2,"sma_20":188.15,"sma_60":200.34,"sma_120":211.1},{"date":"2025-11-06","open":183.84,"high":184.96,"low":182.24,"close":183.05,"volume":2945779,"rsi_14":44.67,"sma_20":187.81,"sma_60":199.67,"sma_120":210.8},{"date":"2025-11-07","open":184.25,"high":184.9,"low":182.36,"close":183.23,"volume":2526782,"rsi_14":36.07,"sma_20":187.66,"sma_60":199.07,"sma_120":210.48},{"date":"2025-11-10","open":181.73,"high":183.7,"low":180.62,"close":183.41,"volume":2700924,"rsi_14":24.55,"sma_20":187.53,"sma_60":198.55,"sma_120":210.17},{"date":"2025-11-11","open":183.79,"high":185.37,"low":183.0,"close":183.91,"volume":1642626,"rsi_14":30.19,"sma_20":187.4,"sma_60":198.07,"sma_120":209.88},{"date":"2025-11-12","open":183.73,"high":184.66,"low":182.89,"close":183.44,"volume":1865312,"rsi_14":31.34,"sma_20":187.3,"sma_60":197.55,"sma_120":209.57},{"date":"2025-11-13","open":183.44,"high":187.8,"low":182.94,"close":186.04,"volume":2323846,"rsi_14":42.71,"sma_20":187.47,"sma_60":197.07,"sma_120":209.29},{"date":"2025-11-14","open":186.8,"high":187.61,"low":184.68,"close":185.31,"volume":3416974,"rsi_14":44.86,"sma_20":187.4,"sma_60":196.58,"sma_120":208.96},{"date":"2025-11-17","open":184.61,"high":185.46,"low":181.92,"close":182.37,"volume":2429937,"rsi_14":35.29,"sma_20":186.98,"sma_60":196.05,"sma_120":208.62},{"date":"2025-11-18","open":182.99,"high":184.42,"low":181.47,"close":182.52,"volume":1840068,"rsi_14":50.03,"sma_20":186.35,"sma_60":195.59,"sma_120":208.28},{"date":"2025-11-19","open":182.13,"high":183.0,"low":179.52,"close":182.08,"volume":2532581,"rsi_14":48.34,"sma_20":185.84,"sma_60":195.09,"sma_120":207.92},{"date":"2025-11-20","open":183.06,"high":183.12,"low":180.62,"close":181.81,"volume":4148417,"rsi_14":49.77,"sma_20":185.39,"sma_60":194.59,"sma_120":207.55},{"date":"2025-11-21","open":182.23,"high":185.54,"low":182.12,"close":184.39,"volume":1997181,"rsi_14":61.55,"sma_20":185.13,"sma_60":194.22,"sma_120":207.21},{"date":"2025-11-24","open":182.81,"high":183.3,"low":180.03,"close":180.78,"volume":4125628,"rsi_14":44.54,"sma_20":184.81,"sma_60":193.75,"sma_120":206.83},{"date":"2025-11-25","open":180.76,"high":183.04,"low":180.41,"close":182.28,"volume":2282800,"rsi_14":43.94,"sma_20":184.5,"sma_60":193.39,"sma_120":206.47},{"date":"2025-11-26","open":181.73,"high":184.27,"low":181.47,"close":183.2,"volume":1779887,"rsi_14":49.18,"sma_20":184.53,"sma_60":193.04,"sma_120":206.11},{"date":"2025-11-28","open":183.46,"high":184.95,"low":182.91,"close":184.61,"volume":738749,"rsi_14":52.51,"sma_20":184.63,"sma_60":192.69,"sma_120":205.79},{"date":"2025-12-01","open":183.72,"high":185.63,"low":183.47,"close":184.03,"volume":1598572,"rsi_14":50.47,"sma_20":184.74,"sma_60":192.38,"sma_120":205.48},{"date":"2025-12-02","open":183.84,"high":184.37,"low":182.25,"close":182.8,"volume":1588364,"rsi_14":46.08,"sma_20":184.85,"sma_60":192.07,"sma_120":205.17},{"date":"2025-12-03","open":182.8,"high":183.81,"low":181.96,"close":183.31,"volume":1515304,"rsi_14":48.58,"sma_20":184.88,"sma_60":191.78,"sma_120":204.85},{"date":"2025-12-04","open":184.05,"high":185.14,"low":181.89,"close":182.64,"volume":1226978,"rsi_14":39.31,"sma_20":184.79,"sma_60":191.49,"sma_120":204.53},{"date":"2025-12-05","open":182.73,"high":185.56,"low":182.41,"close":185.34,"volume":1709170,"rsi_14":50.08,"sma_20":184.88,"sma_60":191.19,"sma_120":204.23},{"date":"2025-12-08","open":184.73,"high":184.73,"low":181.44,"close":181.6,"volume":1651281,"rsi_14":48.1,"sma_20":184.78,"sma_60":190.87,"sma_120":203.91},{"date":"2025-12-09","open":181.78,"high":182.91,"low":181.37,"close":181.76,"volume":1267303,"rsi_14":48.15,"sma_20":184.68,"sma_60":190.59,"sma_120":203.6},{"date":"2025-12-10","open":181.76,"high":184.69,"low":181.31,"close":184.14,"volume":1490318,"rsi_14":54.61,"sma_20":184.66,"sma_60":190.36,"sma_120":203.33},{"date":"2025-12-11","open":184.32,"high":187.69,"low":184.22,"close":187.4,"volume":1451710,"rsi_14":61.05,"sma_20":184.84,"sma_60":190.18,"sma_120":203.06},{"date":"2025-12-12","open":187.48,"high":187.86,"low":184.9,"close":186.11,"volume":2842367,"rsi_14":53.58,"sma_20":184.82,"sma_60":189.98,"sma_120":202.76},{"date":"2025-12-15","open":188.05,"high":189.38,"low":186.11,"close":187.02,"volume":3705255,"rsi_14":64.66,"sma_20":184.91,"sma_60":189.78,"sma_120":202.5},{"date":"2025-12-16","open":187.73,"high":187.89,"low":185.26,"close":186.2,"volume":2215807,"rsi_14":59.51,"sma_20":185.1,"sma_60":189.53,"sma_120":202.23},{"date":"2025-12-17","open":185.56,"high":188.13,"low":185.36,"close":185.95,"volume":2531891,"rsi_14":56.89,"sma_20":185.27,"sma_60":189.31,"sma_120":201.95},{"date":"2025-12-18","open":190.62,"high":194.56,"low":185.11,"close":188.45,"volume":3081195,"rsi_14":59.13,"sma_20":185.6,"sma_60":189.14,"sma_120":201.68},{"date":"2025-12-19","open":188.17,"high":188.17,"low":185.45,"close":186.15,"volume":7257446,"rsi_14":54.67,"sma_20":185.81,"sma_60":188.9,"sma_120":201.37},{"date":"2025-12-22","open":185.2,"high":191.85,"low":184.97,"close":190.54,"volume":1773650,"rsi_14":64.94,"sma_20":186.12,"sma_60":188.7,"sma_120":201.17},{"date":"2025-12-23","open":190.54,"high":191.33,"low":188.42,"close":189.22,"volume":1380481,"rsi_14":61.06,"sma_20":186.55,"sma_60":188.48,"sma_120":200.94},{"date":"2025-12-24","open":188.75,"high":190.09,"low":188.75,"close":189.73,"volume":598723,"rsi_14":63.36,"sma_20":186.92,"sma_60":188.24,"sma_120":200.72},{"date":"2025-12-26","open":189.31,"high":190.41,"low":188.85,"close":189.69,"volume":604654,"rsi_14":59.12,"sma_20":187.25,"sma_60":188.03,"sma_120":200.51},{"date":"2025-12-29","open":190.12,"high":190.77,"low":188.76,"close":189.59,"volume":960996,"rsi_14":69.75,"sma_20":187.5,"sma_60":187.84,"sma_120":200.3},{"date":"2025-12-30","open":188.81,"high":189.87,"low":188.24,"close":188.91,"volume":792033,"rsi_14":67.21,"sma_20":187.75,"sma_60":187.63,"sma_120":200.08},{"date":"2025-12-31","open":188.82,"high":189.18,"low":186.61,"close":186.65,"volume":969685,"rsi_14":56.08,"sma_20":187.94,"sma_60":187.45,"sma_120":199.85},{"date":"2026-01-02","open":186.16,"high":186.17,"low":183.06,"close":183.48,"volume":1372304,"rsi_14":40.46,"sma_20":187.95,"sma_60":187.21,"sma_120":199.59},{"date":"2026-01-05","open":182.76,"high":185.83,"low":181.75,"close":184.06,"volume":1394046,"rsi_14":44.82,"sma_20":188.02,"sma_60":186.99,"sma_120":199.36},{"date":"2026-01-06","open":183.46,"high":186.74,"low":182.86,"close":185.96,"volume":1484834,"rsi_14":47.45,"sma_20":188.05,"sma_60":186.92,"sma_120":199.13},{"date":"2026-01-07","open":186.44,"high":187.76,"low":184.73,"close":185.29,"volume":1760785,"rsi_14":47.79,"sma_20":188.24,"sma_60":186.89,"sma_120":198.84},{"date":"2026-01-08","open":184.47,"high":188.88,"low":184.31,"close":188.82,"volume":1642569,"rsi_14":55.98,"sma_20":188.6,"sma_60":186.93,"sma_120":198.58},{"date":"2026-01-09","open":188.22,"high":193.0,"low":188.22,"close":191.66,"volume":1814500,"rsi_14":56.59,"sma_20":188.97,"sma_60":187.01,"sma_120":198.34},{"date":"2026-01-12","open":191.05,"high":193.26,"low":190.72,"close":191.57,"volume":1601293,"rsi_14":62.26,"sma_20":189.18,"sma_60":187.11,"sma_120":198.12},{"date":"2026-01-13","open":191.88,"high":192.8,"low":188.6,"close":191.26,"volume":1649152,"rsi_14":52.01,"sma_20":189.44,"sma_60":187.25,"sma_120":197.88},{"date":"2026-01-14","open":193.07,"high":194.19,"low":190.57,"close":192.76,"volume":1745483,"rsi_14":59.74,"sma_20":189.73,"sma_60":187.35,"sma_120":197.64},{"date":"2026-01-15","open":193.93,"high":195.73,"low":192.63,"close":194.1,"volume":1830551,"rsi_14":61.48,"sma_20":190.13,"sma_60":187.4,"sma_120":197.41},{"date":"2026-01-16","open":194.65,"high":194.65,"low":192.21,"close":193.94,"volume":2712074,"rsi_14":61.1,"sma_20":190.53,"sma_60":187.39,"sma_120":197.2},{"date":"2026-01-20","open":192.08,"high":193.31,"low":191.19,"close":192.27,"volume":2577696,"rsi_14":56.47,"sma_20":190.73,"sma_60":187.39,"sma_120":196.96},{"date":"2026-01-21","open":192.23,"high":195.98,"low":191.43,"close":193.93,"volume":2125156,"rsi_14":61.58,"sma_20":191.12,"sma_60":187.44,"sma_120":196.73},{"date":"2026-01-22","open":194.3,"high":194.98,"low":190.99,"close":191.61,"volume":1810952,"rsi_14":61.42,"sma_20":191.17,"sma_60":187.48,"sma_120":196.48},{"date":"2026-01-23","open":191.61,"high":193.57,"low":190.98,"close":191.5,"volume":1404100,"rsi_14":71.47,"sma_20":191.29,"sma_60":187.55,"sma_120":196.25},{"date":"2026-01-26","open":191.28,"high":193.35,"low":191.07,"close":192.42,"volume":1581600,"rsi_14":71.99,"sma_20":191.42,"sma_60":187.62,"sma_120":195.99},{"date":"2026-01-27","open":190.96,"high":191.77,"low":189.4,"close":189.76,"volume":1053400,"rsi_14":59.61,"sma_20":191.43,"sma_60":187.74,"sma_120":195.72},{"date":"2026-01-28","open":189.1,"high":189.53,"low":187.37,"close":187.73,"volume":1379000,"rsi_14":55.77,"sma_20":191.33,"sma_60":187.82,"sma_120":195.43},{"date":"2026-01-29","open":187.54,"high":189.6,"low":186.63,"close":188.21,"volume":1414000,"rsi_14":48.33,"sma_20":191.3,"sma_60":187.93,"sma_120":195.15},{"date":"2026-01-30","open":187.72,"high":190.23,"low":187.08,"close":189.94,"volume":1782200,"rsi_14":44.94,"sma_20":191.46,"sma_60":188.09,"sma_120":194.86},{"date":"2026-02-02","open":189.52,"high":190.93,"low":187.22,"close":189.47,"volume":1882700,"rsi_14":43.94,"sma_20":191.76,"sma_60":188.2,"sma_120":194.58},{"date":"2026-02-03","open":186.28,"high":189.69,"low":184.73,"close":189.29,"volume":3030400,"rsi_14":44.27,"sma_20":192.03,"sma_60":188.28,"sma_120":194.31},{"date":"2026-02-04","open":190.4,"high":193.39,"low":188.95,"close":191.15,"volume":2962300,"rsi_14":45.43,"sma_20":192.29,"sma_60":188.41,"sma_120":194.04},{"date":"2026-02-05","open":192.16,"high":195.41,"low":190.93,"close":192.64,"volume":2261000,"rsi_14":45.89,"sma_20":192.66,"sma_60":188.56,"sma_120":193.81},{"date":"2026-02-06","open":192.81,"high":194.84,"low":192.46,"close":194.39,"volume":1689500,"rsi_14":51.15,"sma_20":192.94,"sma_60":188.74,"sma_120":193.64},{"date":"2026-02-09","open":194.57,"high":195.31,"low":193.15,"close":193.29,"volume":1540800,"rsi_14":52.7,"sma_20":193.02,"sma_60":188.89,"sma_120":193.48},{"date":"2026-02-10","open":192.88,"high":200.47,"low":192.88,"close":197.8,"volume":2558331,"rsi_14":78.92,"sma_20":191.6,"sma_60":187.65,"sma_120":196.3},{"date":"2026-02-11","open":197.96,"high":200.97,"low":197.89,"close":198.84,"volume":1830988,"rsi_14":79.31,"sma_20":192.06,"sma_60":187.83,"sma_120":196.09},{"date":"2026-02-12","open":198.72,"high":200.82,"low":193.26,"close":194.62,"volume":2261234,"rsi_14":65.71,"sma_20":192.31,"sma_60":188.03,"sma_120":195.87},{"date":"2026-02-13","open":195.07,"high":196.45,"low":191.34,"close":192.42,"volume":1913769,"rsi_14":61.33,"sma_20":192.43,"sma_60":188.19,"sma_120":195.61},{"date":"2026-02-17","open":192.72,"high":196.23,"low":192.72,"close":193.89,"volume":1387740,"rsi_14":57.36,"sma_20":193.68,"sma_60":189.83,"sma_120":192.71},{"date":"2026-02-18","open":194.22,"high":195.5,"low":192.17,"close":195.38,"volume":1032800,"rsi_14":64.72,"sma_20":193.81,"sma_60":190.05,"sma_120":192.57},{"date":"2026-02-19","open":195.52,"high":197.11,"low":195.24,"close":196.93,"volume":1613400,"rsi_14":66.19,"sma_20":193.94,"sma_60":190.29,"sma_120":192.44},{"date":"2026-02-20","open":194.83,"high":199.08,"low":194.83,"close":198.97,"volume":1800438,"rsi_14":66.59,"sma_20":194.29,"sma_60":190.53,"sma_120":192.37},{"date":"2026-02-23","open":198.89,"high":199.64,"low":196.68,"close":197.29,"volume":1339400,"rsi_14":63.63,"sma_20":194.56,"sma_60":190.8,"sma_120":192.28},{"date":"2026-02-24","open":196.86,"high":198.67,"low":196.16,"close":197.51,"volume":1851664,"rsi_14":58.82,"sma_20":193.94,"sma_60":188.92,"sma_120":194.95},{"date":"2026-02-25","open":197.39,"high":198.16,"low":195.28,"close":195.75,"volume":2805447,"rsi_14":57.68,"sma_20":195.07,"sma_60":191.25,"sma_120":192.14},{"date":"2026-02-26","open":197.03,"high":199.02,"low":195.9,"close":197.24,"volume":2107529,"rsi_14":56.19,"sma_20":195.05,"sma_60":189.33,"sma_120":194.5},{"date":"2026-02-27","open":197.85,"high":201.93,"low":195.91,"close":200.07,"volume":2116430,"rsi_14":58.11,"sma_20":195.77,"sma_60":189.6,"sma_120":194.33},{"date":"2026-03-02","open":199.24,"high":201.36,"low":197.54,"close":200.54,"volume":1199373,"rsi_14":62.39,"sma_20":196.61,"sma_60":192.01,"sma_120":192.04},{"date":"2026-03-03","open":200.34,"high":201.91,"low":197.62,"close":200.49,"volume":1502112,"rsi_14":54.85,"sma_20":197.14,"sma_60":192.29,"sma_120":192.03},{"date":"2026-03-04","open":200.18,"high":201.71,"low":198.7,"close":199.07,"volume":1396595,"rsi_14":57.21,"sma_20":197.12,"sma_60":190.38,"sma_120":193.97},{"date":"2026-03-05","open":198.46,"high":207.98,"low":195.47,"close":203.45,"volume":3984152,"rsi_14":66.49,"sma_20":197.71,"sma_60":190.66,"sma_120":193.86},{"date":"2026-03-06","open":203.86,"high":205.44,"low":199.71,"close":202.54,"volume":2395989,"rsi_14":57.31,"sma_20":198.18,"sma_60":190.94,"sma_120":193.76},{"date":"2026-03-09","open":202.13,"high":202.37,"low":197.06,"close":199.71,"volume":1948918,"rsi_14":62.58,"sma_20":198.93,"sma_60":193.49,"sma_120":192.04},{"date":"2026-03-10","open":198.26,"high":198.92,"low":193.39,"close":195.25,"volume":2040486,"rsi_14":49.75,"sma_20":199.0,"sma_60":193.67,"sma_120":192.01},{"date":"2026-03-11","open":194.2,"high":202.35,"low":190.34,"close":197.3,"volume":5047029,"rsi_14":57.94,"sma_20":198.71,"sma_60":191.68,"sma_120":193.39},{"date":"2026-03-12","open":197.0,"high":199.03,"low":192.08,"close":192.24,"volume":3086578,"rsi_14":38.65,"sma_20":198.6,"sma_60":193.92,"sma_120":191.95},{"date":"2026-03-13","open":193.36,"high":194.59,"low":191.11,"close":193.26,"volume":2265035,"rsi_14":40.55,"sma_20":198.66,"sma_60":191.99,"sma_120":193.1},{"date":"2026-03-16","open":193.44,"high":194.41,"low":191.26,"close":191.73,"volume":1732920,"rsi_14":40.45,"sma_20":198.33,"sma_60":192.16,"sma_120":192.96},{"date":"2026-03-17","open":192.62,"high":194.11,"low":190.99,"close":191.83,"volume":1687699,"rsi_14":43.15,"sma_20":197.96,"sma_60":192.31,"sma_120":192.85},{"date":"2026-03-18","open":189.9,"high":191.42,"low":184.05,"close":184.46,"volume":3467624,"rsi_14":31.48,"sma_20":197.42,"sma_60":192.33,"sma_120":192.68},{"date":"2026-03-19","open":184.42,"high":185.55,"low":177.7,"close":180.87,"volume":2912869,"rsi_14":22.76,"sma_20":196.84,"sma_60":192.26,"sma_120":192.48},{"date":"2026-03-20","open":180.85,"high":182.56,"low":177.0,"close":178.4,"volume":3838454,"rsi_14":20.27,"sma_20":196.06,"sma_60":192.16,"sma_120":192.27},{"date":"2026-03-23","open":180.74,"high":183.36,"low":179.05,"close":180.26,"volume":2692467,"rsi_14":24.1,"sma_20":195.12,"sma_60":192.11,"sma_120":192.09},{"date":"2026-03-24","open":180.31,"high":180.31,"low":176.6,"close":177.19,"volume":2328491,"rsi_14":23.12,"sma_20":194.1,"sma_60":192.0,"sma_120":191.89},{"date":"2026-03-25","open":183.21,"high":185.07,"low":172.67,"close":175.92,"volume":3210872,"rsi_14":13.37,"sma_20":193.11,"sma_60":191.88,"sma_120":191.68},{"date":"2026-03-26","open":175.54,"high":175.54,"low":167.14,"close":167.96,"volume":3606985,"rsi_14":11.26,"sma_20":191.63,"sma_60":191.58,"sma_120":191.39},{"date":"2026-03-27","open":167.1,"high":167.9,"low":164.73,"close":164.84,"volume":2689065,"rsi_14":11.18,"sma_20":189.86,"sma_60":191.29,"sma_120":191.08},{"date":"2026-03-30","open":166.23,"high":169.41,"low":165.38,"close":167.77,"volume":3084638,"rsi_14":18.34,"sma_20":188.22,"sma_60":191.05,"sma_120":190.82},{"date":"2026-03-31","open":168.55,"high":169.08,"low":165.36,"close":168.25,"volume":3685114,"rsi_14":15.27,"sma_20":186.6,"sma_60":190.78,"sma_120":190.57},{"date":"2026-04-01","open":166.92,"high":171.77,"low":166.67,"close":171.14,"volume":2962609,"rsi_14":23.38,"sma_20":185.19,"sma_60":190.5,"sma_120":190.34},{"date":"2026-04-02","open":169.68,"high":174.35,"low":169.34,"close":173.42,"volume":2387546,"rsi_14":25.77,"sma_20":183.68,"sma_60":190.28,"sma_120":190.13},{"date":"2026-04-06","open":172.52,"high":174.05,"low":170.65,"close":170.79,"volume":1697412,"rsi_14":25.09,"sma_20":182.09,"sma_60":190.0,"sma_120":189.89},{"date":"2026-04-07","open":171.13,"high":171.55,"low":168.1,"close":169.38,"volume":2484212,"rsi_14":24.1,"sma_20":180.56,"sma_60":189.71,"sma_120":189.62},{"date":"2026-04-08","open":170.67,"high":175.86,"low":170.67,"close":173.67,"volume":2474629,"rsi_14":36.6,"sma_20":179.48,"sma_60":189.5,"sma_120":189.4},{"date":"2026-04-09","open":172.37,"high":173.4,"low":171.25,"close":173.23,"volume":1795489,"rsi_14":39.71,"sma_20":178.27,"sma_60":189.23,"sma_120":189.19},{"date":"2026-04-10","open":173.07,"high":174.73,"low":172.25,"close":174.01,"volume":2351648,"rsi_14":43.8,"sma_20":177.35,"sma_60":189.02,"sma_120":188.96},{"date":"2026-04-13","open":174.01,"high":175.46,"low":172.71,"close":174.76,"volume":1869631,"rsi_14":41.98,"sma_20":176.42,"sma_60":188.75,"sma_120":188.72},{"date":"2026-04-14","open":174.76,"high":175.71,"low":173.89,"close":175.21,"volume":2061806,"rsi_14":46.88,"sma_20":175.59,"sma_60":188.51,"sma_120":188.49},{"date":"2026-04-15","open":175.03,"high":176.35,"low":173.91,"close":175.53,"volume":2253394,"rsi_14":49.37,"sma_20":174.77,"sma_60":188.26,"sma_120":188.25},{"date":"2026-04-16","open":175.56,"high":177.8,"low":175.51,"close":176.59,"volume":1754261,"rsi_14":68.1,"sma_20":174.38,"sma_60":188.04,"sma_120":188.04},{"date":"2026-04-17","open":178.39,"high":179.75,"low":176.57,"close":178.23,"volume":1619488,"rsi_14":79.96,"sma_20":174.24,"sma_60":187.84,"sma_120":187.84},{"date":"2026-04-20","open":177.52,"high":179.29,"low":176.74,"close":177.75,"volume":1681377,"rsi_14":75.09,"sma_20":174.21,"sma_60":187.65,"sma_120":187.64},{"date":"2026-04-21","open":176.96,"high":178.23,"low":174.36,"close":175.33,"volume":1991036,"rsi_14":66.23,"sma_20":173.96,"sma_60":187.45,"sma_120":187.45},{"date":"2026-04-22","open":175.39,"high":175.92,"low":172.63,"close":173.74,"volume":1405077,"rsi_14":56.35,"sma_20":173.79,"sma_60":187.28,"sma_120":187.24},{"date":"2026-04-23","open":173.31,"high":177.31,"low":173.08,"close":176.69,"volume":2310057,"rsi_14":57.7,"sma_20":173.83,"sma_60":187.15,"sma_120":187.07},{"date":"2026-04-24","open":175.12,"high":176.1