{"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":"2026-10-23T10:00:49.306638+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.5,"direction":"higher_better","percentile":56},{"name":"영업이익 성장률","unit":"%","value":-3.8,"direction":"higher_better","percentile":42}],"summary":"매출 +2.5%","percentile":49},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":91.2,"direction":null,"percentile":91},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.4,"direction":"higher_better","percentile":51}],"summary":"RSI 91","percentile":71},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.35x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":16.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.54,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.27,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":10.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.5x, 순차입금비율 1.3x","percentile":40}},"signals":[],"summary":"Fidelity National Information Services, Inc.(FIS)은 Technology 섹터 US 시장 종목입니다, 시가총액 197.84억. 현재가 $38.27, 전일 대비 +5.1%, 30일 +0.4%. PER 6.3배 / ROE 1.4%. 기술적 시그널: RSI 91(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.25,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.25%","value_pct":4.25},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":27.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.27,"direction":"lower_better","percentile":null}],"summary":"배당성향 27%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":4.25},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.029037092264097453,"grade":"C","trend":"상승","atr_14":1.0703499999999992,"rsi_14":91.23674911660773,"sma_20":34.744249999999994,"sma_60":38.54291666666667,"comment":"상승 추세, RSI 91","analysis":"RSI(14) 91.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.03)가 시그널선(-0.64)을 상회합니다(골든크로스). SMA20 35, SMA60 39 — 혼조세입니다. 볼린저밴드 32~38 (현재 위치 110%).","bb_lower":31.82030185579497,"bb_upper":37.668198144205014,"macd_signal":-0.6445336462310337},"change_pct":5.13,"chart_data":[{"date":"2024-10-23","open":85.4,"high":85.99,"low":85.22,"close":85.81,"volume":2678700,"rsi_14":81.81,"sma_20":86.63,"sma_60":82.51,"sma_120":79.11},{"date":"2024-10-24","open":86.07,"high":86.45,"low":85.3,"close":86.22,"volume":2190900,"rsi_14":80.84,"sma_20":87.0,"sma_60":82.74,"sma_120":79.27},{"date":"2024-10-25","open":86.48,"high":87.07,"low":85.5,"close":85.63,"volume":1616100,"rsi_14":78.47,"sma_20":87.33,"sma_60":82.98,"sma_120":79.43},{"date":"2024-10-28","open":86.23,"high":87.12,"low":85.91,"close":86.73,"volume":2038600,"rsi_14":77.37,"sma_20":87.69,"sma_60":83.26,"sma_120":79.57},{"date":"2024-10-29","open":86.62,"high":86.75,"low":85.38,"close":85.91,"volume":2657200,"rsi_14":69.24,"sma_20":88.01,"sma_60":83.54,"sma_120":79.7},{"date":"2024-10-30","open":85.98,"high":87.28,"low":85.4,"close":86.59,"volume":2867200,"rsi_14":71.04,"sma_20":88.37,"sma_60":83.78,"sma_120":79.85},{"date":"2024-10-31","open":86.39,"high":87.37,"low":85.61,"close":85.64,"volume":3862700,"rsi_14":63.82,"sma_20":88.67,"sma_60":84.0,"sma_120":79.97},{"date":"2024-11-01","open":85.38,"high":85.87,"low":84.26,"close":85.04,"volume":4665800,"rsi_14":56.32,"sma_20":88.89,"sma_60":84.21,"sma_120":80.08},{"date":"2024-11-04","open":83.99,"high":87.79,"low":83.69,"close":85.61,"volume":6372500,"rsi_14":53.35,"sma_20":89.16,"sma_60":84.41,"sma_120":80.19},{"date":"2024-11-05","open":85.82,"high":86.05,"low":82.27,"close":82.63,"volume":6019800,"rsi_14":36.69,"sma_20":89.2,"sma_60":84.59,"sma_120":80.27},{"date":"2024-11-06","open":83.99,"high":84.2,"low":80.56,"close":82.5,"volume":8002300,"