,"low":172.51,"close":174.97,"volume":1589931,"rsi_14":60.33,"sma_20":174.18,"sma_60":186.96,"sma_120":186.94},{"date":"2026-04-27","open":174.35,"high":175.59,"low":172.7,"close":173.12,"volume":1771786,"rsi_14":59.03,"sma_20":174.6,"sma_60":186.75,"sma_120":186.82},{"date":"2026-04-28","open":173.84,"high":174.81,"low":171.33,"close":173.3,"volume":1798979,"rsi_14":48.89,"sma_20":174.88,"sma_60":186.48,"sma_120":186.71},{"date":"2026-04-29","open":172.3,"high":173.45,"low":169.81,"close":173.04,"volume":1601947,"rsi_14":49.39,"sma_20":175.12,"sma_60":186.16,"sma_120":186.59},{"date":"2026-04-30","open":172.79,"high":174.51,"low":172.21,"close":173.79,"volume":2808517,"rsi_14":49.33,"sma_20":175.25,"sma_60":185.85,"sma_120":186.48},{"date":"2026-05-01","open":174.98,"high":175.93,"low":168.41,"close":168.72,"volume":1574390,"rsi_14":35.44,"sma_20":175.01,"sma_60":185.47,"sma_120":186.36},{"date":"2026-05-04","open":167.84,"high":168.37,"low":164.86,"close":166.01,"volume":1730836,"rsi_14":29.99,"sma_20":174.77,"sma_60":185.01,"sma_120":186.18},{"date":"2026-05-05","open":166.01,"high":169.36,"low":164.58,"close":168.36,"volume":1639466,"rsi_14":35.67,"sma_20":174.72,"sma_60":184.57,"sma_120":185.99},{"date":"2026-05-06","open":168.42,"high":171.31,"low":167.82,"close":168.47,"volume":3358117,"rsi_14":33.14,"sma_20":174.46,"sma_60":184.14,"sma_120":185.76},{"date":"2026-05-07","open":167.85,"high":170.99,"low":167.17,"close":169.15,"volume":1837009,"rsi_14":30.35,"sma_20":174.26,"sma_60":183.74,"sma_120":185.57},{"date":"2026-05-08","open":169.15,"high":170.13,"low":165.89,"close":166.09,"volume":1565488,"rsi_14":27.3,"sma_20":173.86,"sma_60":183.27,"sma_120":185.35},{"date":"2026-05-11","open":165.9,"high":166.22,"low":162.59,"close":163.8,"volume":2055693,"rsi_14":27.44,"sma_20":173.31,"sma_60":182.8,"sma_120":185.14},{"date":"2026-05-12","open":165.35,"high":166.89,"low":163.8,"close":164.55,"volume":1986402,"rsi_14":31.4,"sma_20":172.77,"sma_60":182.23,"sma_120":184.94},{"date":"2026-05-13","open":163.31,"high":164.77,"low":160.31,"close":162.69,"volume":1873449,"rsi_14":20.38,"sma_20":172.12,"sma_60":181.62,"sma_120":184.72},{"date":"2026-05-14","open":162.88,"high":165.21,"low":162.8,"close":165.08,"volume":1691332,"rsi_14":29.64,"sma_20":171.55,"sma_60":181.12,"sma_120":184.57},{"date":"2026-05-15","open":167.04,"high":169.02,"low":165.83,"close":167.87,"volume":2762923,"rsi_14":38.51,"sma_20":171.0,"sma_60":180.7,"sma_120":184.44},{"date":"2026-05-18","open":167.91,"high":174.68,"low":167.91,"close":174.06,"volume":2192227,"rsi_14":50.47,"sma_20":170.79,"sma_60":180.36,"sma_120":184.37},{"date":"2026-05-19","open":173.84,"high":175.54,"low":171.31,"close":171.75,"volume":1943188,"rsi_14":47.35,"sma_20":170.59,"sma_60":179.89,"sma_120":184.29},{"date":"2026-05-20","open":170.94,"high":171.22,"low":168.86,"close":170.91,"volume":1704543,"rsi_14":44.93,"sma_20":170.43,"sma_60":179.44,"sma_120":184.18},{"date":"2026-05-21","open":170.81,"high":173.74,"low":169.35,"close":171.91,"volume":1863765,"rsi_14":54.75,"sma_20":170.16,"sma_60":179.03,"sma_120":184.07},{"date":"2026-05-22","open":171.86,"high":174.54,"low":171.06,"close":172.48,"volume":1338510,"rsi_14":61.26,"sma_20":170.01,"sma_60":178.61,"sma_120":183.97},{"date":"2026-05-26","open":171.93,"high":172.27,"low":169.79,"close":170.65,"volume":1384296,"rsi_14":53.5,"sma_20":169.87,"sma_60":178.11,"sma_120":183.85},{"date":"2026-05-27","open":170.65,"high":172.34,"low":168.22,"close":169.42,"volume":2775262,"rsi_14":50.91,"sma_20":169.65,"sma_60":177.58,"sma_120":183.73},{"date":"2026-05-28","open":168.65,"high":173.38,"low":168.27,"close":172.61,"volume":2147526,"rsi_14":55.04,"sma_20":169.6,"sma_60":177.11,"sma_120":183.62},{"date":"2026-05-29","open":171.15,"high":172.55,"low":169.88,"close":170.81,"volume":4257452,"rsi_14":57.48,"sma_20":169.43,"sma_60":176.62,"sma_120":183.5},{"date":"2026-06-01","open":170.31,"high":173.8,"low":169.21,"close":172.45,"volume":1904438,"rsi_14":64.69,"sma_20":169.6,"sma_60":176.1,"sma_120":183.38},{"date":"2026-06-02","open":170.65,"high":173.16,"low":167.9,"close":172.86,"volume":2775540,"rsi_14":64.26,"sma_20":169.92,"sma_60":175.59,"sma_120":183.27},{"date":"2026-06-03","open":171.67,"high":174.36,"low":171.5,"close":174.27,"volume":1934717,"rsi_14":70.53,"sma_20":170.19,"sma_60":175.16,"sma_120":183.19},{"date":"2026-06-04","open":178.29,"high":179.97,"low":177.26,"close":179.49,"volume":2498653,"rsi_14":73.31,"sma_20":170.72,"sma_60":174.89,"sma_120":183.16},{"date":"2026-06-05","open":180.99,"high":182.25,"low":178.72,"close":179.38,"volume":2508744,"rsi_14":70.76,"sma_20":171.21,"sma_60":174.58,"sma_120":183.13},{"date":"2026-06-08","open":177.4,"high":178.21,"low":173.05,"close":173.19,"volume":2410127,"rsi_14":48.44,"sma_20":171.55,"sma_60":174.25,"sma_120":183.05},{"date":"2026-06-09","open":173.22,"high":179.8,"low":172.96,"close":179.4,"volume":1950417,"rsi_14":62.09,"sma_20":172.31,"sma_60":174.01,"sma_120":183.0},{"date":"2026-06-10","open":179.66,"high":181.8,"low":178.14,"close":179.93,"volume":2538017,"rsi_14":64.39,"sma_20":173.05,"sma_60":173.81,"sma_120":182.98},{"date":"2026-06-11","open":180.48,"high":184.0,"low":178.03,"close":181.41,"volume":2455434,"rsi_14":64.93,"sma_20":173.97,"sma_60":173.62,"sma_120":182.97},{"date":"2026-06-12","open":181.41,"high":182.03,"low":174.53,"close":175.82,"volume":2055329,"rsi_14":54.54,"sma_20":174.49,"sma_60":173.47,"sma_120":182.9},{"date":"2026-06-15","open":174.02,"high":176.51,"low":173.03,"close":174.29,"volume":1914310,"rsi_14":54.98,"sma_20":174.81,"sma_60":173.35,"sma_120":182.81},{"date":"2026-06-16","open":175.52,"high":176.48,"low":173.79,"close":176.25,"volume":2756258,"rsi_14":59.17,"sma_20":174.92,"sma_60":173.31,"sma_120":182.73},{"date":"2026-06-17","open":174.43,"high":176.9,"low":168.41,"close":169.2,"volume":2588573,"rsi_14":45.85,"sma_20":174.79,"sma_60":173.12,"sma_120":182.61},{"date":"2026-06-18","open":168.75,"high":171.75,"low":167.94,"close":170.41,"volume":4135728,"rsi_14":49.5,"sma_20":174.77,"sma_60":172.99,"sma_120":182.5},{"date":"2026-06-22","open":168.94,"high":170.71,"low":168.14,"close":169.01,"volume":1363445,"rsi_14":45.73,"sma_20":174.62,"sma_60":172.87,"sma_120":182.37},{"date":"2026-06-23","open":172.13,"high":172.29,"low":167.42,"close":168.36,"volume":1687195,"rsi_14":44.45,"sma_20":174.41,"sma_60":172.87,"sma_120":182.23},{"date":"2026-06-24","open":169.12,"high":172.23,"low":168.57,"close":170.49,"volume":1889315,"rsi_14":45.42,"sma_20":174.41,"sma_60":172.96,"sma_120":182.12},{"date":"2026-06-25","open":169.88,"high":172.95,"low":168.47,"close":168.65,"volume":1250598,"rsi_14":35.68,"sma_20":174.37,"sma_60":172.96,"sma_120":182.01},{"date":"2026-06-26","open":169.98,"high":172.0,"low":169.84,"close":171.45,"volume":2942016,"rsi_14":40.22,"sma_20":174.31,"sma_60":173.01,"sma_120":181.89},{"date":"2026-06-29","open":171.7,"high":172.26,"low":167.71,"close":168.64,"volume":1707725,"rsi_14":43.88,"sma_20":174.2,"sma_60":172.96,"sma_120":181.73},{"date":"2026-06-30","open":167.91,"high":170.07,"low":167.38,"close":169.64,"volume":1859939,"rsi_14":34.73,"sma_20":174.06,"sma_60":172.89,"sma_120":181.58},{"date":"2026-07-01","open":171.12,"high":176.4,"low":170.43,"close":173.78,"volume":1763214,"rsi_14":41.35,"sma_20":174.11,"sma_60":172.93,"sma_120":181.47},{"date":"2026-07-02","open":174.65,"high":181.24,"low":174.37,"close":180.9,"volume":2421564,"rsi_14":49.38,"sma_20":174.44,"sma_60":173.12,"sma_120":181.41},{"date":"2026-07-06","open":180.87,"high":180.87,"low":176.82,"close":177.78,"volume":1941001,"rsi_14":52.52,"sma_20":174.35,"sma_60":173.18,"sma_120":181.34},{"date":"2026-07-07","open":180.86,"high":182.88,"low":180.02,"close":181.36,"volume":1954494,"rsi_14":58.67,"sma_20":174.45,"sma_60":173.31,"sma_120":181.27},{"date":"2026-07-08","open":181.36,"high":182.67,"low":179.53,"close":179.7,"volume":2385594,"rsi_14":54.26,"sma_20":174.78,"sma_60":173.39,"sma_120":181.21},{"date":"2026-07-09","open":177.74,"high":178.62,"low":175.84,"close":177.23,"volume":2244499,"rsi_14":61.18,"sma_20":174.67,"sma_60":173.43,"sma_120":181.09},{"date":"2026-07-10","open":177.5,"high":179.4,"low":177.08,"close":179.17,"volume":1333636,"rsi_14":61.96,"sma_20":174.63,"sma_60":173.49,"sma_120":181.0},{"date":"2026-07-13","open":180.62,"high":183.66,"low":180.61,"close":183.27,"volume":1955347,"rsi_14":68.12,"sma_20":174.72,"sma_60":173.61,"sma_120":180.94},{"date":"2026-07-14","open":181.08,"high":184.19,"low":180.38,"close":183.85,"volume":3092744,"rsi_14":69.71,"sma_20":175.13,"sma_60":173.72,"sma_120":180.88},{"date":"2026-07-15","open":187.5,"high":196.18,"low":185.52,"close":191.87,"volume":4510882,"rsi_14":73.66,"sma_20":176.01,"sma_60":173.94,"sma_120":180.89},{"date":"2026-07-16","open":198.22,"high":206.55,"low":196.61,"close":205.71,"volume":4245301,"rsi_14":82.4,"sma_20":177.48,"sma_60":174.4,"sma_120":181.02},{"date":"2026-07-17","open":206.63,"high":209.17,"low":201.04,"close":203.92,"volume":3134485,"rsi_14":78.89,"sma_20":179.22,"sma_60":174.87,"sma_120":181.16},{"date":"2026-07-20","open":202.97,"high":203.85,"low":199.64,"close":201.28,"volume":2337274,"rsi_14":79.13,"sma_20":180.77,"sma_60":175.32,"sma_120":181.3},{"date":"2026-07-21","open":198.67,"high":200.55,"low":195.49,"close":199.89,"volume":2463896,"rsi_14":76.82,"sma_20":182.32,"sma_60":175.7,"sma_120":181.42},{"date":"2026-07-22","open":202.07,"high":202.07,"low":198.23,"close":200.84,"volume":2591909,"rsi_14":75.43,"sma_20":183.95,"sma_60":176.13,"sma_120":181.54},{"date":"2026-07-23","open":200.01,"high":203.52,"low":199.36,"close":202.72,"volume":2454689,"rsi_14":72.74,"sma_20":185.56,"sma_60":176.61,"sma_120":181.68},{"date":"2026-07-24","open":201.75,"high":206.11,"low":201.5,"close":205.37,"volume":2003516,"rsi_14":79.05,"sma_20":187.41,"sma_60":177.14,"sma_120":181.81},{"date":"2026-07-27","open":206.47,"high":211.17,"low":205.81,"close":210.43,"volume":2261092,"rsi_14":79.68,"sma_20":189.36,"sma_60":177.76,"sma_120":181.96},{"date":"2026-07-28","open":213.81,"high":218.07,"low":213.02,"close":214.34,"volume":3662712,"rsi_14":83.8,"sma_20":191.65,"sma_60":178.43,"sma_120":182.14},{"date":"2026-07-29","open":214.34,"high":218.6,"low":212.98,"close":215.97,"volume":2759751,"rsi_14":88.44,"sma_20":193.97,"sma_60":179.21,"sma_120":182.34},{"date":"2026-07-30","open":210.13,"high":210.51,"low":204.3,"close":206.25,"volume":3292122,"rsi_14":73.28,"sma_20":195.6,"sma_60":179.87,"sma_120":182.44},{"date":"2026-07-31","open":204.72,"high":205.68,"low":201.95,"close":204.1,"volume":2233687,"rsi_14":68.52,"sma_20":196.76,"sma_60":180.46,"sma_120":182.52},{"date":"2026-08-03","open":206.93,"high":208.24,"low":203.14,"close":203.48,"volume":2093636,"rsi_14":67.45,"sma_20":198.05,"sma_60":181.04,"sma_120":182.68},{"date":"2026-08-04","open":202.73,"high":204.14,"low":200.45,"close":203.12,"volume":2653222,"rsi_14":61.58,"sma_20":199.14,"sma_60":181.6,"sma_120":182.71},{"date":"2026-08-05","open":203.47,"high":204.21,"low":199.18,"close":200.88,"volume":2460910,"rsi_14":43.46,"sma_20":200.21,"sma_60":182.18,"sma_120":182.72},{"date":"2026-08-06","open":202.33,"high":203.4,"low":198.87,"close":201.62,"volume":1680860,"rsi_14":46.81,"sma_20":201.43,"sma_60":182.8,"sma_120":182.77},{"date":"2026-08-07","open":200.11,"high":203.47,"low":199.71,"close":202.52,"volume":1569019,"rsi_14":51.82,"sma_20":202.6,"sma_60":183.43,"sma_120":182.85},{"date":"2026-08-10","open":201.16,"high":203.05,"low":200.38,"close":202.18,"volume":1834304},{"date":"2026-08-11","open":201.56,"high":206.38,"low":201.56,"close":204.75,"volume":1785762,"rsi_14":55.62,"sma_20":204.59,"sma_60":184.74,"sma_120":182.99},{"date":"2026-08-12","open":202.09,"high":204.68,"low":199.52,"close":202.98,"volume":1266915,"rsi_14":50.37,"sma_20":205.15,"sma_60":185.32,"sma_120":183.04},{"date":"2026-08-13","open":204.09,"high":204.86,"low":200.06,"close":200.18,"volume":1310186,"rsi_14":42.53,"sma_20":204.87,"sma_60":185.76,"sma_120":183.04},{"date":"2026-08-14","open":200.49,"high":201.02,"low":198.84,"close":199.52,"volume":1612775,"rsi_14":31.52,"sma_20":204.63,"sma_60":186.21,"sma_120":183.05},{"date":"2026-08-17","open":197.88,"high":199.87,"low":196.5,"close":197.82,"volume":2248962,"rsi_14":20.33,"sma_20":204.43,"sma_60":186.66,"sma_120":183.05},{"date":"2026-08-18","open":200.95,"high":201.31,"low":199.07,"close":199.45,"volume":1837122,"rsi_14":20.33,"sma_20":204.38,"sma_60":187.11,"sma_120":183.07},{"date":"2026-08-19","open":200.62,"high":205.88,"low":200.03,"close":203.08,"volume":1606816,"rsi_14":41.82,"sma_20":204.47,"sma_60":187.61,"sma_120":183.11},{"date":"2026-08-20","open":202.42,"high":204.31,"low":201.44,"close":203.52,"volume":2028415,"rsi_14":47.35,"sma_20":204.48,"sma_60":188.15,"sma_120":183.13},{"date":"2026-08-21","open":203.52,"high":204.86,"low":202.34,"close":203.79,"volume":1731704,"rsi_14":49.47,"sma_20":204.37,"sma_60":188.72,"sma_120":183.15},{"date":"2026-08-24","open":205.37,"high":207.51,"low":204.53,"close":207.4,"volume":1820541},{"date":"2026-08-25","open":206.68,"high":207.09,"low":203.61,"close":204.76,"volume":2440945,"rsi_14":56.93,"sma_20":203.69,"sma_60":189.85,"sma_120":183.24},{"date":"2026-08-26","open":204.88,"high":206.77,"low":204.6,"close":205.78,"volume":1516477,"rsi_14":57.41,"sma_20":203.15,"sma_60":190.39,"sma_120":183.25},{"date":"2026-08-27","open":204.74,"high":204.74,"low":202.79,"close":204.15,"volume":1282057,"rsi_14":52.18,"sma_20":203.02,"sma_60":190.91,"sma_120":183.25},{"date":"2026-08-28","open":205.5,"high":205.81,"low":204.0,"close":204.18,"volume":1344090,"rsi_14":52.95,"sma_20":203.0,"sma_60":191.4,"sma_120":183.28},{"date":"2026-08-31","open":203.3,"high":203.7,"low":200.67,"close":201.79,"volume":1726543,"rsi_14":42.95,"sma_20":202.88,"sma_60":191.76,"sma_120":183.32},{"date":"2026-09-01","open":202.89,"high":203.61,"low":199.66,"close":200.59,"volume":1522645,"rsi_14":43.96,"sma_20":202.73,"sma_60":192.11,"sma_120":183.34},{"date":"2026-09-02","open":200.59,"high":200.61,"low":197.57,"close":198.09,"volume":2173229,"rsi_14":44.53,"sma_20":202.57,"sma_60":192.52,"sma_120":183.38},{"date":"2026-09-03","open":198.66,"high":201.26,"low":198.66,"close":201.05,"volume":1210812,"rsi_14":52.98,"sma_20":202.51,"sma_60":192.87,"sma_120":183.44},{"date":"2026-09-04","open":198.24,"high":201.1,"low":198.01,"close":200.47,"volume":1320838,"rsi_14":55.4,"sma_20":202.38,"sma_60":193.2,"sma_120":183.5},{"date":"2026-09-08","open":198.36,"high":201.38,"low":198.26,"close":200.5,"volume":1625500,"rsi_14":52.29,"sma_20":202.27,"sma_60":193.51,"sma_120":183.57},{"date":"2026-09-09","open":199.0,"high":200.14,"low":197.29,"close":200.04,"volume":2301259,"rsi_14":42.31,"sma_20":202.01,"sma_60":193.91,"sma_120":183.69},{"date":"2026-09-10","open":200.5,"high":201.0,"low":197.6,"close":198.44,"volume":2122579,"rsi_14":37.86,"sma_20":201.76,"sma_60":194.3,"sma_120":183.83},{"date":"2026-09-11","open":200.51,"high":202.98,"low":199.55,"close":201.5,"volume":1573074,"rsi_14":45.17,"sma_20":201.8,"sma_60":194.72,"sma_120":184.01},{"date":"2026-09-14","open":203.41,"high":204.62,"low":199.87,"close":200.82,"volume":1747664,"rsi_14":34.17,"sma_20":201.86,"sma_60":195.24,"sma_120":184.18},{"date":"2026-09-15","open":200.31,"high":201.62,"low":198.69,"close":198.95,"volume":1919378},{"date":"2026-09-16","open":197.59,"high":201.51,"low":197.59,"close":199.46,"volume":2110721,"rsi_14":33.79,"sma_20":201.92,"sma_60":196.21,"sma_120":184.54},{"date":"2026-09-17","open":199.12,"high":199.3,"low":196.1,"close":197.96,"volume":1556669},{"date":"2026-09-18","open":197.96,"high":198.9,"low":195.1,"close":197.64,"volume":3986534,"rsi_14":33.37,"sma_20":201.37,"sma_60":197.14,"sma_120":185.05},{"date":"2026-09-21","open":196.47,"high":198.25,"low":194.87,"close":196.88,"volume":1626380,"rsi_14":36.38,"sma_20":201.02,"sma_60":197.6,"sma_120":185.28},{"date":"2026-09-22","open":197.05,"high":198.81,"low":196.0,"close":198.8,"volume":2269735},{"date":"2026-09-23","open":196.78,"high":198.76,"low":191.29,"close":191.97,"volume":3295222,"rsi_14":36.74,"sma_20":199.95,"sma_60":198.43,"sma_120":185.7},{"date":"2026-09-24","open":192.26,"high":198.85,"low":191.09,"close":197.68,"volume":3398783,"rsi_14":43.48,"sma_20":199.55,"sma_60":198.89,"sma_120":185.89},{"date":"2026-09-25","open":198.22,"high":200.54,"low":198.22,"close":199.91,"volume":2487339,"rsi_14":48.98,"sma_20":199.34,"sma_60":199.32,"sma_120":186.13},{"date":"2026-09-28","open":199.51,"high":201.45,"low":198.64,"close":200.58,"volume":1856724,"rsi_14":50.14,"sma_20":199.16,"sma_60":199.64,"sma_120":186.38},{"date":"2026-09-29","open":199.9,"high":201.26,"low":196.47,"close":197.74,"volume":2000181},{"date":"2026-09-30","open":198.24,"high":198.24,"low":194.82,"close":195.06,"volume":1632368,"rsi_14":44.65,"sma_20":198.68,"sma_60":200.18,"sma_120":186.74},{"date":"2026-10-01","open":195.5,"high":196.62,"low":194.56,"close":195.6,"volume":1824329,"rsi_14":39.85,"sma_20":198.55,"sma_60":200.44,"sma_120":186.92},{"date":"2026-10-02","open":196.63,"high":196.63,"low":191.85,"close":193.02,"volume":1863721,"rsi_14":37.4,"sma_20":198.15,"sma_60":200.7,"sma_120":187.06},{"date":"2026-10-05","open":192.88,"high":195.53,"low":192.0,"close":195.4,"volume":1344071,"rsi_14":44.36,"sma_20":197.9,"sma_60":200.96,"sma_120":187.22},{"date":"2026-10-06","open":194.22,"high":196.87,"low":194.22,"close":195.96,"volume":1134626,"rsi_14":44.45,"sma_20":197.67,"sma_60":201.16,"sma_120":187.38},{"date":"2026-10-07","open":196.39,"high":198.28,"low":195.84,"close":197.19,"volume":1629546},{"date":"2026-10-08","open":198.28,"high":201.23,"low":197.02,"close":201.12,"volume":1329618,"rsi_14":54.99,"sma_20":197.66,"sma_60":201.52,"sma_120":187.73},{"date":"2026-10-09","open":200.73,"high":203.14,"low":200.73,"close":202.41,"volume":1327358,"rsi_14":57.81,"sma_20":197.71,"sma_60":201.46,"sma_120":187.93},{"date":"2026-10-12","open":203.42,"high":206.34,"low":203.4,"close":205.23,"volume":1479857,"rsi_14":58.86,"sma_20":197.93,"sma_60":201.47,"sma_120":188.17},{"date":"2026-10-13","open":207.0,"high":207.17,"low":204.9,"close":206.38,"volume":1645576,"rsi_14":73.54,"sma_20":198.3,"sma_60":201.55,"sma_120":188.43},{"date":"2026-10-14","open":207.21,"high":208.78,"low":205.84,"close":208.63,"volume":2235845,"rsi_14":70.17,"sma_20":198.76,"sma_60":201.69,"sma_120":188.69},{"date":"2026-10-15","open":212.34,"high":215.89,"low":211.24,"close":213.06,"volume":1938673,"rsi_14":72.4,"sma_20":199.51,"sma_60":201.88,"sma_120":189.0},{"date":"2026-10-16","open":214.92,"high":216.8,"low":212.34,"close":213.69,"volume":1822253,"rsi_14":72.36,"sma_20":200.32,"sma_60":202.05,"sma_120":189.33},{"date":"2026-10-19","open":212.16,"high":212.84,"low":210.6,"close":212.3,"volume":1294870,"rsi_14":76.13,"sma_20":201.09,"sma_60":202.16,"sma_120":189.65},{"date":"2026-10-20","open":213.72,"high":217.09,"low":213.21,"close":217.03,"volume":1312526,"rsi_14":86.73,"sma_20":202.0,"sma_60":202.26,"sma_120":190.01},{"date":"2026-10-21","open":216.06,"high":220.64,"low":215.25,"close":220.15,"volume":2487327,"rsi_14":87.78,"sma_20":203.41,"sma_60":202.35,"sma_120":190.39},{"date":"2026-10-22","open":222.23,"high":225.43,"low":221.31,"close":224.04,"volume":2262635,"rsi_14":95.89,"sma_20":204.73,"sma_60":202.47,"sma_120":190.84}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4.721175733652677,"pbr":18.69,"per":47.45,"roa":4.91,"roe":10.49,"grade":"B","comment":"PER 47.45배, ROE 10.49%","revenue":10794925000.0,"analysis":"PER 47.5배입니다. ROE 10.5%입니다. 시가총액 896.47억. 매출 107.95억, 영업이익 24.81억.","eps_basis":"TTM","debt_ratio":0.6094305739536708,"market_cap":89646666819,"net_income":1898236000.0,"total_debt":2918187000.0,"ttm_window":"2025Q1~2025Q4","gross_margin":50.98,"total_assets":10233721000.0,"total_equity":4788383000.0,"profit_margin":17.58,"revenue_basis":"TTM","dividend_yield":0.99,"net_income_basis":"TTM","operating_income":2480878000.0,"operating_margin":22.98,"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 96 과매수 구간"],"backtest_top3":[],"current_price":224.04,"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":106.97},{"date":"2016-10-25","close":106.73},{"date":"2016-10-26","close":106.61},{"date":"2016-10-27","close":105.67},{"date":"2016-10-28","close":105.93},{"date":"2016-10-31","close":106.67},{"date":"2016-11-01","close":104.36},{"date":"2016-11-02","close":102.57},{"date":"2016-11-03","close":102.99},{"date":"2016-11-04","close":103.06},{"date":"2016-11-07","close":104.81},{"date":"2016-11-08","close":105.63},{"date":"2016-11-09","close":107.49},{"date":"2016-11-10","close":107.98},{"date":"2016-11-11","close":108.72},{"date":"2016-11-14","close":109.04},{"date":"2016-11-15","close":109.14},{"date":"2016-11-16","close":108.99},{"date":"2016-11-17","close":110.4},{"date":"2016-11-18","close":111.71},{"date":"2016-11-21","close":112.79},{"date":"2016-11-22","close":114.84},{"date":"2016-11-23","close":115.32},{"date":"2016-11-25","close":116.49},{"date":"2016-11-28","close":116.13},{"date":"2016-11-29","close":115.58},{"date":"2016-11-30","close":114.6},{"date":"2016-12-01","close":115.89},{"date":"2016-12-02","close":116.65},{"date":"2016-12-05","close":118.05},{"date":"2016-12-06","close":118.4},{"date":"2016-12-07","close":120.37},{"date":"2016-12-08","close":120.55},{"date":"2016-12-09","close":120.71},{"date":"2016-12-12","close":120.38},{"date":"2016-12-13","close":120.55},{"date":"2016-12-14","close":119.53},{"date":"2016-12-15","close":120.01},{"date":"2016-12-16","close":119.69},{"date":"2016-12-19","close":120.15},{"date":"2016-12-20","close":119.78},{"date":"2016-12-21","close":119.51},{"date":"2016-12-22","close":120.09},{"date":"2016-12-23","close":116.36},{"date":"2016-12-27","close":116.55},{"date":"2016-12-28","close":115.6},{"date":"2016-12-29","close":116.32},{"date":"2016-12-30","close":115.56},{"date":"2017-01-03","close":116.32},{"date":"2017-01-04","close":117.31},{"date":"2017-01-05","close":116.28},{"date":"2017-01-06","close":116.7},{"date":"2017-01-09","close":115.48},{"date":"2017-01-10","close":114.78},{"date":"2017-01-11","close":115.32},{"date":"2017-01-12","close":114.4},{"date":"2017-01-13","close":114.56},{"date":"2017-01-17","close":113.67},{"date":"2017-01-18","close":113.97},{"date":"2017-01-19","close":113.74},{"date":"2017-01-20","close":113.88},{"date":"2017-01-23","close":113.84},{"date":"2017-01-24","close":115.51},{"date":"2017-01-25","close":116.75},{"date":"2017-01-26","close":117.39},{"date":"2017-01-27","close":117.29},{"date":"2017-01-30","close":116.2},{"date":"2017-01-31","close":116.11},{"date":"2017-02-01","close":114.85},{"date":"2017-02-02","close":115.22},{"date":"2017-02-03","close":116.11},{"date":"2017-02-06","close":114.96},{"date":"2017-02-07","close":114.79},{"date":"2017-02-08","close":114.35},{"date":"2017-02-09","close":115.36},{"date":"2017-02-10","close":116.72},{"date":"2017-02-13","close":116.99},{"date":"2017-02-14","close":117.02},{"date":"2017-02-15","close":118.41},{"date":"2017-02-16","close":119.51},{"date":"2017-02-17","close":118.61},{"date":"2017-02-21","close":118.44},{"date":"2017-02-22","close":118.8},{"date":"2017-02-23","close":118.43},{"date":"2017-02-24","close":119.07},{"date":"2017-02-27","close":119.11},{"date":"2017-02-28","close":118.01},{"date":"2017-03-01","close":119.63},{"date":"2017-03-02","close":118.54},{"date":"2017-03-03","close":118.41},{"date":"2017-03-06","close":118.61},{"date":"2017-03-07","close":118.27},{"date":"2017-03-08","close":118.36},{"date":"2017-03-09","close":117.87},{"date":"2017-03-10","close":119.03},{"date":"2017-03-13","close":119.13},{"date":"2017-03-14","close":118.45},{"date":"2017-03-15","close":119.46},{"date":"2017-03-16","close":119.24},{"date":"2017-03-17","close":124.87},{"date":"2017-03-20","close":124.31},{"date":"2017-03-21","close":123.78},{"date":"2017-03-22","close":124.37},{"date":"2017-03-23","close":125.95},{"date":"2017-03-24","close":125.13},{"date":"2017-03-27","close":125.12},{"date":"2017-03-28","close":126.2},{"date":"2017-03-29","close":126.44},{"date":"2017-03-30","close":126.98},{"date":"2017-03-31","close":126.54},{"date":"2017-04-03","close":124.75},{"date":"2017-04-04","close":124.84},{"date":"2017-04-05","close":123.77},{"date":"2017-04-06","close":123.21},{"date":"2017-04-07","close":122.56},{"date":"2017-04-10","close":122.66},{"date":"2017-04-11","close":122.96},{"date":"2017-04-12","close":122.38},{"date":"2017-04-13","close":121.68},{"date":"2017-04-17","close":122.98},{"date":"2017-04-18","close":122.37},{"date":"2017-04-19","close":122.65},{"date":"2017-04-20","close":123.1},{"date":"2017-04-21","close":123.14},{"date":"2017-04-24","close":125.45},{"date":"2017-04-25","close":125.11},{"date":"2017-04-26","close":124.23},{"date":"2017-04-27","close":123.94},{"date":"2017-04-28","close":122.47},{"date":"2017-05-01","close":121.58},{"date":"2017-05-02","close":121.81},{"date":"2017-05-03","close":120.88},{"date":"2017-05-04","close":121.94},{"date":"2017-05-05","close":122.99},{"date":"2017-05-08","close":120.91},{"date":"2017-05-09","close":121.5},{"date":"2017-05-10","close":121.44},{"date":"2017-05-11","close":122.54},{"date":"2017-05-12","close":122.3},{"date":"2017-05-15","close":122.37},{"date":"2017-05-16","close":122.57},{"date":"2017-05-17","close":120.17},{"date":"2017-05-18","close":120.58},{"date":"2017-05-19","close":121.02},{"date":"2017-05-22","close":121.74},{"date":"2017-05-23","close":122.39},{"date":"2017-05-24","close":124.69},{"date":"2017-05-25","close":125.55},{"date":"2017-05-26","close":125.16},{"date":"2017-05-30","close":124.75},{"date":"2017-05-31","close":125.88},{"date":"2017-06-01","close":126.93},{"date":"2017-06-02","close":128.28},{"date":"2017-06-05","close":126.61},{"date":"2017-06-06","close":124.63},{"date":"2017-06-07","close":124.49},{"date":"2017-06-08","close":123.67},{"date":"2017-06-09","close":123.7},{"date":"2017-06-12","close":126.3},{"date":"2017-06-13","close":127.25},{"date":"2017-06-14","close":127.96},{"date":"2017-06-15","close":127.79},{"date":"2017-06-16","close":130.45},{"date":"2017-06-19","close":131.35},{"date":"2017-06-20","close":130.07},{"date":"2017-06-21","close":129.61},{"date":"2017-06-22","close":129.16},{"date":"2017-06-23","close":129.41},{"date":"2017-06-26","close":129.5},{"date":"2017-06-27","close":125.82},{"date":"2017-06-28","close":126.76},{"date":"2017-06-29","close":124.35},{"date":"2017-06-30","close":126.04},{"date":"2017-07-03","close":125.99},{"date":"2017-07-05","close":126.12},{"date":"2017-07-06","close":123.73},{"date":"2017-07-07","close":126.13},{"date":"2017-07-10","close":126.54},{"date":"2017-07-11","close":125.83},{"date":"2017-07-12","close":127.16},{"date":"2017-07-13","close":126.47},{"date":"2017-07-14","close":126.43},{"date":"2017-07-17","close":126.19},{"date":"2017-07-18","close":125.42},{"date":"2017-07-19","close":126.08},{"date":"2017-07-20","close":126.78},{"date":"2017-07-21","close":138.43},{"date":"2017-07-24","close":138.19},{"date":"2017-07-25","close":137.3},{"date":"2017-07-26","close":137.11},{"date":"2017-07-27","close":135.82},{"date":"2017-07-28","close":135.61},{"date":"2017-07-31","close":134.85},{"date":"2017-08-01","close":135.52},{"date":"2017-08-02","close":135.0},{"date":"2017-08-03","close":134.14},{"date":"2017-08-04","close":135.0},{"date":"2017-08-07","close":134.45},{"date":"2017-08-08","close":133.39},{"date":"2017-08-09","close":133.3},{"date":"2017-08-10","close":130.81},{"date":"2017-08-11","close":130.33},{"date":"2017-08-14","close":132.95},{"date":"2017-08-15","close":133.15},{"date":"2017-08-16","close":133.34},{"date":"2017-08-17","close":131.19},{"date":"2017-08-18","close":132.61},{"date":"2017-08-21","close":133.87},{"date":"2017-08-22","close":135.26},{"date":"2017-08-23","close":134.05},{"date":"2017-08-24","close":133.2},{"date":"2017-08-25","close":133.82},{"date":"2017-08-28","close":133.86},{"date":"2017-08-29","close":132.97},{"date":"2017-08-30","close":133.77},{"date":"2017-08-31","close":135.01},{"date":"2017-09-01","close":134.56},{"date":"2017-09-05","close":133.29},{"date":"2017-09-06","close":133.4},{"date":"2017-09-07","close":133.14},{"date":"2017-09-08","close":133.72},{"date":"2017-09-11","close":135.0},{"date":"2017-09-12","close":134.68},{"date":"2017-09-13","close":135.25},{"date":"2017-09-14","close":134.61},{"date":"2017-09-15","close":134.15},{"date":"2017-09-18","close":134.3},{"date":"2017-09-19","close":134.75},{"date":"2017-09-20","close":136.52},{"date":"2017-09-21","close":137.45},{"date":"2017-09-22","close":136.65},{"date":"2017-09-25","close":136.87},{"date":"2017-09-26","close":136.1},{"date":"2017-09-27","close":144.01},{"date":"2017-09-28","close":142.77},{"date":"2017-09-29","close":144.28},{"date":"2017-10-02","close":145.43},{"date":"2017-10-03","close":147.38},{"date":"2017-10-04","close":147.2},{"date":"2017-10-05","close":148.01},{"date":"2017-10-06","close":149.08},{"date":"2017-10-09","close":149.6},{"date":"2017-10-10","close":150.24},{"date":"2017-10-11","close":150.67},{"date":"2017-10-12","close":151.51},{"date":"2017-10-13","close":151.94},{"date":"2017-10-16","close":151.22},{"date":"2017-10-17","close":151.05},{"date":"2017-10-18","close":151.16},{"date":"2017-10-19","close":150.95},{"date":"2017-10-20","close":152.2},{"date":"2017-10-23","close":151.49},{"date":"2017-10-24","close":150.85},{"date":"2017-10-25","close":150.16},{"date":"2017-10-26","close":151.55},{"date":"2017-10-27","close":151.56},{"date":"2017-10-30","close":149.22},{"date":"2017-10-31","close":149.04},{"date":"2017-11-01","close":147.12},{"date":"2017-11-02","close":147.55},{"date":"2017-11-03","close":148.37},{"date":"2017-11-06","close":147.57},{"date":"2017-11-07","close":147.87},{"date":"2017-11-08","close":149.61},{"date":"2017-11-09","close":145.43},{"date":"2017-11-10","close":146.1},{"date":"2017-11-13","close":147.35},{"date":"2017-11-14","close":149.2},{"date":"2017-11-15","close":149.5},{"date":"2017-11-16","close":150.11},{"date":"2017-11-17","close":148.92},{"date":"2017-11-20","close":148.25},{"date":"2017-11-21","close":147.58},{"date":"2017-11-22","close":147.36},{"date":"2017-11-24","close":147.71},{"date":"2017-11-27","close":147.96},{"date":"2017-11-28","close":152.03},{"date":"2017-11-29","close":153.73},{"date":"2017-11-30","close":157.44},{"date":"2017-12-01","close":157.5},{"date":"2017-12-04","close":158.71},{"date":"2017-12-05","close":156.28},{"date":"2017-12-06","close":156.5},{"date":"2017-12-07","close":158.0},{"date":"2017-12-08","close":159.18},{"date":"2017-12-11","close":158.33},{"date":"2017-12-12","close":157.19},{"date":"2017-12-13","close":157.29},{"date":"2017-12-14","close":157.18},{"date":"2017-12-15","close":158.0},{"date":"2017-12-18","close":159.88},{"date":"2017-12-19","close":158.99},{"date":"2017-12-20","close":159.09},{"date":"2017-12-21","close":159.65},{"date":"2017-12-22","close":156.85},{"date":"2017-12-26","close":155.52},{"date":"2017-12-27","close":156.02},{"date":"2017-12-28","close":156.62},{"date":"2017-12-29","close":155.83},{"date":"2018-01-02","close":36.1134},{"date":"2018-01-03","close":36.4749},{"date":"2018-01-04","close":37.1081},{"date":"2018-01-05","close":37.2163},{"date":"2018-01-08","close":37.2761},{"date":"2018-01-09","close":37.1196},{"date":"2018-01-10","close":36.9146},{"date":"2018-01-11","close":37.3107},{"date":"2018-01-12","close":36.9446},{"date":"2018-01-16","close":37.1196},{"date":"2018-01-17","close":37.4534},{"date":"2018-01-18","close":37.2531},{"date":"2018-01-19","close":37.7734},{"date":"2018-01-22","close":38.0221},{"date":"2018-01-23","close":37.9668},{"date":"2018-01-24","close":37.9853},{"date":"2018-01-25","close":38.3537},{"date":"2018-01-26","close":38.6276},{"date":"2018-01-29","close":38.2201},{"date":"2018-01-30","close":38.1787},{"date":"2018-01-31","close":38.7842},{"date":"2018-02-01","close":38.0313},{"date":"2018-02-02","close":37.2577},{"date":"2018-02-05","close":36.0236},{"date":"2018-02-06","close":35.9983},{"date":"2018-02-07","close":36.0558},{"date":"2018-02-08","close":34.3797},{"date":"2018-02-09","close":35.1648},{"date":"2018-02-12","close":35.5493},{"date":"2018-02-13","close":35.9338},{"date":"2018-02-14","close":37.8425},{"date":"2018-02-15","close":38.4365},{"date":"2018-02-16","close":38.478},{"date":"2018-02-20","close":38.3698},{"date":"2018-02-21","close":38.5286},{"date":"2018-02-22","close":38.4688},{"date":"2018-02-23","close":39.1388},{"date":"2018-02-26","close":39.323},{"date":"2018-02-27","close":39.3713},{"date":"2018-02-28","close":39.293},{"date":"2018-03-01","close":39.0398},{"date":"2018-03-02","close":39.1273},{"date":"2018-03-05","close":39.4657},{"date":"2018-03-06","close":39.6016},{"date":"2018-03-07","close":39.6453},{"date":"2018-03-08","close":39.6545},{"date":"2018-03-09","close":41.0521},{"date":"2018-03-12","close":40.663},{"date":"2018-03-13","close":40.5525},{"date":"2018-03-14","close":39.9723},{"date":"2018-03-15","close":39.9009},{"date":"2018-03-16","close":39.8963},{"date":"2018-03-19","close":39.8295},{"date":"2018-03-20","close":39.7213},{"date":"2018-03-21","close":39.8986},{"date":"2018-03-22","close":37.5547},{"date":"2018-03-23","close":38.6461},{"date":"2018-03-26","close":39.3667},{"date":"2018-03-27","close":39.0467},{"date":"2018-03-28","close":38.9224},{"date":"2018-03-29","close":39.2746},{"date":"2018-04-02","close":38.5563},{"date":"2018-04-03","close":39.1019},{"date":"2018-04-04","close":39.0168},{"date":"2018-04-05","close":39.5325},{"date":"2018-04-06","close":38.3905},{"date":"2018-04-09","close":38.6046},{"date":"2018-04-10","close":39.2171},{"date":"2018-04-11","close":39.1733},{"date":"2018-04-12","close":39.6407},{"date":"2018-04-13","close":39.1779},{"date":"2018-04-16","close":39.8111},{"date":"2018-04-17","close":40.0505},{"date":"2018-04-18","close":40.1495},{"date":"2018-04-19","close":40.0989},{"date":"2018-04-20","close":39.8594},{"date":"2018-04-23","close":39.8594},{"date":"2018-04-24","close":39.4864},{"date":"2018-04-25","close":39.4151},{"date":"2018-04-26","close":39.8065},{"date":"2018-04-27","close":39.9032},{"date":"2018-04-30","close":39.2102},{"date":"2018-05-01","close":39.6798},{"date":"2018-05-02","close":39.3391},{"date":"2018-05-03","close":39.8341},{"date":"2018-05-04","close":40.3452},{"date":"2018-05-07","close":40.465},{"date":"2018-05-08","close":40.6699},{"date":"2018-05-09","close":41.1856},{"date":"2018-05-10","close":41.8948},{"date":"2018-05-11","close":42.3437},{"date":"2018-05-14","close":42.1964},{"date":"2018-05-15","close":42.1688},{"date":"2018-05-16","close":41.9385},{"date":"2018-05-17","close":41.9615},{"date":"2018-05-18","close":42.0997},{"date":"2018-05-21","close":42.2332},{"date":"2018-05-22","close":41.6438},{"date":"2018-05-23","close":41.6185},{"date":"2018-05-24","close":41.8234},{"date":"2018-05-25","close":41.6369},{"date":"2018-05-29","close":41.5862},{"date":"2018-05-30","close":42.1688},{"date":"2018-05-31","close":41.9615},{"date":"2018-06-01","close":42.4934},{"date":"2018-06-04","close":43.0114},{"date":"2018-06-05","close":43.7068},{"date":"2018-06-06","close":43.96},{"date":"2018-06-07","close":43.5318},{"date":"2018-06-08","close":44.0867},{"date":"2018-06-11","close":43.8656},{"date":"2018-06-12","close":44.2755},{"date":"2018-06-13","close":44.2755},{"date":"2018-06-14","close":44.1051},{"date":"2018-06-15","close":43.8633},{"date":"2018-06-18","close":43.9831},{"date":"2018-06-19","close":43.8725},{"date":"2018-06-20","close":43.8104},{"date":"2018-06-21","close":43.6216},{"date":"2018-06-22","close":43.4305},{"date":"2018-06-25","close":42.7282},{"date":"2018-06-26","close":42.9608},{"date":"2018-06-27","close":42.445},{"date":"2018-06-28","close":42.7236},{"date":"2018-06-29","close":42.6108},{"date":"2018-07-02","close":43.4351},{"date":"2018-07-03","close":43.0736},{"date":"2018-07-05","close":43.6078},{"date":"2018-07-06","close":44.0383},{"date":"2018-07-09","close":44.4159},{"date":"2018-07-10","close":44.5034},{"date":"2018-07-11","close":44.5656},{"date":"2018-07-12","close":44.9109},{"date":"2018-07-13","close":45.0606},{"date":"2018-07-16","close":44.3215},{"date":"2018-07-17","close":44.7267},{"date":"2018-07-18","close":44.3284},{"date":"2018-07-19","close":44.5932},{"date":"2018-07-20","close":46.8703},{"date":"2018-07-23","close":47.2272},{"date":"2018-07-24","close":47.6577},{"date":"2018-07-25","close":48.1781},{"date":"2018-07-26","close":48.0722},{"date":"2018-07-27","close":47.2064},{"date":"2018-07-30","close":46.6769},{"date":"2018-07-31","close":47.0798},{"date":"2018-08-01","close":47.4229},{"date":"2018-08-02","close":47.9317},{"date":"2018-08-03","close":47.6416},{"date":"2018-08-06","close":48.3945},{"date":"2018-08-07","close":48.6339},{"date":"2018-08-08","close":48.5349},{"date":"2018-08-09","close":48.6731},{"date":"2018-08-10","close":48.5787},{"date":"2018-08-13","close":48.2771},{"date":"2018-08-14","close":48.4152},{"date":"2018-08-15","close":48.6754},{"date":"2018-08-16","close":48.7951},{"date":"2018-08-17","close":48.9908},{"date":"2018-08-20","close":49.0115},{"date":"2018-08-21","close":48.7974},{"date":"2018-08-22","close":48.9079},{"date":"2018-08-23","close":48.901},{"date":"2018-08-24","close":48.9563},{"date":"2018-08-27","close":48.8204},{"date":"2018-08-28","close":49.0622},{"date":"2018-08-29","close":49.3339},{"date":"2018-08-30","close":49.1128},{"date":"2018-08-31","close":49.1267},{"date":"2018-09-04","close":49.6263},{"date":"2018-09-05","close":49.4168},{"date":"2018-09-06","close":49.8243},{"date":"2018-09-07","close":49.7852},{"date":"2018-09-10","close":49.373},{"date":"2018-09-11","close":49.5457},{"date":"2018-09-12","close":49.0207},{"date":"2018-09-13","close":49.1267},{"date":"2018-09-14","close":49.3822},{"date":"2018-09-17","close":48.9194},{"date":"2018-09-18","close":49.4743},{"date":"2018-09-19","close":48.5395},{"date":"2018-09-20","close":48.7398},{"date":"2018-09-21","close":48.7421},{"date":"2018-09-24","close":48.6063},{"date":"2018-09-25","close":49.0323},{"date":"2018-09-26","close":46.3154},{"date":"2018-09-27","close":45.4934},{"date":"2018-09-28","close":45.5441},{"date":"2018-10-01","close":45.5924},{"date":"2018-10-02","close":45.0928},{"date":"2018-10-03","close":45.1366},{"date":"2018-10-04","close":44.8695},{"date":"2018-10-05","close":45.1043},{"date":"2018-10-08","close":44.7728},{"date":"2018-10-09","close":44.9708},{"date":"2018-10-10","close":43.0851},{"date":"2018-10-11","close":42.3691},{"date":"2018-10-12","close":43.0483},{"date":"2018-10-15","close":42.4542},{"date":"2018-10-16","close":43.7252},{"date":"2018-10-17","close":42.871},{"date":"2018-10-18","close":41.6645},{"date":"2018-10-19","close":41.135},{"date":"2018-10-22","close":41.135},{"date":"2018-10-23","close":40.2186},{"date":"2018-10-24","close":38.7681},{"date":"2018-10-25","close":39.9907},{"date":"2018-10-26","close":39.4795},{"date":"2018-10-29","close":39.5785},{"date":"2018-10-30","close":40.9577},{"date":"2018-10-31","close":41.8741},{"date":"2018-11-01","close":41.6208},{"date":"2018-11-02","close":41.3583},{"date":"2018-11-05","close":40.907},{"date":"2018-11-06","close":40.8472},{"date":"2018-11-07","close":41.7658},{"date":"2018-11-08","close":42.1873},{"date":"2018-11-09","close":41.7356},{"date":"2018-11-12","close":41.179},{"date":"2018-11-13","close":41.4817},{"date":"2018-11-14","close":41.2721},{"date":"2018-11-15","close":42.4342},{"date":"2018-11-16","close":42.6624},{"date":"2018-11-19","close":41.8194},{"date":"2018-11-20","close":41.4049},{"date":"2018-11-21","close":42.0779},{"date":"2018-11-23","close":41.9288},{"date":"2018-11-26","close":42.4435},{"date":"2018-11-27","close":42.6973},{"date":"2018-11-28","close":43.8361},{"date":"2018-11-29","close":43.7895},{"date":"2018-11-30","close":43.6358},{"date":"2018-12-03","close":44.0992},{"date":"2018-12-04","close":41.7984},{"date":"2018-12-06","close":41.4119},{"date":"2018-12-07","close":39.9145},{"date":"2018-12-10","close":39.9471},{"date":"2018-12-11","close":39.6886},{"date":"2018-12-12","close":40.3243},{"date":"2018-12-13","close":40.017},{"date":"2018-12-14","close":39.5279},{"date":"2018-12-17","close":38.7082},{"date":"2018-12-18","close":38.7967},{"date":"2018-12-19","close":38.4404},{"date":"2018-12-20","close":37.0362},{"date":"2018-12-21","close":37.2527},{"date":"2018-12-24","close":36.3329},{"date":"2018-12-26","close":38.1982},{"date":"2018-12-27","close":38.9481},{"date":"2018-12-28","close":38.8689},{"date":"2018-12-31","close":39.1204},{"date":"2019-01-02","close":39.004},{"date":"2019-01-03","close":38.3799},{"date":"2019-01-04","close":40.1846},{"date":"2019-01-07","close":40.2522},{"date":"2019-01-08","close":40.6876},{"date":"2019-01-09","close":41.0439},{"date":"2019-01-10","close":41.3304},{"date":"2019-01-11","close":41.4026},{"date":"2019-01-14","close":41.1394},{"date":"2019-01-15","close":41.3443},{"date":"2019-01-16","close":41.5143},{"date":"2019-01-17","close":42.1291},{"date":"2019-01-18","close":43.0606},{"date":"2019-01-22","close":42.5599},{"date":"2019-01-23","close":42.4155},{"date":"2019-01-24","close":42.504},{"date":"2019-01-25","close":43.0769},{"date":"2019-01-28","close":42.6135},{"date":"2019-01-29","close":42.6391},{"date":"2019-01-30","close":43.4588},{"date":"2019-01-31","close":43.6661},{"date":"2019-02-01","close":43.9222},{"date":"2019-02-04","close":44.3298},{"date":"2019-02-05","close":44.6651},{"date":"2019-02-06","close":44.6069},{"date":"2019-02-07","close":44.6535},{"date":"2019-02-08","close":45.231},{"date":"2019-02-11","close":46.0181},{"date":"2019-02-12","close":46.7121},{"date":"2019-02-13","close":46.9845},{"date":"2019-02-14","close":46.903},{"date":"2019-02-15","close":47.4572},{"date":"2019-02-19","close":47.3874},{"date":"2019-02-20","close":47.2873},{"date":"2019-02-21","close":47.2686},{"date":"2019-02-22","close":47.5993},{"date":"2019-02-25","close":47.6133},{"date":"2019-02-26","close":47.3199},{"date":"2019-02-27","close":47.7344},{"date":"2019-02-28","close":48.1116},{"date":"2019-03-01","close":48.5192},{"date":"2019-03-04","close":48.1093},{"date":"2019-03-05","close":47.8252},{"date":"2019-03-06","close":47.3245},{"date":"2019-03-07","close":47.1638},{"date":"2019-03-08","close":46.8821},{"date":"2019-03-11","close":47.5807},{"date":"2019-03-12","close":47.5271},{"date":"2019-03-13","close":47.8601},{"date":"2019-03-14","close":47.7134},{"date":"2019-03-15","close":47.8671},{"date":"2019-03-18","close":48.3305},{"date":"2019-03-19","close":48.093},{"date":"2019-03-20","close":47.7833},{"date":"2019-03-21","close":48.4656},{"date":"2019-03-22","close":45.3055},{"date":"2019-03-25","close":45.8807},{"date":"2019-03-26","close":46.4303},{"date":"2019-03-27","close":46.3581},{"date":"2019-03-28","close":46.7214},{"date":"2019-03-29","close":47.066},{"date":"2019-04-01","close":47.7344},{"date":"2019-04-02","close":47.9929},{"date":"2019-04-03","close":48.2956},{"date":"2019-04-04","close":47.8182},{"date":"2019-04-05","close":48.0581},{"date":"2019-04-08","close":48.0441},{"date":"2019-04-09","close":47.6762},{"date":"2019-04-10","close":47.732},{"date":"2019-04-11","close":47.8485},{"date":"2019-04-12","close":48.2979},{"date":"2019-04-15","close":48.4912},{"date":"2019-04-16","close":48.7474},{"date":"2019-04-17","close":48.8894},{"date":"2019-04-18","close":49.7604},{"date":"2019-04-22","close":49.0827},{"date":"2019-04-23","close":49.6952},{"date":"2019-04-24","close":50.2541},{"date":"2019-04-25","close":50.0212},{"date":"2019-04-26","close":50.4823},{"date":"2019-04-29","close":50.5032},{"date":"2019-04-30","close":50.5661},{"date":"2019-05-01","close":50.3146},{"date":"2019-05-02","close":51.1809},{"date":"2019-05-03","close":51.9144},{"date":"2019-05-06","close":51.9075},{"date":"2019-05-07","close":50.9643},{"date":"2019-05-08","close":51.2135},{"date":"2019-05-09","close":51.5838},{"date":"2019-05-10","close":51.8911},{"date":"2019-05-13","close":50.4171},{"date":"2019-05-14","close":51.2484},{"date":"2019-05-15","close":51.5931},{"date":"2019-05-16","close":52.0984},{"date":"2019-05-17","close":52.0286},{"date":"2019-05-20","close":52.0192},{"date":"2019-05-21","close":52.8646},{"date":"2019-05-22","close":52.6969},{"date":"2019-05-23","close":52.2102},{"date":"2019-05-24","close":51.8143},{"date":"2019-05-28","close":51.3928},{"date":"2019-05-29","close":51.6839},{"date":"2019-05-30","close":52.0705},{"date":"2019-05-31","close":51.6583},{"date":"2019-06-03","close":52.0216},{"date":"2019-06-04","close":52.7458},{"date":"2019-06-05","close":53.6796},{"date":"2019-06-06","close":53.9195},{"date":"2019-06-07","close":54.171},{"date":"2019-06-10","close":54.6181},{"date":"2019-06-11","close":54.0918},{"date":"2019-06-12","close":54.6554},{"date":"2019-06-13","close":54.9488},{"date":"2019-06-14","close":55.0443},{"date":"2019-06-17","close":54.0895},{"date":"2019-06-18","close":53.8962},{"date":"2019-06-19","close":54.7485},{"date":"2019-06-20","close":54.1733},{"date":"2019-06-21","close":54.1151},{"date":"2019-06-24","close":54.2851},{"date":"2019-06-25","close":53.8985},{"date":"2019-06-26","close":54.2059},{"date":"2019-06-27","close":54.8836},{"date":"2019-06-28","close":55.2585},{"date":"2019-07-01","close":55.6265},{"date":"2019-07-02","close":55.4239},{"date":"2019-07-03","close":55.7801},{"date":"2019-07-05","close":55.7801},{"date":"2019-07-08","close":55.4844},{"date":"2019-07-09","close":55.5217},{"date":"2019-07-10","close":55.5845},{"date":"2019-07-11","close":55.8873},{"date":"2019-07-12","close":56.4578},{"date":"2019-07-15","close":56.6488},{"date":"2019-07-16","close":55.7592},{"date":"2019-07-17","close":60.6332},{"date":"2019-07-18","close":60.6984},{"date":"2019-07-19","close":60.0464},{"date":"2019-07-22","close":60.3212},{"date":"2019-07-23","close":60.731},{"date":"2019-07-24","close":60.9919},{"date":"2019-07-25","close":60.724},{"date":"2019-07-26","close":60.9406},{"date":"2019-07-29","close":60.7077},{"date":"2019-07-30","close":61.2108},{"date":"2019-07-31","close":60.6495},{"date":"2019-08-01","close":60.3212},{"date":"2019-08-02","close":60.1768},{"date":"2019-08-05","close":58.4791},{"date":"2019-08-06","close":59.8927},{"date":"2019-08-07","close":60.1861},{"date":"2019-08-08","close":61.5461},{"date":"2019-08-09","close":61.3435},{"date":"2019-08-12","close":60.8731},{"date":"2019-08-13","close":61.9839},{"date":"2019-08-14","close":59.7832},{"date":"2019-08-15","close":60.5517},{"date":"2019-08-16","close":61.5717},{"date":"2019-08-19","close":62.3681},{"date":"2019-08-20","close":62.3728},{"date":"2019-08-21","close":62.3285},{"date":"2019-08-22","close":61.5857},{"date":"2019-08-23","close":59.6249},{"date":"2019-08-26","close":60.6262},{"date":"2019-08-27","close":60.8149},{"date":"2019-08-28","close":61.0547},{"date":"2019-08-29","close":61.6183},{"date":"2019-08-30","close":61.432},{"date":"2019-09-03","close":60.5308},{"date":"2019-09-04","close":61.4809},{"date":"2019-09-05","close":62.233},{"date":"2019-09-06","close":61.9885},{"date":"2019-09-09","close":59.5364},{"date":"2019-09-10","close":57.9785},{"date":"2019-09-11","close":57.2915},{"date":"2019-09-12","close":57.4056},{"date":"2019-09-13","close":57.4452},{"date":"2019-09-16","close":57.6268},{"date":"2019-09-17","close":58.2067},{"date":"2019-09-18","close":58.1415},{"date":"2019-09-19","close":58.549},{"date":"2019-09-20","close":59.0986},{"date":"2019-09-23","close":59.3012},{"date":"2019-09-24","close":58.7167},{"date":"2019-09-25","close":62.0887},{"date":"2019-09-26","close":62.4147},{"date":"2019-09-27","close":61.9746},{"date":"2019-09-30","close":62.4333},{"date":"2019-10-01","close":61.1036},{"date":"2019-10-02","close":60.3025},{"date":"2019-10-03","close":60.228},{"date":"2019-10-04","close":61.2131},{"date":"2019-10-07","close":60.773},{"date":"2019-10-08","close":60.6239},{"date":"2019-10-09","close":61.3784},{"date":"2019-10-10","close":61.9606},{"date":"2019-10-11","close":62.3192},{"date":"2019-10-14","close":61.9303},{"date":"2019-10-15","close":62.7477},{"date":"2019-10-16","close":62.1702},{"date":"2019-10-17","close":62.4869},{"date":"2019-10-18","close":62.7151},{"date":"2019-10-21","close":62.8735},{"date":"2019-10-22","close":61.9746},{"date":"2019-10-23","close":62.4403},{"date":"2019-10-24","close":63.4207},{"date":"2019-10-25","close":62.955},{"date":"2019-10-28","close":63.2926},{"date":"2019-10-29","close":63.9284},{"date":"2019-10-30","close":64.3336},{"date":"2019-10-31","close":62.5661},{"date":"2019-11-01","close":62.6173},{"date":"2019-11-04","close":62.8106},{"date":"2019-11-05","close":62.1749},{"date":"2019-11-06","close":61.6998},{"date":"2019-11-07","close":61.6057},{"date":"2019-11-08","close":61.3424},{"date":"2019-11-11","close":61.2789},{"date":"2019-11-12","close":60.8651},{"date":"2019-11-13","close":60.0162},{"date":"2019-11-14","close":60.985},{"date":"2019-11-15","close":60.2231},{"date":"2019-11-18","close":60.2278},{"date":"2019-11-19","close":60.6417},{"date":"2019-11-20","close":61.0085},{"date":"2019-11-21","close":59.6376},{"date":"2019-11-22","close":59.7458},{"date":"2019-11-25","close":58.9887},{"date":"2019-11-26","close":60.2067},{"date":"2019-11-27","close":61.2107},{"date":"2019-11-29","close":60.4442},{"date":"2019-12-02","close":60.169},{"date":"2019-12-03","close":60.0491},{"date":"2019-12-04","close":59.948},{"date":"2019-12-05","close":59.8892},{"date":"2019-12-06","close":60.2466},{"date":"2019-12-09","close":59.68},{"date":"2019-12-10","close":60.1714},{"date":"2019-12-11","close":60.6769},{"date":"2019-12-12","close":60.9591},{"date":"2019-12-13","close":61.561},{"date":"2019-12-16","close":61.3071},{"date":"2019-12-17","close":61.3142},{"date":"2019-12-18","close":62.5181},{"date":"2019-12-19","close":63.0189},{"date":"2019-12-20","close":63.8395},{"date":"2019-12-23","close":63.689},{"date":"2019-12-24","close":63.207},{"date":"2019-12-26","close":63.0471},{"date":"2019-12-27","close":63.254},{"date":"2019-12-30","close":63.1012},{"date":"2019-12-31","close":63.2705},{"date":"2020-01-02","close":63.6726},{"date":"2020-01-03","close":63.3857},{"date":"2020-01-06","close":63.5503},{"date":"2020-01-07","close":63.5033},{"date":"2020-01-08","close":64.7283},{"date":"2020-01-09","close":65.6853},{"date":"2020-01-10","close":65.5654},{"date":"2020-01-13","close":66.5083},{"date":"2020-01-14","close":66.1956},{"date":"2020-01-15","close":66.9292},{"date":"2020-01-16","close":67.3689},{"date":"2020-01-17","close":66.8328},{"date":"2020-01-21","close":66.3179},{"date":"2020-01-22","close":66.3884},{"date":"2020-01-23","close":67.2537},{"date":"2020-01-24","close":66.6471},{"date":"2020-01-27","close":65.5137},{"date":"2020-01-28","close":65.3585},{"date":"2020-01-29","close":65.897},{"date":"2020-01-30","close":66.5906},{"date":"2020-01-31","close":65.596},{"date":"2020-02-03","close":66.3108},{"date":"2020-02-04","close":67.2396},{"date":"2020-02-05","close":68.5046},{"date":"2020-02-06","close":69.0478},{"date":"2020-02-07","close":68.5611},{"date":"2020-02-10","close":68.8056},{"date":"2020-02-11","close":69.0102},{"date":"2020-02-12","close":69.8637},{"date":"2020-02-13","close":70.0941},{"date":"2020-02-14","close":70.7478},{"date":"2020-02-18","close":71.1311},{"date":"2020-02-19","close":71.5426},{"date":"2020-02-20","close":70.0001},{"date":"2020-02-21","close":68.9796},{"date":"2020-02-24","close":67.7569},{"date":"2020-02-25","close":65.81},{"date":"2020-02-26","close":66.7576},{"date":"2020-02-27","close":63.381},{"date":"2020-02-28","close":62.7203},{"date":"2020-03-02","close":65.7441},{"date":"2020-03-03","close":64.0441},{"date":"2020-03-04","close":67.2749},{"date":"2020-03-05","close":64.6719},{"date":"2020-03-06","close":64.0323},{"date":"2020-03-09","close":58.9816},{"date":"2020-03-10","close":63.1153},{"date":"2020-03-11","close":58.8805},{"date":"2020-03-12","close":53.0679},{"date":"2020-03-13","close":57.2745},{"date":"2020-03-16","close":47.6175},{"date":"2020-03-17","close":49.1717},{"date":"2020-03-18","close":41.8496},{"date":"2020-03-19","close":43.03},{"date":"2020-03-20","close":41.17},{"date":"2020-03-23","close":36.9305},{"date":"2020-03-24","close":40.8667},{"date":"2020-03-25","close":45.2238},{"date":"2020-03-26","close":45.2826},{"date":"2020-03-27","close":42.6937},{"date":"2020-03-30","close":42.4304},{"date":"2020-03-31","close":40.7303},{"date":"2020-04-01","close":38.2543},{"date":"2020-04-02","close":38.8422},{"date":"2020-04-03","close":38.6165},{"date":"2020-04-06","close":42.2046},{"date":"2020-04-07","close":43.7119},{"date":"2020-04-08","close":45.2426},{"date":"2020-04-09","close":46.731},{"date":"2020-04-13","close":45.8704},{"date":"2020-04-14","close":47.427},{"date":"2020-04-15","close":43.987},{"date":"2020-04-16","close":44.8264},{"date":"2020-04-17","close":48.0054},{"date":"2020-04-20","close":45.5953},{"date":"2020-04-21","close":44.7935},{"date":"2020-04-22","close":46.4253},{"date":"2020-04-23","close":46.8909},{"date":"2020-04-24","close":47.0696},{"date":"2020-04-27","close":49.9594},{"date":"2020-04-28","close":51.2997},{"date":"2020-04-29","close":54.3047},{"date":"2020-04-30","close":52.1603},{"date":"2020-05-01","close":49.8042},{"date":"2020-05-04","close":49.294},{"date":"2020-05-05","close":49.5526},{"date":"2020-05-06","close":49.4186},{"date":"2020-05-07","close":50.1781},{"date":"2020-05-08","close":51.3091},{"date":"2020-05-11","close":50.4085},{"date":"2020-05-12","close":48.3793},{"date":"2020-05-13","close":46.9027},{"date":"2020-05-14","close":53.778},{"date":"2020-05-15","close":53.4747},{"date":"2020-05-18","close":55.5933},{"date":"2020-05-19","close":56.1929},{"date":"2020-05-20","close":56.5574},{"date":"2020-05-21","close":57.0347},{"date":"2020-05-22","close":56.5856},{"date":"2020-05-26","close":59.426},{"date":"2020-05-27","close":59.1556},{"date":"2020-05-28","close":59.1885},{"date":"2020-05-29","close":58.3044},{"date":"2020-06-01","close":59.0051},{"date":"2020-06-02","close":59.9598},{"date":"2020-06-03","close":63.6773},{"date":"2020-06-04","close":63.3011},{"date":"2020-06-05","close":67.3666},{"date":"2020-06-08","close":68.5446},{"date":"2020-06-09","close":66.5225},{"date":"2020-06-10","close":65.4102},{"date":"2020-06-11","close":62.076},{"date":"2020-06-12","close":62.5933},{"date":"2020-06-15","close":62.6709},{"date":"2020-06-16","close":64.3404},{"date":"2020-06-17","close":64.2581},{"date":"2020-06-18","close":64.853},{"date":"2020-06-19","close":63.5245},{"date":"2020-06-22","close":63.5009},{"date":"2020-06-23","close":64.0864},{"date":"2020-06-24","close":61.5187},{"date":"2020-06-25","close":61.7398},{"date":"2020-06-26","close":60.3125},{"date":"2020-06-29","close":61.9843},{"date":"2020-06-30","close":62.6309},{"date":"2020-07-01","close":63.0095},{"date":"2020-07-02","close":63.6397},{"date":"2020-07-06","close":64.3404},{"date":"2020-07-07","close":63.4821},{"date":"2020-07-08","close":63.7949},{"date":"2020-07-09","close":62.5792},{"date":"2020-07-10","close":62.7532},{"date":"2020-07-13","close":62.6309},{"date":"2020-07-14","close":63.5574},{"date":"2020-07-15","close":65.462},{"date":"2020-07-16","close":65.2386},{"date":"2020-07-17","close":65.8523},{"date":"2020-07-20","close":65.3256},{"date":"2020-07-21","close":66.7975},{"date":"2020-07-22","close":68.0391},{"date":"2020-07-23","close":71.2486},{"date":"2020-07-24","close":71.1523},{"date":"2020-07-27","close":70.1365},{"date":"2020-07-28","close":69.0266},{"date":"2020-07-29","close":71.9047},{"date":"2020-07-30","close":70.9665},{"date":"2020-07-31","close":70.9806},{"date":"2020-08-03","close":70.2447},{"date":"2020-08-04","close":70.9265},{"date":"2020-08-05","close":70.5339},{"date":"2020-08-06","close":71.2534},{"date":"2020-08-07","close":72.8946},{"date":"2020-08-10","close":74.3972},{"date":"2020-08-11","close":74.851},{"date":"2020-08-12","close":75.2178},{"date":"2020-08-13","close":75.0038},{"date":"2020-08-14","close":74.4066},{"date":"2020-08-17","close":75.4764},{"date":"2020-08-18","close":74.9544},{"date":"2020-08-19","close":74.8909},{"date":"2020-08-20","close":75.2507},{"date":"2020-08-21","close":75.3354},{"date":"2020-08-24","close":76.504},{"date":"2020-08-25","close":76.3558},{"date":"2020-08-26","close":76.6427},{"date":"2020-08-27","close":77.3081},{"date":"2020-08-28","close":78.5073},{"date":"2020-08-31","close":78.3568},{"date":"2020-09-01","close":78.8436},{"date":"2020-09-02","close":80.506},{"date":"2020-09-03","close":77.7596},{"date":"2020-09-04","close":77.856},{"date":"2020-09-08","close":74.9568},{"date":"2020-09-09","close":76.638},{"date":"2020-09-10","close":74.6511},{"date":"2020-09-11","close":75.467},{"date":"2020-09-14","close":77.0801},{"date":"2020-09-15","close":77.1647},{"date":"2020-09-16","close":76.7038},{"date":"2020-09-17","close":76.4217},{"date":"2020-09-18","close":74.8369},{"date":"2020-09-21","close":74.4418},{"date":"2020-09-22","close":76.1866},{"date":"2020-09-23","close":74.4701},{"date":"2020-09-24","close":74.9239},{"date":"2020-09-25","close":76.9296},{"date":"2020-09-28","close":79.0058},{"date":"2020-09-29","close":77.6609},{"date":"2020-09-30","close":78.2604},{"date":"2020-10-01","close":80.4002},{"date":"2020-10-02","close":78.7824},{"date":"2020-10-05","close":79.0999},{"date":"2020-10-06","close":77.7643},{"date":"2020-10-07","close":78.9353},{"date":"2020-10-08","close":79.4714},{"date":"2020-10-09","close":79.8359},{"date":"2020-10-12","close":82.0626},{"date":"2020-10-13","close":82.9279},{"date":"2020-10-14","close":82.5776},{"date":"2020-10-15","close":81.9168},{"date":"2020-10-16","close":81.9215},{"date":"2020-10-19","close":80.2567},{"date":"2020-10-20","close":80.807},{"date":"2020-10-21","close":79.6384},{"date":"2020-10-22","close":79.5937},{"date":"2020-10-23","close":79.4926},{"date":"2020-10-26","close":77.3434},{"date":"2020-10-27","close":76.1866},{"date":"2020-10-28","close":74.195},{"date":"2020-10-29","close":75.2248},{"date":"2020-10-30","close":73.9622},{"date":"2020-11-02","close":75.3306},{"date":"2020-11-03","close":77.5997},{"date":"2020-11-04","close":79.328},{"date":"2020-11-05","close":80.5659},{"date":"2020-11-06","close":81.0079},{"date":"2020-11-09","close":86.3612},{"date":"2020-11-10","close":85.2254},{"date":"2020-11-11","close":85.5485},{"date":"2020-11-12","close":83.0845},{"date":"2020-11-13","close":84.5886},{"date":"2020-11-16","close":87.5967},{"date":"2020-11-17","close":85.8741},{"date":"2020-11-18","close":85.6555},{"date":"2020-11-19","close":87.4138},{"date":"2020-11-20","close":85.9786},{"date":"2020-11-23","close":85.128},{"date":"2020-11-24","close":86.0047},{"date":"2020-11-25","close":85.6555},{"date":"2020-11-27","close":85.798},{"date":"2020-11-30","close":84.4223},{"date":"2020-12-01","close":85.3205},{"date":"2020-12-02","close":85.7553},{"date":"2020-12-03","close":85.4654},{"date":"2020-12-04","close":86.3635},{"date":"2020-12-07","close":83.909},{"date":"2020-12-08","close":85.482},{"date":"2020-12-09","close":84.1229},{"date":"2020-12-10","close":82.5333},{"date":"2020-12-11","close":82.9515},{"date":"2020-12-14","close":82.5119},{"date":"2020-12-15","close":83.8592},{"date":"2020-12-16","close":84.1395},{"date":"2020-12-17","close":83.6382},{"date":"2020-12-18","close":84.1966},{"date":"2020-12-21","close":82.2434},{"date":"2020-12-22","close":82.6878},{"date":"2020-12-23","close":80.6491},{"date":"2020-12-24","close":80.4067},{"date":"2020-12-28","close":84.1586},{"date":"2020-12-29","close":82.5381},{"date":"2020-12-30","close":83.2176},{"date":"2020-12-31","close":83.9851},{"date":"2021-01-04","close":81.6423},{"date":"2021-01-05","close":82.8992},{"date":"2021-01-06","close":83.3982},{"date":"2021-01-07","close":84.3653},{"date":"2021-01-08","close":83.1986},{"date":"2021-01-11","close":80.6681},{"date":"2021-01-12","close":80.661},{"date":"2021-01-13","close":79.7913},{"date":"2021-01-14","close":77.7312},{"date":"2021-01-15","close":77.477},{"date":"2021-01-19","close":76.5194},{"date":"2021-01-20","close":78.9312},{"date":"2021-01-21","close":78.7482},{"date":"2021-01-22","close":77.0992},{"date":"2021-01-25","close":77.9665},{"date":"2021-01-26","close":76.7856},{"date":"2021-01-27","close":75.607},{"date":"2021-01-28","close":77.085},{"date":"2021-01-29","close":75.588},{"date":"2021-02-01","close":77.3392},{"date":"2021-02-02","close":78.7007},{"date":"2021-02-03","close":78.7933},{"date":"2021-02-04","close":80.3734},{"date":"2021-02-05","close":81.9702},{"date":"2021-02-08","close":82.961},{"date":"2021-02-09","close":83.0061},{"date":"2021-02-10","close":82.9253},{"date":"2021-02-11","close":81.2133},{"date":"2021-02-12","close":81.5419},{"date":"2021-02-16","close":82.1753},{"date":"2021-02-17","close":80.7489},{"date":"2021-02-18","close":81.068},{"date":"2021-02-19","close":81.7919},{"date":"2021-02-22","close":81.0799},{"date":"2021-02-23","close":80.1774},{"date":"2021-02-24","close":80.5584},{"date":"2021-02-25","close":78.1153},{"date":"2021-02-26","close":77.2319},{"date":"2021-03-01","close":82.1229},{"date":"2021-03-02","close":81.5323},{"date":"2021-03-03","close":80.0822},{"date":"2021-03-04","close":77.801},{"date":"2021-03-05","close":80.8061},{"date":"2021-03-08","close":81.1037},{"date":"2021-03-09","close":82.3515},{"date":"2021-03-10","close":84.066},{"date":"2021-03-11","close":85.7328},{"date":"2021-03-12","close":85.3161},{"date":"2021-03-15","close":83.7231},{"date":"2021-03-16","close":82.8539},{"date":"2021-03-17","close":81.7276},{"date":"2021-03-18","close":80.3013},{"date":"2021-03-19","close":79.3059},{"date":"2021-03-22","close":80.087},{"date":"2021-03-23","close":79.2964},{"date":"2021-03-24","close":79.9965},{"date":"2021-03-25","close":80.2608},{"date":"2021-03-26","close":82.5348},{"date":"2021-03-29","close":81.2466},{"date":"2021-03-30","close":80.3203},{"date":"2021-03-31","close":81.2728},{"date":"2021-04-01","close":82.9396},{"date":"2021-04-05","close":84.3041},{"date":"2021-04-06","close":83.073},{"date":"2021-04-07","close":83.4135},{"date":"2021-04-08","close":82.3229},{"date":"2021-04-09","close":83.9326},{"date":"2021-04-12","close":84.5731},{"date":"2021-04-13","close":84.647},{"date":"2021-04-14","close":83.3611},{"date":"2021-04-15","close":83.785},{"date":"2021-04-16","close":83.4659},{"date":"2021-04-19","close":81.8514},{"date":"2021-04-20","close":81.3657},{"date":"2021-04-21","close":82.7825},{"date":"2021-04-22","close":82.9992},{"date":"2021-04-23","close":84.2279},{"date":"2021-04-26","close":83.1897},{"date":"2021-04-27","close":83.3778},{"date":"2021-04-28","close":82.1991},{"date":"2021-04-29","close":83.5945},{"date":"2021-04-30","close":82.1848},{"date":"2021-05-03","close":83.4897},{"date":"2021-05-04","close":83.5278},{"date":"2021-05-05","close":83.0063},{"date":"2021-05-06","close":83.4016},{"date":"2021-05-07","close":85.8828},{"date":"2021-05-10","close":85.8995},{"date":"2021-05-11","close":84.4565},{"date":"2021-05-12","close":81.8562},{"date":"2021-05-13","close":84.2903},{"date":"2021-05-14","close":85.4525},{"date":"2021-05-17","close":84.0111},{"date":"2021-05-18","close":83.047},{"date":"2021-05-19","close":81.7321},{"date":"2021-05-20","close":83.3954},{"date":"2021-05-21","close":83.1496},{"date":"2021-05-24","close":84.6077},{"date":"2021-05-25","close":84.8368},{"date":"2021-05-26","close":84.5266},{"date":"2021-05-27","close":84.5146},{"date":"2021-05-28","close":84.3691},{"date":"2021-06-01","close":84.2354},{"date":"2021-06-02","close":84.0684},{"date":"2021-06-03","close":83.7343},{"date":"2021-06-04","close":84.0493},{"date":"2021-06-07","close":82.7607},{"date":"2021-06-08","close":82.911},{"date":"2021-06-09","close":83.0184},{"date":"2021-06-10","close":83.7892},{"date":"2021-06-11","close":84.202},{"date":"2021-06-14","close":84.3023},{"date":"2021-06-15","close":85.3857},{"date":"2021-06-16","close":85.1566},{"date":"2021-06-17","close":86.314},{"date":"2021-06-18","close":84.6841},{"date":"2021-06-21","close":86.5765},{"date":"2021-06-22","close":89.371},{"date":"2021-06-23","close":89.6765},{"date":"2021-06-24","close":90.1585},{"date":"2021-06-25","close":90.2683},{"date":"2021-06-28","close":90.5857},{"date":"2021-06-29","close":91.2849},{"date":"2021-06-30","close":91.1608},{"date":"2021-07-01","close":90.9031},{"date":"2021-07-02","close":91.5188},{"date":"2021-07-06","close":91.3469},{"date":"2021-07-07","close":92.9769},{"date":"2021-07-08","close":92.3063},{"date":"2021-07-09","close":92.669},{"date":"2021-07-12","close":93.5639},{"date":"2021-07-13","close":90.9174},{"date":"2021-07-14","close":90.433},{"date":"2021-07-15","close":88.0942},{"date":"2021-07-16","close":92.1679},{"date":"2021-07-19","close":90.3446},{"date":"2021-07-20","close":92.879},{"date":"2021-07-21","close":93.5854},{"date":"2021-07-22","close":93.3253},{"date":"2021-07-23","close":94.3443},{"date":"2021-07-26","close":92.7836},{"date":"2021-07-27","close":92.7979},{"date":"2021-07-28","close":93.1582},{"date":"2021-07-29","close":93.8193},{"date":"2021-07-30","close":94.0675},{"date":"2021-08-02","close":92.9196},{"date":"2021-08-03","close":93.1702},{"date":"2021-08-04","close":92.5473},{"date":"2021-08-05","close":93.5472},{"date":"2021-08-06","close":93.3802},{"date":"2021-08-09","close":93.6546},{"date":"2021-08-10","close":93.268},{"date":"2021-08-11","close":93.101},{"date":"2021-08-12","close":92.9742},{"date":"2021-08-13","close":93.156},{"date":"2021-08-16","close":94.1152},{"date":"2021-08-17","close":94.2995},{"date":"2021-08-18","close":92.8785},{"date":"2021-08-19","close":93.6273},{"date":"2021-08-20","close":93.7301},{"date":"2021-08-23","close":93.7588},{"date":"2021-08-24","close":93.5124},{"date":"2021-08-25","close":93.8138},{"date":"2021-08-26","close":93.3139},{"date":"2021-08-27","close":93.7014},{"date":"2021-08-30","close":94.1416},{"date":"2021-08-31","close":94.6774},{"date":"2021-09-01","close":94.7588},{"date":"2021-09-02","close":94.8234},{"date":"2021-09-03","close":94.8592},{"date":"2021-09-07","close":93.6464},{"date":"2021-09-08","close":95.2827},{"date":"2021-09-09","close":95.7037},{"date":"2021-09-10","close":96.5769},{"date":"2021-09-13","close":97.2515},{"date":"2021-09-14","close":94.7588},{"date":"2021-09-15","close":95.3927},{"date":"2021-09-16","close":95.5817},{"date":"2021-09-17","close":93.9813},{"date":"2021-09-20","close":94.1583},{"date":"2021-09-21","close":94.0866},{"date":"2021-09-22","close":94.7803},{"date":"2021-09-23","close":96.1152},{"date":"2021-09-24","close":96.041},{"date":"2021-09-27","close":94.5865},{"date":"2021-09-28","close":92.357},{"date":"2021-09-29","close":93.1201},{"date":"2021-09-30","close":91.0628},{"date":"2021-10-01","close":92.656},{"date":"2021-10-04","close":92.3642},{"date":"2021-10-05","close":93.7397},{"date":"2021-10-06","close":94.7181},{"date":"2021-10-07","close":95.8807},{"date":"2021-10-08","close":96.3592},{"date":"2021-10-11","close":96.2563},{"date":"2021-10-12","close":96.6462},{"date":"2021-10-13","close":96.9644},{"date":"2021-10-14","close":99.6174},{"date":"2021-10-15","close":99.5241},{"date":"2021-10-18","close":100.7298},{"date":"2021-10-19","close":101.4068},{"date":"2021-10-20","close":101.3589},{"date":"2021-10-21","close":101.5838},{"date":"2021-10-22","close":102.1077},{"date":"2021-10-25","close":102.5287},{"date":"2021-10-26","close":102.9856},{"date":"2021-10-27","close":101.1771},{"date":"2021-10-28","close":101.9235},{"date":"2021-10-29","close":103.6076},{"date":"2021-11-01","close":103.0383},{"date":"2021-11-02","close":104.1387},{"date":"2021-11-03","close":104.7607},{"date":"2021-11-04","close":105.3994},{"date":"2021-11-05","close":105.7248},{"date":"2021-11-08","close":104.5071},{"date":"2021-11-09","close":104.5287},{"date":"2021-11-10","close":103.8014},{"date":"2021-11-11","close":103.8205},{"date":"2021-11-12","close":105.1512},{"date":"2021-11-15","close":105.2303},{"date":"2021-11-16","close":106.2924},{"date":"2021-11-17","close":106.58},{"date":"2021-11-18","close":106.1557},{"date":"2021-11-19","close":106.9397},{"date":"2021-11-22","close":106.3667},{"date":"2021-11-23","close":105.2878},{"date":"2021-11-24","close":105.8632},{"date":"2021-11-26","close":102.6817},{"date":"2021-11-29","close":104.2257},{"date":"2021-11-30","close":101.2193},{"date":"2021-12-01","close":100.1236},{"date":"2021-12-02","close":103.612},{"date":"2021-12-03","close":102.4372},{"date":"2021-12-06","close":104.3672},{"date":"2021-12-07","close":106.9325},{"date":"2021-12-08","close":108.1216},{"date":"2021-12-09","close":107.6781},{"date":"2021-12-10","close":109.9126},{"date":"2021-12-13","close":109.668},{"date":"2021-12-14","close":107.5486},{"date":"2021-12-15","close":109.7351},{"date":"2021-12-16","close":109.0399},{"date":"2021-12-17","close":105.132},{"date":"2021-12-20","close":103.0773},{"date":"2021-12-21","close":104.7196},{"date":"2021-12-22","close":102.8256},{"date":"2021-12-23","close":104.2905},{"date":"2021-12-27","close":105.9879},{"date":"2021-12-28","close":106.4722},{"date":"2021-12-29","close":106.6736},{"date":"2021-12-30","close":105.3813},{"date":"2021-12-31","close":106.2492},{"date":"2022-01-03","close":101.6748},{"date":"2022-01-04","close":101.9194},{"date":"2022-01-05","close":97.333},{"date":"2022-01-06","close":96.6185},{"date":"2022-01-07","close":95.2807},{"date":"2022-01-10","close":95.7147},{"date":"2022-01-11","close":97.122},{"date":"2022-01-12","close":97.3881},{"date":"2022-01-13","close":97.0357},{"date":"2022-01-14","close":95.2879},{"date":"2022-01-18","close":93.7559},{"date":"2022-01-19","close":92.9839},{"date":"2022-01-20","close":91.1762},{"date":"2022-01-21","close":90.9868},{"date":"2022-01-24","close":92.6195},{"date":"2022-01-25","close":91.3992},{"date":"2022-01-26","close":91.4184},{"date":"2022-01-27","close":90.5577},{"date":"2022-01-28","close":92.6171},{"date":"2022-01-31","close":93.8686},{"date":"2022-02-01","close":92.8593},{"date":"2022-02-02","close":93.8494},{"date":"2022-02-03","close":92.3222},{"date":"2022-02-04","close":91.5382},{"date":"2022-02-07","close":91.0731},{"date":"2022-02-08","close":91.9554},{"date":"2022-02-09","close":93.8782},{"date":"2022-02-10","close":91.4999},{"date":"2022-02-11","close":90.0326},{"date":"2022-02-14","close":89.052},{"date":"2022-02-15","close":90.7946},{"date":"2022-02-16","close":90.9917},{"date":"2022-02-17","close":89.0856},{"date":"2022-02-18","close":89.3092},{"date":"2022-02-22","close":88.9318},{"date":"2022-02-23","close":87.468},{"date":"2022-02-24","close":89.898},{"date":"2022-02-25","close":90.6912},{"date":"2022-02-28","close":90.2105},{"date":"2022-03-01","close":89.4486},{"date":"2022-03-02","close":91.5733},{"date":"2022-03-03","close":90.9532},{"date":"2022-03-04","close":91.083},{"date":"2022-03-07","close":89.177},{"date":"2022-03-08","close":88.3333},{"date":"2022-03-09","close":89.9317},{"date":"2022-03-10","close":88.8717},{"date":"2022-03-11","close":88.7635},{"date":"2022-03-14","close":90.136},{"date":"2022-03-15","close":91.8425},{"date":"2022-03-16","close":93.5298},{"date":"2022-03-17","close":94.9359},{"date":"2022-03-18","close":96.2314},{"date":"2022-03-21","close":94.0514},{"date":"2022-03-22","close":94.46},{"date":"2022-03-23","close":96.4646},{"date":"2022-03-24","close":98.6446},{"date":"2022-03-25","close":99.344},{"date":"2022-03-28","close":101.7284},{"date":"2022-03-29","close":103.7161},{"date":"2022-03-30","close":103.8363},{"date":"2022-03-31","close":102.2451},{"date":"2022-04-01","close":101.8822},{"date":"2022-04-04","close":103.1657},{"date":"2022-04-05","close":103.6897},{"date":"2022-04-06","close":103.6296},{"date":"2022-04-07","close":104.3723},{"date":"2022-04-08","close":103.1417},{"date":"2022-04-11","close":100.4713},{"date":"2022-04-12","close":99.9329},{"date":"2022-04-13","close":100.8006},{"date":"2022-04-14","close":99.4282},{"date":"2022-04-18","close":99.3104},{"date":"2022-04-19","close":100.6996},{"date":"2022-04-20","close":101.3005},{"date":"2022-04-21","close":100.6828},{"date":"2022-04-22","close":98.0629},{"date":"2022-04-25","close":98.5364},{"date":"2022-04-26","close":96.0487},{"date":"2022-04-27","close":96.3828},{"date":"2022-04-28","close":98.7143},{"date":"2022-04-29","close":95.4839},{"date":"2022-05-02","close":94.0898},{"date":"2022-05-03","close":93.8134},{"date":"2022-05-04","close":96.3901},{"date":"2022-05-05","close":92.9554},{"date":"2022-05-06","close":92.2824},{"date":"2022-05-09","close":89.9485},{"date":"2022-05-10","close":90.9099},{"date":"2022-05-11","close":89.1577},{"date":"2022-05-12","close":88.2492},{"date":"2022-05-13","close":90.6012},{"date":"2022-05-16","close":91.0253},{"date":"2022-05-17","close":91.888},{"date":"2022-05-18","close":86.3334},{"date":"2022-05-19","close":86.4635},{"date":"2022-05-20","close":87.6251},{"date":"2022-05-23","close":89.23},{"date":"2022-05-24","close":89.389},{"date":"2022-05-25","close":88.5962},{"date":"2022-05-26","close":92.3988},{"date":"2022-05-27","close":95.6473},{"date":"2022-05-31","close":95.9894},{"date":"2022-06-01","close":94.1749},{"date":"2022-06-02","close":95.9654},{"date":"2022-06-03","close":95.4497},{"date":"2022-06-06","close":95.7702},{"date":"2022-06-07","close":97.2594},{"date":"2022-06-08","close":96.2376},{"date":"2022-06-09","close":94.2038},{"date":"2022-06-10","close":90.3096},{"date":"2022-06-13","close":86.2346},{"date":"2022-06-14","close":84.9309},{"date":"2022-06-15","close":85.5092},{"date":"2022-06-16","close":84.0754},{"date":"2022-06-17","close":83.7043},{"date":"2022-06-21","close":86.3719},{"date":"2022-06-22","close":86.5647},{"date":"2022-06-23","close":88.3263},{"date":"2022-06-24","close":91.3747},{"date":"2022-06-27","close":91.5506},{"date":"2022-06-28","close":89.5216},{"date":"2022-06-29","close":89.7529},{"date":"2022-06-30","close":90.0132},{"date":"2022-07-01","close":90.7795},{"date":"2022-07-05","close":90.4541},{"date":"2022-07-06","close":91.6012},{"date":"2022-07-07","close":91.7868},{"date":"2022-07-08","close":91.8301},{"date":"2022-07-11","close":91.7578},{"date":"2022-07-12","close":90.9602},{"date":"2022-07-13","close":90.9867},{"date":"2022-07-14","close":93.2905},{"date":"2022-07-15","close":93.5676},{"date":"2022-07-18","close":91.3144},{"date":"2022-07-19","close":93.1845},{"date":"2022-07-20","close":94.4857},{"date":"2022-07-21","close":96.3895},{"date":"2022-07-22","close":95.6039},{"date":"2022-07-25","close":95.5894},{"date":"2022-07-26","close":95.869},{"date":"2022-07-27","close":98.6161},{"date":"2022-07-28","close":101.2163},{"date":"2022-07-29","close":102.5345},{"date":"2022-08-01","close":102.1585},{"date":"2022-08-02","close":101.8766},{"date":"2022-08-03","close":102.6742},{"date":"2022-08-04","close":102.9441},{"date":"2022-08-05","close":102.0814},{"date":"2022-08-08","close":102.5634},{"date":"2022-08-09","close":102.3513},{"date":"2022-08-10","close":104.0502},{"date":"2022-08-11","close":103.5345},{"date":"2022-08-12","close":104.9239},{"date":"2022-08-15","close":106.0813},{"date":"2022-08-16","close":105.7865},{"date":"2022-08-17","close":106.0982},{"date":"2022-08-18","close":106.422},{"date":"2022-08-19","close":105.4748},{"date":"2022-08-22","close":103.9695},{"date":"2022-08-23","close":103.4186},{"date":"2022-08-24","close":103.6868},{"date":"2022-08-25","close":104.704},{"date":"2022-08-26","close":101.4879},{"date":"2022-08-29","close":100.5166},{"date":"2022-08-30","close":98.9944},{"date":"2022-08-31","close":98.3033},{"date":"2022-09-01","close":98.4725},{"date":"2022-09-02","close":98.0496},{"date":"2022-09-06","close":99.9488},{"date":"2022-09-07","close":103.462},{"date":"2022-09-08","close":103.752},{"date":"2022-09-09","close":104.2256},{"date":"2022-09-12","close":103.636},{"date":"2022-09-13","close":98.7383},{"date":"2022-09-14","close":97.3489},{"date":"2022-09-15","close":96.3051},{"date":"2022-09-16","close":97.6968},{"date":"2022-09-19","close":98.545},{"date":"2022-09-20","close":98.1003},{"date":"2022-09-21","close":96.6119},{"date":"2022-09-22","close":93.9371},{"date":"2022-09-23","close":94.2078},{"date":"2022-09-26","close":93.5457},{"date":"2022-09-27","close":92.671},{"date":"2022-09-28","close":95.3337},{"date":"2022-09-29","close":94.1256},{"date":"2022-09-30","close":93.797},{"date":"2022-10-03","close":96.8536},{"date":"2022-10-04","close":99.3133},{"date":"2022-10-05","close":99.5356},{"date":"2022-10-06","close":99.2142},{"date":"2022-10-07","close":96.2664},{"date":"2022-10-10","close":96.0973},{"date":"2022-10-11","close":95.08},{"date":"2022-10-12","close":93.6254},{"date":"2022-10-13","close":94.9157},{"date":"2022-10-14","close":92.1467},{"date":"2022-10-17","close":95.2129},{"date":"2022-10-18","close":97.1532},{"date":"2022-10-19","close":96.711},{"date":"2022-10-20","close":94.8867},{"date":"2022-10-21","close":96.6361},{"date":"2022-10-24","close":98.1777},{"date":"2022-10-25","close":99.1611},{"date":"2022-10-26","close":99.5259},{"date":"2022-10-27","close":100.1904},{"date":"2022-10-28","close":103.3292},{"date":"2022-10-31","close":103.3074},{"date":"2022-11-01","close":103.4814},{"date":"2022-11-02","close":100.4707},{"date":"2022-11-03","close":99.294},{"date":"2022-11-04","close":99.2215},{"date":"2022-11-07","close":101.4493},{"date":"2022-11-08","close":104.1459},{"date":"2022-11-09","close":101.4904},{"date":"2022-11-10","close":107.4054},{"date":"2022-11-11","close":107.2483},{"date":"2022-11-14","close":107.5318},{"date":"2022-11-15","close":107.7571},{"date":"2022-11-16","close":107.9751},{"date":"2022-11-17","close":107.3864},{"date":"2022-11-18","close":108.8617},{"date":"2022-11-21","close":108.932},{"date":"2022-11-22","close":110.3031},{"date":"2022-11-23","close":110.3225},{"date":"2022-11-25","close":110.5333},{"date":"2022-11-28","close":110.0657},{"date":"2022-11-29","close":109.1815},{"date":"2022-11-30","close":111.8681},{"date":"2022-12-01","close":112.0304},{"date":"2022-12-02","close":112.0498},{"date":"2022-12-05","close":111.294},{"date":"2022-12-06","close":109.6491},{"date":"2022-12-07","close":109.809},{"date":"2022-12-08","close":110.2596},{"date":"2022-12-09","close":109.8526},{"date":"2022-12-12","close":110.8119},{"date":"2022-12-13","close":112.0232},{"date":"2022-12-14","close":111.2625},{"date":"2022-12-15","close":107.6844},{"date":"2022-12-16","close":107.8709},{"date":"2022-12-19","close":107.4421},{"date":"2022-12-20","close":107.5463},{"date":"2022-12-21","close":112.5004},{"date":"2022-12-22","close":109.62},{"date":"2022-12-23","close":110.7683},{"date":"2022-12-27","close":111.2019},{"date":"2022-12-28","close":109.2663},{"date":"2022-12-29","close":110.698},{"date":"2022-12-30","close":109.4068},{"date":"2023-01-03","close":108.7697},{"date":"2023-01-04","close":107.5196},{"date":"2023-01-05","close":105.0244},{"date":"2023-01-06","close":107.0618},{"date":"2023-01-09","close":106.9092},{"date":"2023-01-10","close":107.7958},{"date":"2023-01-11","close":109.9737},{"date":"2023-01-12","close":108.1011},{"date":"2023-01-13","close":108.7527},{"date":"2023-01-17","close":107.774},{"date":"2023-01-18","close":106.1582},{"date":"2023-01-19","close":103.5854},{"date":"2023-01-20","close":105.7561},{"date":"2023-01-23","close":106.0516},{"date":"2023-01-24","close":106.65},{"date":"2023-01-25","close":105.8336},{"date":"2023-01-26","close":106.8559},{"date":"2023-01-27","close":105.9305},{"date":"2023-01-30","close":105.6325},{"date":"2023-01-31","close":107.4978},{"date":"2023-02-01","close":108.1326},{"date":"2023-02-02","close":107.7571},{"date":"2023-02-03","close":107.1781},{"date":"2023-02-06","close":106.3278},{"date":"2023-02-07","close":107.3355},{"date":"2023-02-08","close":106.5264},{"date":"2023-02-09","close":106.1291},{"date":"2023-02-10","close":107.2847},{"date":"2023-02-13","close":108.5274},{"date":"2023-02-14","close":107.6118},{"date":"2023-02-15","close":107.9907},{"date":"2023-02-16","close":107.1965},{"date":"2023-02-17","close":107.8619},{"date":"2023-02-21","close":105.8242},{"date":"2023-02-22","close":106.276},{"date":"2023-02-23","close":106.1764},{"date":"2023-02-24","close":105.659},{"date":"2023-02-27","close":106.0234},{"date":"2023-02-28","close":106.4945},{"date":"2023-03-01","close":104.2285},{"date":"2023-03-02","close":105.7198},{"date":"2023-03-03","close":107.3155},{"date":"2023-03-06","close":107.981},{"date":"2023-03-07","close":105.9068},{"date":"2023-03-08","close":106.6719},{"date":"2023-03-09","close":105.4745},{"date":"2023-03-10","close":104.0245},{"date":"2023-03-13","close":104.6462},{"date":"2023-03-14","close":107.2912},{"date":"2023-03-15","close":105.0057},{"date":"2023-03-16","close":105.7999},{"date":"2023-03-17","close":105.1004},{"date":"2023-03-20","close":107.3009},{"date":"2023-03-21","close":107.6239},{"date":"2023-03-22","close":105.9044},{"date":"2023-03-23","close":105.2024},{"date":"2023-03-24","close":105.9797},{"date":"2023-03-27","close":107.0313},{"date":"2023-03-28","close":107.7478},{"date":"2023-03-29","close":112.9745},{"date":"2023-03-30","close":113.5793},{"date":"2023-03-31","close":112.3746},{"date":"2023-04-03","close":111.9326},{"date":"2023-04-04","close":110.4875},{"date":"2023-04-05","close":109.7175},{"date":"2023-04-06","close":109.7151},{"date":"2023-04-10","close":109.2974},{"date":"2023-04-11","close":109.3581},{"date":"2023-04-12","close":110.2519},{"date":"2023-04-13","close":111.6703},{"date":"2023-04-14","close":111.3861},{"date":"2023-04-17","close":112.2046},{"date":"2023-04-18","close":111.6945},{"date":"2023-04-19","close":110.3466},{"date":"2023-04-20","close":111.4541},{"date":"2023-04-21","close":111.6921},{"date":"2023-04-24","close":111.2282},{"date":"2023-04-25","close":108.5712},{"date":"2023-04-26","close":106.7763},{"date":"2023-04-27","close":109.4941},{"date":"2023-04-28","close":110.6963},{"date":"2023-05-01","close":112.2872},{"date":"2023-05-02","close":111.4517},{"date":"2023-05-03","close":111.2404},{"date":"2023-05-04","close":111.2209},{"date":"2023-05-05","close":113.2708},{"date":"2023-05-08","close":111.782},{"date":"2023-05-09","close":112.0977},{"date":"2023-05-10","close":114.8884},{"date":"2023-05-11","close":115.1799},{"date":"2023-05-12","close":115.4915},{"date":"2023-05-15","close":114.2011},{"date":"2023-05-16","close":113.4464},{"date":"2023-05-17","close":113.2954},{"date":"2023-05-18","close":114.9656},{"date":"2023-05-19","close":114.5468},{"date":"2023-05-22","close":114.8244},{"date":"2023-05-23","close":112.1365},{"date":"2023-05-24","close":112.5528},{"date":"2023-05-25","close":113.0178},{"date":"2023-05-26","close":114.1183},{"date":"2023-05-30","close":114.8171},{"date":"2023-05-31","close":114.951},{"date":"2023-06-01","close":115.8908},{"date":"2023-06-02","close":117.2445},{"date":"2023-06-05","close":117.8994},{"date":"2023-06-06","close":117.9846},{"date":"2023-06-07","close":116.1488},{"date":"2023-06-08","close":117.6316},{"date":"2023-06-09","close":116.9693},{"date":"2023-06-12","close":117.9676},{"date":"2023-06-13","close":117.6608},{"date":"2023-06-14","close":118.3474},{"date":"2023-06-15","close":119.8788},{"date":"2023-06-16","close":119.6304},{"date":"2023-06-20","close":117.9456},{"date":"2023-06-21","close":118.4472},{"date":"2023-06-22","close":118.6347},{"date":"2023-06-23","close":117.4952},{"date":"2023-06-26","close":118.1721},{"date":"2023-06-27","close":119.5891},{"date":"2023-06-28","close":119.1386},{"date":"2023-06-29","close":119.3066},{"date":"2023-06-30","close":121.0231},{"date":"2023-07-03","close":118.6736},{"date":"2023-07-05","close":118.5105},{"date":"2023-07-06","close":118.5154},{"date":"2023-07-07","close":116.9231},{"date":"2023-07-10","close":119.1752},{"date":"2023-07-11","close":119.9689},{"date":"2023-07-12","close":120.0419},{"date":"2023-07-13","close":120.3901},{"date":"2023-07-14","close":120.8478},{"date":"2023-07-17","close":122.6275},{"date":"2023-07-18","close":122.6422},{"date":"2023-07-19","close":122.7225},{"date":"2023-07-20","close":123.4578},{"date":"2023-07-21","close":123.5406},{"date":"2023-07-24","close":124.3075},{"date":"2023-07-25","close":125.7391},{"date":"2023-07-26","close":125.7561},{"date":"2023-07-27","close":122.8418},{"date":"2023-07-28","close":122.3768},{"date":"2023-07-31","close":122.2307},{"date":"2023-08-01","close":122.647},{"date":"2023-08-02","close":121.6269},{"date":"2023-08-03","close":120.9817},{"date":"2023-08-04","close":119.3212},{"date":"2023-08-07","close":120.3682},{"date":"2023-08-08","close":119.4722},{"date":"2023-08-09","close":119.8277},{"date":"2023-08-10","close":119.3383},{"date":"2023-08-11","close":119.3018},{"date":"2023-08-14","close":120.4712},{"date":"2023-08-15","close":119.3018},{"date":"2023-08-16","close":119.6948},{"date":"2023-08-17","close":118.1445},{"date":"2023-08-18","close":118.5156},{"date":"2023-08-21","close":118.6572},{"date":"2023-08-22","close":118.5571},{"date":"2023-08-23","close":119.9268},{"date":"2023-08-24","close":119.1162},{"date":"2023-08-25","close":121.0962},{"date":"2023-08-28","close":121.8481},{"date":"2023-08-29","close":122.6416},{"date":"2023-08-30","close":123.5327},{"date":"2023-08-31","close":123.0884},{"date":"2023-09-01","close":123.3545},{"date":"2023-09-05","close":121.2744},{"date":"2023-09-06","close":121.0278},{"date":"2023-09-07","close":121.46},{"date":"2023-09-08","close":120.8813},{"date":"2023-09-11","close":121.5454},{"date":"2023-09-12","close":124.9487},{"date":"2023-09-13","close":125.6811},{"date":"2023-09-14","close":127.7783},{"date":"2023-09-15","close":125.752},{"date":"2023-09-18","close":125.6665},{"date":"2023-09-19","close":125.791},{"date":"2023-09-20","close":125.6177},{"date":"2023-09-21","close":123.1518},{"date":"2023-09-22","close":123.23},{"date":"2023-09-25","close":123.418},{"date":"2023-09-26","close":116.9116},{"date":"2023-09-27","close":117.4512},{"date":"2023-09-28","close":118.1372},{"date":"2023-09-29","close":117.4341},{"date":"2023-10-02","close":118.3765},{"date":"2023-10-03","close":117.3999},{"date":"2023-10-04","close":118.1494},{"date":"2023-10-05","close":117.6392},{"date":"2023-10-06","close":120.4248},{"date":"2023-10-09","close":122.6123},{"date":"2023-10-10","close":123.6914},{"date":"2023-10-11","close":125.1245},{"date":"2023-10-12","close":125.73},{"date":"2023-10-13","close":125.1538},{"date":"2023-10-16","close":126.1426},{"date":"2023-10-17","close":125.5542},{"date":"2023-10-18","close":124.0698},{"date":"2023-10-19","close":122.7588},{"date":"2023-10-20","close":121.6284},{"date":"2023-10-23","close":121.9434},{"date":"2023-10-24","close":123.4912},{"date":"2023-10-25","close":122.439},{"date":"2023-10-26","close":121.7334},{"date":"2023-10-27","close":121.1938},{"date":"2023-10-30","close":122.7563},{"date":"2023-10-31","close":123.8086},{"date":"2023-11-01","close":124.2676},{"date":"2023-11-02","close":124.7778},{"date":"2023-11-03","close":126.5747},{"date":"2023-11-06","close":126.6382},{"date":"2023-11-07","close":128.4814},{"date":"2023-11-08","close":128.7134},{"date":"2023-11-09","close":128.4985},{"date":"2023-11-10","close":130.2441},{"date":"2023-11-13","close":130.9253},{"date":"2023-11-14","close":133.7693},{"date":"2023-11-15","close":133.9407},{"date":"2023-11-16","close":135.4582},{"date":"2023-11-17","close":134.1194},{"date":"2023-11-20","close":134.8218},{"date":"2023-11-21","close":135.4093},{"date":"2023-11-22","close":135.7959},{"date":"2023-11-24","close":135.8156},{"date":"2023-11-27","close":135.7812},{"date":"2023-11-28","close":135.6809},{"date":"2023-11-29","close":134.3911},{"date":"2023-11-30","close":135.4117},{"date":"2023-12-01","close":136.6355},{"date":"2023-12-04","close":135.8522},{"date":"2023-12-05","close":134.8806},{"date":"2023-12-06","close":134.8439},{"date":"2023-12-07","close":135.534},{"date":"2023-12-08","close":135.4313},{"date":"2023-12-11","close":136.9659},{"date":"2023-12-12","close":138.1701},{"date":"2023-12-13","close":140.7107},{"date":"2023-12-14","close":137.9009},{"date":"2023-12-15","close":136.7481},{"date":"2023-12-18","close":137.2253},{"date":"2023-12-19","close":137.1348},{"date":"2023-12-20","close":135.512},{"date":"2023-12-21","close":144.3943},{"date":"2023-12-22","close":145.6891},{"date":"2023-12-26","close":147.4488},{"date":"2023-12-27","close":148.374},{"date":"2023-12-28","close":147.1208},{"date":"2023-12-29","close":147.5051},{"date":"2024-01-02","close":144.874},{"date":"2024-01-03","close":142.0275},{"date":"2024-01-04","close":142.5415},{"date":"2024-01-05","close":141.2883},{"date":"2024-01-08","close":142.9698},{"date":"2024-01-09","close":143.0628},{"date":"2024-01-10","close":143.6771},{"date":"2024-01-11","close":143.9781},{"date":"2024-01-12","close":145.1408},{"date":"2024-01-16","close":144.0565},{"date":"2024-01-17","close":144.1348},{"date":"2024-01-18","close":145.0478},{"date":"2024-01-19","close":146.6216},{"date":"2024-01-22","close":147.2285},{"date":"2024-01-23","close":147.7523},{"date":"2024-01-24","close":146.3523},{"date":"2024-01-25","close":146.4894},{"date":"2024-01-26","close":146.3181},{"date":"2024-01-29","close":147.3436},{"date":"2024-01-30","close":149.0104},{"date":"2024-01-31","close":147.9726},{"date":"2024-02-01","close":151.1471},{"date":"2024-02-02","close":151.5779},{"date":"2024-02-05","close":150.6772},{"date":"2024-02-06","close":151.2328},{"date":"2024-02-07","close":152.1457},{"date":"2024-02-08","close":151.0541},{"date":"2024-02-09","close":151.3135},{"date":"2024-02-12","close":150.2048},{"date":"2024-02-13","close":148.3128},{"date":"2024-02-14","close":150.2899},{"date":"2024-02-15","close":152.3382},{"date":"2024-02-16","close":150.7781},{"date":"2024-02-20","close":150.7732},{"date":"2024-02-21","close":151.7593},{"date":"2024-02-22","close":153.8297},{"date":"2024-02-23","close":155.3015},{"date":"2024-02-26","close":155.5076},{"date":"2024-02-27","close":154.0872},{"date":"2024-02-28","close":154.7177},{"date":"2024-02-29","close":154.2001},{"date":"2024-03-01","close":154.1387},{"date":"2024-03-04","close":154.3546},{"date":"2024-03-05","close":153.4102},{"date":"2024-03-06","close":153.5108},{"date":"2024-03-07","close":154.1437},{"date":"2024-03-08","close":153.4053},{"date":"2024-03-11","close":153.1796},{"date":"2024-03-12","close":153.7316},{"date":"2024-03-13","close":152.8927},{"date":"2024-03-14","close":154.4675},{"date":"2024-03-15","close":153.8984},{"date":"2024-03-18","close":153.3047},{"date":"2024-03-19","close":153.9695},{"date":"2024-03-20","close":155.7651},{"date":"2024-03-21","close":157.5239},{"date":"2024-03-22","close":156.8445},{"date":"2024-03-25","close":155.9295},{"date":"2024-03-26","close":155.3751},{"date":"2024-03-27","close":168.1897},{"date":"2024-03-28","close":168.5307},{"date":"2024-04-01","close":166.9387},{"date":"2024-04-02","close":165.7612},{"date":"2024-04-03","close":166.5241},{"date":"2024-04-04","close":163.0065},{"date":"2024-04-05","close":165.2584},{"date":"2024-04-08","close":166.1733},{"date":"2024-04-09","close":166.2469},{"date":"2024-04-10","close":164.5887},{"date":"2024-04-11","close":164.6304},{"date":"2024-04-12","close":163.9631},{"date":"2024-04-15","close":163.058},{"date":"2024-04-16","close":163.5094},{"date":"2024-04-17","close":163.9877},{"date":"2024-04-18","close":162.4987},{"date":"2024-04-19","close":162.2166},{"date":"2024-04-22","close":163.1267},{"date":"2024-04-23","close":163.453},{"date":"2024-04-24","close":162.9133},{"date":"2024-04-25","close":163.188},{"date":"2024-04-26","close":163.4284},{"date":"2024-04-29","close":163.3303},{"date":"2024-04-30","close":161.4929},{"date":"2024-05-01","close":162.7808},{"date":"2024-05-02","close":162.4619},{"date":"2024-05-03","close":165.3442},{"date":"2024-05-06","close":168.2044},{"date":"2024-05-07","close":169.9412},{"date":"2024-05-08","close":169.3917},{"date":"2024-05-09","close":170.7924},{"date":"2024-05-10","close":171.7785},{"date":"2024-05-13","close":169.2863},{"date":"2024-05-14","close":169.0257},{"date":"2024-05-15","close":170.1809},{"date":"2024-05-16","close":169.9302},{"date":"2024-05-17","close":170.117},{"date":"2024-05-20","close":171.4246},{"date":"2024-05-21","close":172.0366},{"date":"2024-05-22","close":172.4888},{"date":"2024-05-23","close":171.0829},{"date":"2024-05-24","close":167.8238},{"date":"2024-05-28","close":164.7564},{"date":"2024-05-29","close":163.0826},{"date":"2024-05-30","close":164.4861},{"date":"2024-05-31","close":166.6342},{"date":"2024-06-03","close":165.7936},{"date":"2024-06-04","close":167.7427},{"date":"2024-06-05","close":168.571},{"date":"2024-06-06","close":167.6616},{"date":"2024-06-07","close":167.6665},{"date":"2024-06-10","close":168.1581},{"date":"2024-06-11","close":168.8414},{"date":"2024-06-12","close":170.2006},{"date":"2024-06-13","close":170.0728},{"date":"2024-06-14","close":170.9895},{"date":"2024-06-17","close":173.8775},{"date":"2024-06-18","close":174.7549},{"date":"2024-06-20","close":173.6489},{"date":"2024-06-21","close":174.1405},{"date":"2024-06-24","close":174.7525},{"date":"2024-06-25","close":175.7184},{"date":"2024-06-26","close":173.8873},{"date":"2024-06-27","close":174.9098},{"date":"2024-06-28","close":172.1128},{"date":"2024-07-01","close":170.5987},{"date":"2024-07-02","close":173.1156},{"date":"2024-07-03","close":172.7051},{"date":"2024-07-05","close":174.9294},{"date":"2024-07-08","close":174.7623},{"date":"2024-07-09","close":174.8262},{"date":"2024-07-10","close":175.9224},{"date":"2024-07-11","close":175.9519},{"date":"2024-07-12","close":177.3971},{"date":"2024-07-15","close":175.6988},{"date":"2024-07-16","close":178.3041},{"date":"2024-07-17","close":176.9105},{"date":"2024-07-18","close":186.5428},{"date":"2024-07-19","close":186.442},{"date":"2024-07-22","close":189.7576},{"date":"2024-07-23","close":185.8226},{"date":"2024-07-24","close":185.3335},{"date":"2024-07-25","close":185.5277},{"date":"2024-07-26","close":187.1375},{"date":"2024-07-29","close":187.9904},{"date":"2024-07-30","close":188.3124},{"date":"2024-07-31","close":187.7643},{"date":"2024-08-01","close":187.2653},{"date":"2024-08-02","close":185.9996},{"date":"2024-08-05","close":181.8385},{"date":"2024-08-06","close":183.2075},{"date":"2024-08-07","close":181.9269},{"date":"2024-08-08","close":184.4438},{"date":"2024-08-09","close":185.7267},{"date":"2024-08-12","close":186.705},{"date":"2024-08-13","close":186.5796},{"date":"2024-08-14","close":187.5726},{"date":"2024-08-15","close":189.0848},{"date":"2024-08-16","close":188.3755},{"date":"2024-08-19","close":190.3753},{"date":"2024-08-20","close":190.7891},{"date":"2024-08-21","close":192.8308},{"date":"2024-08-22","close":193.247},{"date":"2024-08-23","close":194.1977},{"date":"2024-08-26","close":195.4686},{"date":"2024-08-27","close":196.929},{"date":"2024-08-28","close":196.4857},{"date":"2024-08-29","close":196.8453},{"date":"2024-08-30","close":198.291},{"date":"2024-09-03","close":196.8823},{"date":"2024-09-04","close":198.2073},{"date":"2024-09-05","close":196.764},{"date":"2024-09-06","close":192.5722},{"date":"2024-09-09","close":198.1925},{"date":"2024-09-10","close":201.0741},{"date":"2024-09-11","close":201.9139},{"date":"2024-09-12","close":202.9606},{"date":"2024-09-13","close":204.6846},{"date":"2024-09-16","close":201.9065},{"date":"2024-09-17","close":200.744},{"date":"2024-09-18","close":198.3895},{"date":"2024-09-19","close":200.7145},{"date":"2024-09-20","close":201.1283},{"date":"2024-09-23","close":200.9608},{"date":"2024-09-24","close":201.808},{"date":"2024-09-25","close":204.133},{"date":"2024-09-26","close":203.9359},{"date":"2024-09-27","close":199.3451},{"date":"2024-09-30","close":202.8227},{"date":"2024-10-01","close":200.8327},{"date":"2024-10-02","close":202.2513},{"date":"2024-10-03","close":201.5124},{"date":"2024-10-04","close":201.8671},{"date":"2024-10-07","close":201.4336},{"date":"2024-10-08","close":203.9458},{"date":"2024-10-09","close":206.0343},{"date":"2024-10-10","close":203.069},{"date":"2024-10-11","close":204.9605},{"date":"2024-10-14","close":208.3593},{"date":"2024-10-15","close":207.5711},{"date":"2024-10-16","close":209.768},{"date":"2024-10-17","close":210.6448},{"date":"2024-10-18","close":210.8418},{"date":"2024-10-21","close":208.4085},{"date":"2024-10-22","close":208.3986},{"date":"2024-10-23","close":206.5958},{"date":"2024-10-24","close":206.0244},{"date":"2024-10-25","close":204.33},{"date":"2024-10-28","close":205.4925},{"date":"2024-10-29","close":206.0343},{"date":"2024-10-30","close":204.7635},{"date":"2024-10-31","close":202.7537},{"date":"2024-11-01","close":202.5665},{"date":"2024-11-04","close":204.4778},{"date":"2024-11-05","close":205.8865},{"date":"2024-11-06","close":213.7973},{"date":"2024-11-07","close":216.2601},{"date":"2024-11-08","close":222.3681},{"date":"2024-11-11","close":220.782},{"date":"2024-11-12","close":221.3928},{"date":"2024-11-13","close":220.2993},{"date":"2024-11-14","close":213.8268},{"date":"2024-11-15","close":212.3859},{"date":"2024-11-18","close":213.3728},{"date":"2024-11-19","close":215.1197},{"date":"2024-11-20","close":215.8895},{"date":"2024-11-21","close":218.5937},{"date":"2024-11-22","close":218.8601},{"date":"2024-11-25","close":220.9722},{"date":"2024-11-26","close":223.5086},{"date":"2024-11-27","close":221.1202},{"date":"2024-11-29","close":222.8374},{"date":"2024-12-02","close":219.7286},{"date":"2024-12-03","close":219.7385},{"date":"2024-12-04","close":220.6761},{"date":"2024-12-05","close":220.3011},{"date":"2024-12-06","close":220.7847},{"date":"2024-12-09","close":205.5762},{"date":"2024-12-10","close":207.3921},{"date":"2024-12-11","close":208.2112},{"date":"2024-12-12","close":208.8231},{"date":"2024-12-13","close":208.458},{"date":"2024-12-16","close":209.0304},{"date":"2024-12-17","close":205.6551},{"date":"2024-12-18","close":201.7173},{"date":"2024-12-19","close":180.3997},{"date":"2024-12-20","close":184.4955},{"date":"2024-12-23","close":184.6731},{"date":"2024-12-24","close":185.887},{"date":"2024-12-26","close":182.7091},{"date":"2024-12-27","close":180.9722},{"date":"2024-12-30","close":181.2781},{"date":"2024-12-31","close":180.3109},{"date":"2025-01-02","close":179.7089},{"date":"2025-01-03","close":183.4197},{"date":"2025-01-06","close":182.6795},{"date":"2025-01-07","close":186.2522},{"date":"2025-01-08","close":190.1308},{"date":"2025-01-10","close":186.8246},{"date":"2025-01-13","close":188.1076},{"date":"2025-01-14","close":189.7656},{"date":"2025-01-15","close":193.1409},{"date":"2025-01-16","close":195.4602},{"date":"2025-01-17","close":195.7168},{"date":"2025-01-21","close":198.5986},{"date":"2025-01-22","close":196.4175},{"date":"2025-01-23","close":195.2135},{"date":"2025-01-24","close":194.8088},{"date":"2025-01-27","close":199.9112},{"date":"2025-01-28","close":197.8091},{"date":"2025-01-29","close":195.9635},{"date":"2025-01-30","close":199.5362},{"date":"2025-01-31","close":197.9473},{"date":"2025-02-03","close":199.5658},{"date":"2025-02-04","close":197.9867},{"date":"2025-02-05","close":198.9638},{"date":"2025-02-06","close":201.6186},{"date":"2025-02-07","close":199.4178},{"date":"2025-02-10","close":201.3028},{"date":"2025-02-11","close":202.7141},{"date":"2025-02-12","close":201.9344},{"date":"2025-02-13","close":203.2964},{"date":"2025-02-14","close":201.9318},{"date":"2025-02-18","close":201.4572},{"date":"2025-02-19","close":205.8079},{"date":"2025-02-20","close":203.6227},{"date":"2025-02-21","close":202.1395},{"date":"2025-02-24","close":201.0716},{"date":"2025-02-25","close":203.5139},{"date":"2025-02-26","close":202.0208},{"date":"2025-02-27","close":201.0913},{"date":"2025-02-28","close":205.1751},{"date":"2025-03-03","close":205.1058},{"date":"2025-03-04","close":202.268},{"date":"2025-03-05","close":202.9898},{"date":"2025-03-06","close":198.3524},{"date":"2025-03-07","close":200.7848},{"date":"2025-03-10","close":198.3623},{"date":"2025-03-11","close":194.3576},{"date":"2025-03-12","close":190.0564},{"date":"2025-03-13","close":188.4446},{"date":"2025-03-14","close":190.6793},{"date":"2025-03-17","close":192.9832},{"date":"2025-03-18","close":191.243},{"date":"2025-03-19","close":194.1698},{"date":"2025-03-20","close":192.2812},{"date":"2025-03-21","close":189.028},{"date":"2025-03-24","close":192.39},{"date":"2025-03-25","close":191.2924},{"date":"2025-03-26","close":202.4164},{"date":"2025-03-27","close":203.9391},{"date":"2025-03-28","close":200.943},{"date":"2025-03-31","close":203.2271},{"date":"2025-04-01","close":205.5409},{"date":"2025-04-02","close":206.332},{"date":"2025-04-03","close":202.5548},{"date":"2025-04-04","close":188.1974},{"date":"2025-04-07","close":188.4051},{"date":"2025-04-08","close":187.9799},{"date":"2025-04-09","close":201.7044},{"date":"2025-04-10","close":200.4585},{"date":"2025-04-11","close":203.7314},{"date":"2025-04-14","close":207.2713},{"date":"2025-04-15","close":205.8672},{"date":"2025-04-16","close":202.4262},{"date":"2025-04-17","close":203.4546},{"date":"2025-04-21","close":198.1645},{"date":"2025-04-22","close":203.5337},{"date":"2025-04-23","close":205.3629},{"date":"2025-04-24","close":207.3999},{"date":"2025-04-25","close":206.065},{"date":"2025-04-28","close":205.9463},{"date":"2025-04-29","close":206.9153},{"date":"2025-04-30","close":209.3082},{"date":"2025-05-01","close":207.2021},{"date":"2025-05-02","close":209.1797},{"date":"2025-05-05","close":209.4467},{"date":"2025-05-06","close":210.92},{"date":"2025-05-07","close":212.6998},{"date":"2025-05-08","close":212.5515},{"date":"2025-05-09","close":212.334},{"date":"2025-05-12","close":214.5588},{"date":"2025-05-13","close":212.9173},{"date":"2025-05-14","close":211.7901},{"date":"2025-05-15","close":216.436},{"date":"2025-05-16","close":218.7738},{"date":"2025-05-19","close":220.9333},{"date":"2025-05-20","close":220.7748},{"date":"2025-05-21","close":218.972},{"date":"2025-05-22","close":219.5762},{"date":"2025-05-23","close":220.2003},{"date":"2025-05-27","close":223.7566},{"date":"2025-05-28","close":222.9641},{"date":"2025-05-29","close":222.6372},{"date":"2025-05-30","close":224.3707},{"date":"2025-06-02","close":224.5589},{"date":"2025-06-03","close":225.4406},{"date":"2025-06-04","close":225.2325},{"date":"2025-06-05","close":224.767},{"date":"2025-06-06","close":225.5198},{"date":"2025-06-09","close":222.4886},{"date":"2025-06-10","close":220.131},{"date":"2025-06-11","close":219.6357},{"date":"2025-06-12","close":221.4683},{"date":"2025-06-13","close":219.8932},{"date":"2025-06-16","close":220.3786},{"date":"2025-06-17","close":219.2394},{"date":"2025-06-18","close":218.3479},{"date":"2025-06-20","close":216.5945},{"date":"2025-06-23","close":218.8234},{"date":"2025-06-24","close":221.1017},{"date":"2025-06-25","close":217.179},{"date":"2025-06-26","close":218.3677},{"date":"2025-06-27","close":218.6748},{"date":"2025-06-30","close":220.7748},{"date":"2025-07-01","close":222.2013},{"date":"2025-07-02","close":213.6326},{"date":"2025-07-03","close":217.2978},{"date":"2025-07-07","close":215.495},{"date":"2025-07-08","close":213.2661},{"date":"2025-07-09","close":214.6034},{"date":"2025-07-10","close":214.5242},{"date":"2025-07-11","close":213.4147},{"date":"2025-07-14","close":214.861},{"date":"2025-07-15","close":211.2354},{"date":"2025-07-16","close":212.008},{"date":"2025-07-17","close":219.8338},{"date":"2025-07-18","close":219.8536},{"date":"2025-07-21","close":219.2394},{"date":"2025-07-22","close":217.6148},{"date":"2025-07-23","close":219.1205},{"date":"2025-07-24","close":220.7848},{"date":"2025-07-25","close":221.4584},{"date":"2025-07-28","close":218.3083},{"date":"2025-07-29","close":220.0063},{"date":"2025-07-30","close":220.4509},{"date":"2025-07-31","close":219.8779},{"date":"2025-08-01","close":218.8405},{"date":"2025-08-04","close":222.3874},{"date":"2025-08-05","close":220.1841},{"date":"2025-08-06","close":221.5871},{"date":"2025-08-07","close":220.7177},{"date":"2025-08-08","close":223.5532},{"date":"2025-08-11","close":221.1919},{"date":"2025-08-12","close":220.6287},{"date":"2025-08-13","close":222.3973},{"date":"2025-08-14","close":218.7022},{"date":"2025-08-15","close":214.3945},{"date":"2025-08-18","close":212.1471},{"date":"2025-08-19","close":214.2757},{"date":"2025-08-20","close":214.5727},{"date":"2025-08-21","close":213.9589},{"date":"2025-08-22","close":213.4441},{"date":"2025-08-25","close":209.7512},{"date":"2025-08-26","close":210.8699},{"date":"2025-08-27","close":211.0779},{"date":"2025-08-28","close":206.2464},{"date":"2025-08-29","close":207.9394},{"date":"2025-09-02","close":203.4644},{"date":"2025-09-03","close":203.5634},{"date":"2025-09-04","close":204.7812},{"date":"2025-09-05","close":202.4644},{"date":"2025-09-08","close":200.7616},{"date":"2025-09-09","close":200.0586},{"date":"2025-09-10","close":199.3953},{"date":"2025-09-11","close":202.4644},{"date":"2025-09-12","close":200.3557},{"date":"2025-09-15","close":197.7221},{"date":"2025-09-16","close":197.3063},{"date":"2025-09-17","close":197.9894},{"date":"2025-09-18","close":197.5241},{"date":"2025-09-19","close":198.1379},{"date":"2025-09-22","close":200.5735},{"date":"2025-09-23","close":198.5934},{"date":"2025-09-24","close":198.0488},{"date":"2025-09-25","close":200.0388},{"date":"2025-09-26","close":202.207},{"date":"2025-09-29","close":201.8803},{"date":"2025-09-30","close":203.2169},{"date":"2025-10-01","close":201.613},{"date":"2025-10-02","close":200.8903},{"date":"2025-10-03","close":200.5933},{"date":"2025-10-06","close":197.0588},{"date":"2025-10-07","close":197.1875},{"date":"2025-10-08","close":196.8311},{"date":"2025-10-09","close":189.8414},{"date":"2025-10-10","close":186.0891},{"date":"2025-10-13","close":186.0693},{"date":"2025-10-14","close":186.3564},{"date":"2025-10-15","close":185.5842},{"date":"2025-10-16","close":182.5249},{"date":"2025-10-17","close":186.2277},{"date":"2025-10-20","close":190.4156},{"date":"2025-10-21","close":194.5342},{"date":"2025-10-22","close":191.6135},{"date":"2025-10-23","close":190.4255},{"date":"2025-10-24","close":188.9305},{"date":"2025-10-27","close":186.8019},{"date":"2025-10-28","close":187.9999},{"date":"2025-10-29","close":182.0695},{"date":"2025-10-30","close":182.1487},{"date":"2025-10-31","close":181.4458},{"date":"2025-11-03","close":180.228},{"date":"2025-11-04","close":182.2774},{"date":"2025-11-05","close":183.9605},{"date":"2025-11-06","close":183.0496},{"date":"2025-11-07","close":183.2279},{"date":"2025-11-10","close":183.4061},{"date":"2025-11-11","close":183.911},{"date":"2025-11-12","close":183.4358},{"date":"2025-11-13","close":186.0396},{"date":"2025-11-14","close":185.3069},{"date":"2025-11-17","close":182.3693},{"date":"2025-11-18","close":182.5182},{"date":"2025-11-19","close":182.0815},{"date":"2025-11-20","close":181.8136},{"date":"2025-11-21","close":184.3939},{"date":"2025-11-24","close":180.7815},{"date":"2025-11-25","close":182.28},{"date":"2025-11-26","close":183.203},{"date":"2025-11-28","close":184.6122},{"date":"2025-12-01","close":184.0267},{"date":"2025-12-02","close":182.7961},{"date":"2025-12-03","close":183.3122},{"date":"2025-12-04","close":182.6373},{"date":"2025-12-05","close":185.3367},{"date":"2025-12-08","close":181.5953},{"date":"2025-12-09","close":181.764},{"date":"2025-12-10","close":184.1359},{"date":"2025-12-11","close":187.401},{"date":"2025-12-12","close":186.1108},{"date":"2025-12-15","close":187.0239},{"date":"2025-12-16","close":186.2001},{"date":"2025-12-17","close":185.952},{"date":"2025-12-18","close":188.453},{"date":"2025-12-19","close":186.1505},{"date":"2025-12-22","close":190.5371},{"date":"2025-12-23","close":189.2171},{"date":"2025-12-24","close":189.7332},{"date":"2025-12-26","close":189.6935},{"date":"2025-12-29","close":189.5943},{"date":"2025-12-30","close":188.9095},{"date":"2025-12-31","close":186.6467},{"date":"2026-01-02","close":183.4809},{"date":"2026-01-05","close":184.0565},{"date":"2026-01-06","close":185.962},{"date":"2026-01-07","close":185.2871},{"date":"2026-01-08","close":188.8202},{"date":"2026-01-09","close":191.6585},{"date":"2026-01-12","close":191.5692},{"date":"2026-01-13","close":191.2615},{"date":"2026-01-14","close":192.7601},{"date":"2026-01-15","close":194.0999},{"date":"2026-01-16","close":193.9411},{"date":"2026-01-20","close":192.2738},{"date":"2026-01-21","close":193.9312},{"date":"2026-01-22","close":191.6089},{"date":"2026-01-23","close":191.4997},{"date":"2026-01-26","close":192.4227},{"date":"2026-01-27","close":189.763},{"date":"2026-01-28","close":187.7285},{"date":"2026-01-29","close":188.2148},{"date":"2026-01-30","close":189.9416},{"date":"2026-02-02","close":189.4652},{"date":"2026-02-03","close":189.2866},{"date":"2026-02-04","close":191.1524},{"date":"2026-02-05","close":192.641},{"date":"2026-02-06","close":194.3877},{"date":"2026-02-09","close":193.2861},{"date":"2026-02-10","close":197.8017},{"date":"2026-02-11","close":198.8437},{"date":"2026-02-12","close":194.616},{"date":"2026-02-13","close":192.4227},{"date":"2026-02-17","close":193.8949},{"date":"2026-02-18","close":195.3771},{"date":"2026-02-19","close":196.9289},{"date":"2026-02-20","close":198.9681},{"date":"2026-02-23","close":197.287},{"date":"2026-02-24","close":197.5058},{"date":"2026-02-25","close":195.7451},{"date":"2026-02-26","close":197.2372},{"date":"2026-02-27","close":200.0722},{"date":"2026-03-02","close":200.5398},{"date":"2026-03-03","close":200.49},{"date":"2026-03-04","close":199.0676},{"date":"2026-03-05","close":203.4544},{"date":"2026-03-06","close":202.5392},{"date":"2026-03-09","close":199.7141},{"date":"2026-03-10","close":195.2478},{"date":"2026-03-11","close":197.2969},{"date":"2026-03-12","close":192.2436},{"date":"2026-03-13","close":193.2583},{"date":"2026-03-16","close":191.7264},{"date":"2026-03-17","close":191.8258},{"date":"2026-03-18","close":184.4648},{"date":"2026-03-19","close":180.8737},{"date":"2026-03-20","close":178.3968},{"date":"2026-03-23","close":180.257},{"date":"2026-03-24","close":177.1932},{"date":"2026-03-25","close":175.9199},{"date":"2026-03-26","close":167.962},{"date":"2026-03-27","close":164.8385},{"date":"2026-03-30","close":167.773},{"date":"2026-03-31","close":168.2505},{"date":"2026-04-01","close":171.1352},{"date":"2026-04-02","close":173.4231},{"date":"2026-04-06","close":170.7871},{"date":"2026-04-07","close":169.3845},{"date":"2026-04-08","close":173.6718},{"date":"2026-04-09","close":173.2341},{"date":"2026-04-10","close":174.01},{"date":"2026-04-13","close":174.7561},{"date":"2026-04-14","close":175.2137},{"date":"2026-04-15","close":175.532},{"date":"2026-04-16","close":176.5864},{"date":"2026-04-17","close":178.2277},{"date":"2026-04-20","close":177.7503},{"date":"2026-04-21","close":175.333},{"date":"2026-04-22","close":173.7415},{"date":"2026-04-23","close":176.6859},{"date":"2026-04-24","close":174.9749},{"date":"2026-04-27","close":173.1247},{"date":"2026-04-28","close":173.3038},{"date":"2026-04-29","close":173.0352},{"date":"2026-04-30","close":173.7912},{"date":"2026-05-01","close":168.718},{"date":"2026-05-04","close":166.0123},{"date":"2026-05-05","close":168.3599},{"date":"2026-05-06","close":168.4693},{"date":"2026-05-07","close":169.1457},{"date":"2026-05-08","close":166.0919},{"date":"2026-05-11","close":163.804},{"date":"2026-05-12","close":164.55},{"date":"2026-05-13","close":162.6899},{"date":"2026-05-14","close":165.0773},{"date":"2026-05-15","close":167.8725},{"date":"2026-05-18","close":174.0564},{"date":"2026-05-19","close":171.7524},{"date":"2026-05-20","close":170.9146},{"date":"2026-05-21","close":171.912},{"date":"2026-05-22","close":172.4805},{"date":"2026-05-26","close":170.6453},{"date":"2026-05-27","close":169.4185},{"date":"2026-05-28","close":172.6101},{"date":"2026-05-29","close":170.8148},{"date":"2026-06-01","close":172.4505},{"date":"2026-06-02","close":172.8595},{"date":"2026-06-03","close":174.2658},{"date":"2026-06-04","close":179.4922},{"date":"2026-06-05","close":179.3825},{"date":"2026-06-08","close":173.1936},{"date":"2026-06-09","close":179.4024},{"date":"2026-06-10","close":179.9311},{"date":"2026-06-11","close":181.4072},{"date":"2026-06-12","close":175.8218},{"date":"2026-06-15","close":174.2858},{"date":"2026-06-16","close":176.2506},{"date":"2026-06-17","close":169.199},{"date":"2026-06-18","close":170.4059},{"date":"2026-06-22","close":169.0095},{"date":"2026-06-23","close":168.3612},{"date":"2026-06-24","close":170.4857},{"date":"2026-06-25","close":168.6505},{"date":"2026-06-26","close":171.4531},{"date":"2026-06-29","close":168.6405},{"date":"2026-06-30","close":169.6379},{"date":"2026-07-01","close":173.7771},{"date":"2026-07-02","close":180.8985},{"date":"2026-07-06","close":177.7767},{"date":"2026-07-07","close":181.3573},{"date":"2026-07-08","close":179.7017},{"date":"2026-07-09","close":177.2281},{"date":"2026-07-10","close":179.173},{"date":"2026-07-13","close":183.2723},{"date":"2026-07-14","close":183.8508},{"date":"2026-07-15","close":191.8699},{"date":"2026-07-16","close":205.7139},{"date":"2026-07-17","close":203.9185},{"date":"2026-07-20","close":201.2754},{"date":"2026-07-21","close":199.889},{"date":"2026-07-22","close":200.8366},{"date":"2026-07-23","close":202.7217},{"date":"2026-07-24","close":205.3747},{"date":"2026-07-27","close":210.4316},{"date":"2026-07-28","close":214.3414},{"date":"2026-07-29","close":215.9671},{"date":"2026-07-30","close":206.2525},{"date":"2026-07-31","close":204.0981},{"date":"2026-08-03","close":203.4797},{"date":"2026-08-04","close":203.1206},{"date":"2026-08-05","close":200.8765},{"date":"2026-08-06","close":201.6245},{"date":"2026-08-07","close":202.5222},{"date":"2026-08-10","close":202.1831},{"date":"2026-08-11","close":204.7464},{"date":"2026-08-12","close":202.981},{"date":"2026-08-13","close":200.1783},{"date":"2026-08-14","close":199.52},{"date":"2026-08-17","close":197.82},{"date":"2026-08-18","close":199.45},{"date":"2026-08-19","close":203.08},{"date":"2026-08-20","close":203.52},{"date":"2026-08-21","close":203.79},{"date":"2026-08-24","close":207.4},{"date":"2026-08-25","close":204.76},{"date":"2026-08-26","close":205.78},{"date":"2026-08-27","close":204.15},{"date":"2026-08-28","close":204.18},{"date":"2026-08-31","close":201.79},{"date":"2026-09-01","close":200.59},{"date":"2026-09-02","close":198.09},{"date":"2026-09-03","close":201.05},{"date":"2026-09-04","close":200.47},{"date":"2026-09-08","close":200.5},{"date":"2026-09-09","close":200.04},{"date":"2026-09-10","close":198.44},{"date":"2026-09-11","close":201.5},{"date":"2026-09-14","close":200.82},{"date":"2026-09-15","close":198.95},{"date":"2026-09-16","close":199.46},{"date":"2026-09-17","close":197.96},{"date":"2026-09-18","close":197.64},{"date":"2026-09-21","close":196.88},{"date":"2026-09-22","close":198.8},{"date":"2026-09-23","close":191.97},{"date":"2026-09-24","close":197.68},{"date":"2026-09-25","close":199.91},{"date":"2026-09-28","close":200.58},{"date":"2026-09-29","close":197.74},{"date":"2026-09-30","close":195.06},{"date":"2026-10-01","close":195.6},{"date":"2026-10-02","close":193.02},{"date":"2026-10-05","close":195.4},{"date":"2026-10-06","close":195.96},{"date":"2026-10-07","close":197.19},{"date":"2026-10-08","close":201.12},{"date":"2026-10-09","close":202.41},{"date":"2026-10-12","close":205.23},{"date":"2026-10-13","close":206.38},{"date":"2026-10-14","close":208.63},{"date":"2026-10-15","close":213.06},{"date":"2026-10-16","close":213.69},{"date":"2026-10-19","close":212.3},{"date":"2026-10-20","close":217.03},{"date":"2026-10-21","close":220.15},{"date":"2026-10-22","close":224.04}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":224.04,"low_30d":191.09,"support":194.52,"high_30d":225.43,"change_1d":1.8,"change_7d":4.8,"change_30d":11.2,"resistance":222.0,"position_in_range":96.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":9.16,"per":33.52,"quarter":"2024-Q1"},{"pbr":9.89,"per":35.28,"quarter":"2024-Q2"},{"pbr":12.08,"per":38.53,"quarter":"2024-Q3"},{"pbr":12.23,"per":39.84,"quarter":"2024-Q4"},{"pbr":13.61,"per":45.65,"quarter":"2025-Q1"},{"pbr":14.99,"per":50.35,"quarter":"2025-Q2"},{"pbr":13.6,"per":45.38,"quarter":"2025-Q3"},{"pbr":15.87,"per":48.4,"quarter":"2025-Q4"},{"pbr":13.17,"per":42.38,"quarter":"2026-Q3"},{"pbr":18.69,"per":47.45,"quarter":"현재"}],"timeline":[{"close":123.0884,"gap_pct":null,"quarter":"2024-Q1","ttm_eps":null,"fair_value":null},{"close":135.4117,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":154.2001,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":166.6342,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":198.291,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":222.8374,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":205.1751,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":224.3707,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":200.0722,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":12.73,"pbr_5y_low":9.16,"per_5y_avg":42.15,"per_5y_low":33.52,"current_pbr":18.69,"current_per":47.45,"pbr_5y_high":15.87,"per_5y_high":50.35,"pbr_5y_median":13.17,"per_5y_median":42.38,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":77.8,"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":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 96 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Specialty Business Services"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +1.5%"},"momentum":{"grade":"B","reason":"RSI 96"},"valuation":{"grade":"C","reason":"PER 47.45x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 10.5%"},"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":4.91,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":10.49,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":32.19,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.61,"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":0.51,"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":50.98,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":22.98,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":17.58,"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":9.16,"per":33.52,"close":123.0884,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q1"},{"pbr":9.89,"per":35.28,"close":135.4117,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":12.08,"per":38.53,"close":154.2001,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":12.23,"per":39.84,"close":166.6342,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":13.61,"per":45.65,"close":198.291,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":14.99,"per":50.35,"close":222.8374,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":13.6,"per":45.38,"close":205.1751,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":15.87,"per":48.4,"close":224.3707,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":13.17,"per":42.38,"close":200.0722,"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":"47.5배"},{"label":"PBR","value":"18.7배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"10.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.217104451219166,"pbr":14.72,"per":37.23,"roa":0.04910198353072162,"roe":0.10494064488993467,"revenue":2841444000.0,"market_cap":70599377000.0,"net_income":502496000.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.5097605302092879,"total_assets":10233721000.0,"total_equity":4788383000.0,"profit_margin":0.17684529415325448,"dividend_yield":0.99,"fiscal_quarter":"Q3","operating_income":659904000.0,"operating_margin":0.23224247952801463},{"eps":1.2097790477950783,"pbr":null,"per":null,"roa":0.04888471501836447,"roe":0.11117944348666894,"revenue":2799992000.0,"market_cap":null,"net_income":495343000.0,"fiscal_year":2025,"report_date":"2025-05-31","gross_margin":0.5044603698867711,"total_assets":10132881000.0,"total_equity":4455347000.0,"profit_margin":0.17690871973919925,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":655714000.0,"operating_margin":0.2341842405264015},{"eps":1.1995140368069697,"pbr":null,"per":null,"roa":0.0499243216649437,"roe":0.1032739659776689,"revenue":2718122000.0,"market_cap":null,"net_income":491140000.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.5027592580465483,"total_assets":9837690000.0,"total_equity":4755700000.0,"profit_margin":0.1806909329308986,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":617859000.0,"operating_margin":0.22731098898430607},{"eps":1.0947781978314635,"pbr":null,"per":null,"roa":0.04562290126013194,"roe":0.0956895758569626,"revenue":2667652000.0,"market_cap":null,"net_income":448256000.0,"fiscal_year":2025,"report_date":"2024-11-30","gross_margin":0.49706221051321536,"total_assets":9825241000.0,"total_equity":4684481000.0,"profit_margin":0.16803391146971194,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":597452000.0,"operating_margin":0.22396174613480319},{"eps":1.1320013794802295,"pbr":null,"per":null,"roa":0.0482249965040553,"roe":0.10093030689980158,"revenue":2609159000.0,"market_cap":null,"net_income":463497000.0,"fiscal_year":2025,"report_date":"2024-08-31","gross_margin":0.5056575701212537,"total_assets":9611136000.0,"total_equity":4592248000.0,"profit_margin":0.17764229776721158,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":609853000.0,"operating_margin":0.2337354680186221},{"eps":1.0953619089012132,"pbr":null,"per":null,"roa":0.04788273222663379,"roe":0.10446865276562005,"revenue":2561783000.0,"market_cap":null,"net_income":448495000.0,"fiscal_year":2024,"report_date":"2024-05-31","gross_margin":0.4983650059353193,"total_assets":9366529000.0,"total_equity":4293106000.0,"profit_margin":0.1750714248630739,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":591390000.0,"operating_margin":0.2308509346810405},{"eps":1.1040027865780935,"pbr":null,"per":null,"roa":0.04984536384293814,"roe":0.11240623033189992,"revenue":2501587000.0,"market_cap":null,"net_income":452033000.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":0.5005346605974528,"total_assets":9068707000.0,"total_equity":4021423000.0,"profit_margin":0.1806984925968995,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":561031000.0,"operating_margin":0.2242700333828086},{"eps":1.0118838990098131,"pbr":null,"per":null,"roa":0.04369813078335899,"roe":0.0959868611880533,"revenue":2470935000.0,"market_cap":null,"net_income":414315000.0,"fiscal_year":2024,"report_date":"2023-11-30","gross_margin":0.4750209940771408,"total_assets":9481298000.0,"total_equity":4316372000.0,"profit_margin":0.16767539413218074,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":547594000.0,"operating_margin":0.22161408535635296},{"eps":0.9710094702929474,"pbr":null,"per":null,"roa":0.04427937798443569,"roe":0.09389967083781778,"revenue":2406173000.0,"market_cap":null,"net_income":397579000.0,"fiscal_year":2024,"report_date":"2023-08-31","gross_margin":0.47680195896138805,"total_assets":8978875000.0,"total_equity":4234083000.0,"profit_margin":0.1652329238171985,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":520800000.0,"operating_margin":0.21644328982163794},{"eps":0.9149194768708907,"pbr":null,"per":null,"roa":0.04250267391085572,"roe":0.09378264660665553,"revenue":2377177000.0,"market_cap":null,"net_income":374613000.0,"fiscal_year":2023,"report_date":"2023-05-31","gross_margin":0.48021161234523135,"total_assets":8813869000.0,"total_equity":3994481000.0,"profit_margin":0.15758733994145155,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":499683000.0,"operating_margin":0.21020016599521196},{"eps":0.9404953024877059,"pbr":null,"per":null,"roa":0.04416273943966528,"roe":0.09443832025181263,"revenue":2342330000.0,"market_cap":null,"net_income":385085000.0,"fiscal_year":2023,"report_date":"2023-02-28","gross_margin":0.4873655718878211,"total_assets":8719681000.0,"total_equity":4077635000.0,"profit_margin":0.16440253935184196,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":500556000.0,"operating_margin":0.21370003372710078},{"eps":0.8455286864368808,"pbr":null,"per":null,"roa":0.03921235718027495,"roe":0.08959685671738976,"revenue":2284471000.0,"market_cap":null,"net_income":346201000.0,"fiscal_year":2023,"report_date":"2022-11-30","gross_margin":0.4765996154033034,"total_assets":8828875000.0,"total_equity":3863986000.0,"profit_margin":0.15154536870899216,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":470798000.0,"operating_margin":0.20608622302493662}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.8383,"per":35.28,"date":"2023-11","close":135.41,"source":"reported"},{"eps":3.8383,"per":38.43,"date":"2023-12","close":147.51,"source":"reported"},{"eps":3.8383,"per":38.55,"date":"2024-01","close":147.97,"source":"reported"},{"eps":4.0018,"per":38.53,"date":"2024-02","close":154.2,"source":"reported"},{"eps":4.0018,"per":42.11,"date":"2024-03","close":168.53,"source":"reported"},{"eps":4.0018,"per":40.35,"date":"2024-04","close":161.49,"source":"reported"},{"eps":4.1823,"per":39.84,"date":"2024-05","close":166.63,"source":"reported"},{"eps":4.1823,"per":41.15,"date":"2024-06","close":172.11,"source":"reported"},{"eps":4.1823,"per":44.9,"date":"2024-07","close":187.76,"source":"reported"},{"eps":4.3432,"per":45.65,"date":"2024-08","close":198.29,"source":"reported"},{"eps":4.3432,"per":46.7,"date":"2024-09","close":202.82,"source":"reported"},{"eps":4.3432,"per":46.68,"date":"2024-10","close":202.75,"source":"reported"},{"eps":4.4261,"per":50.35,"date":"2024-11","close":222.84,"source":"reported"},{"eps":4.4261,"per":40.74,"date":"2024-12","close":180.31,"source":"reported"},{"eps":4.4261,"per":44.72,"date":"2025-01","close":197.95,"source":"reported"},{"eps":4.5217,"per":45.38,"date":"2025-02","close":205.18,"source":"reported"},{"eps":4.5217,"per":44.95,"date":"2025-03","close":203.23,"source":"reported"},{"eps":4.5217,"per":46.29,"date":"2025-04","close":209.31,"source":"reported"},{"eps":4.6361,"per":48.4,"date":"2025-05","close":224.37,"source":"reported"},{"eps":4.6361,"per":47.62,"date":"2025-06","close":220.77,"source":"reported"},{"eps":4.6361,"per":47.43,"date":"2025-07","close":219.88,"source":"reported"},{"eps":4.6361,"per":44.85,"date":"2025-08","close":207.94,"source":"reported"},{"eps":4.6361,"per":43.83,"date":"2025-09","close":203.22,"source":"reported"},{"eps":4.6361,"per":39.14,"date":"2025-10","close":181.45,"source":"reported"},{"eps":4.6361,"per":39.82,"date":"2025-11","close":184.61,"source":"reported"},{"eps":4.6361,"per":40.26,"date":"2025-12","close":186.65,"source":"reported"},{"eps":4.6361,"per":40.97,"date":"2026-01","close":189.94,"source":"reported"},{"eps":4.7212,"per":42.38,"date":"2026-02","close":200.07,"source":"reported"},{"eps":4.7212,"per":35.64,"date":"2026-03","close":168.25,"source":"reported"},{"eps":4.7212,"per":36.81,"date":"2026-04","close":173.79,"source":"reported"},{"eps":4.7212,"per":36.18,"date":"2026-05","close":170.81,"source":"reported"},{"eps":4.7212,"per":35.93,"date":"2026-06","close":169.64,"source":"reported"},{"eps":4.7212,"per":43.23,"date":"2026-07","close":204.1,"source":"reported"},{"eps":4.7212,"per":42.74,"date":"2026-08","close":201.79,"source":"reported"},{"eps":4.7212,"per":41.32,"date":"2026-09","close":195.06,"source":"reported"},{"eps":4.7212,"per":47.45,"date":"2026-10","close":224.04,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":42.35,"std":3.98,"count":36,"current":47.45,"lower_1sd":38.37,"upper_1sd":46.33},"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":"Cintas Corporation","phase":"above-fold","symbol_resolved":true}