rsi_14":35.62,"sma_20":89.2,"sma_60":84.73,"sma_120":80.34},{"date":"2024-11-07","open":82.04,"high":82.8,"low":81.5,"close":82.73,"volume":4177500,"rsi_14":31.12,"sma_20":89.21,"sma_60":84.87,"sma_120":80.41},{"date":"2024-11-08","open":83.29,"high":84.94,"low":82.97,"close":84.06,"volume":3113200,"rsi_14":39.56,"sma_20":89.28,"sma_60":85.03,"sma_120":80.5},{"date":"2024-11-11","open":84.28,"high":85.37,"low":83.92,"close":84.68,"volume":3854800,"rsi_14":46.68,"sma_20":89.32,"sma_60":85.19,"sma_120":80.59},{"date":"2024-11-12","open":84.71,"high":85.19,"low":83.51,"close":83.63,"volume":2932200,"rsi_14":40.97,"sma_20":89.25,"sma_60":85.33,"sma_120":80.67},{"date":"2024-11-13","open":83.97,"high":84.87,"low":83.64,"close":84.83,"volume":3507500,"rsi_14":44.61,"sma_20":89.21,"sma_60":85.5,"sma_120":80.78},{"date":"2024-11-14","open":84.56,"high":85.49,"low":84.35,"close":84.43,"volume":3183100,"rsi_14":45.25,"sma_20":89.13,"sma_60":85.66,"sma_120":80.87},{"date":"2024-11-15","open":83.96,"high":84.59,"low":83.01,"close":83.82,"volume":2656000,"rsi_14":38.04,"sma_20":88.98,"sma_60":85.81,"sma_120":80.97},{"date":"2024-11-18","open":83.64,"high":84.52,"low":83.64,"close":84.39,"volume":2755500,"rsi_14":43.63,"sma_20":88.86,"sma_60":85.96,"sma_120":81.09},{"date":"2024-11-19","open":83.73,"high":83.79,"low":81.66,"close":82.16,"volume":3057100,"rsi_14":33.57,"sma_20":88.69,"sma_60":86.06,"sma_120":81.19},{"date":"2024-11-20","open":81.61,"high":82.18,"low":81.31,"close":81.99,"volume":4447600,"rsi_14":35.61,"sma_20":88.49,"sma_60":86.13,"sma_120":81.27},{"date":"2024-11-21","open":82.6,"high":82.76,"low":80.68,"close":81.61,"volume":4287000,"rsi_14":36.24,"sma_20":88.25,"sma_60":86.2,"sma_120":81.35},{"date":"2024-11-22","open":81.97,"high":82.44,"low":81.5,"close":82.16,"volume":3817300,"rsi_14":36.14,"sma_20":88.07,"sma_60":86.28,"sma_120":81.44},{"date":"2024-11-25","open":82.04,"high":82.08,"low":80.27,"close":80.57,"volume":6316100,"rsi_14":40.69,"sma_20":87.75,"sma_60":86.31,"sma_120":81.51},{"date":"2024-11-26","open":80.79,"high":81.26,"low":80.13,"close":81.07,"volume":2646200,"rsi_14":43.75,"sma_20":87.49,"sma_60":86.35,"sma_120":81.58},{"date":"2024-11-27","open":81.31,"high":81.94,"low":81.2,"close":81.65,"volume":2550200,"rsi_14":45.43,"sma_20":87.23,"sma_60":86.4,"sma_120":81.64},{"date":"2024-11-29","open":81.67,"high":82.11,"low":81.04,"close":81.42,"volume":1126800,"rsi_14":37.67,"sma_20":87.01,"sma_60":86.45,"sma_120":81.71},{"date":"2024-12-02","open":81.63,"high":81.74,"low":80.29,"close":81.25,"volume":2536000,"rsi_14":33.3,"sma_20":86.81,"sma_60":86.51,"sma_120":81.79},{"date":"2024-12-03","open":81.36,"high":81.68,"low":80.94,"close":81.36,"volume":4191500,"rsi_14":37.81,"sma_20":86.59,"sma_60":86.56,"sma_120":81.86},{"date":"2024-12-04","open":81.56,"high":81.86,"low":79.65,"close":81.37,"volume":5089000,"rsi_14":28.67,"sma_20":86.52,"sma_60":86.59,"sma_120":81.93},{"date":"2024-12-05","open":81.35,"high":81.76,"low":80.99,"close":81.6,"volume":4084900,"rsi_14":32.17,"sma_20":86.48,"sma_60":86.63,"sma_120":82.0},{"date":"2024-12-06","open":81.95,"high":81.95,"low":80.24,"close":81.45,"volume":4354300,"rsi_14":34.18,"sma_20":86.41,"sma_60":86.64,"sma_120":82.08},{"date":"2024-12-09","open":81.41,"high":81.63,"low":80.21,"close":80.3,"volume":3035600,"rsi_14":23.64,"sma_20":86.2,"sma_60":86.64,"sma_120":82.13},{"date":"2024-12-10","open":80.2,"high":81.76,"low":79.77,"close":81.31,"volume":3196100,"rsi_14":41.68,"sma_20":86.0,"sma_60":86.63,"sma_120":82.2},{"date":"2024-12-11","open":81.39,"high":81.75,"low":80.51,"close":81.74,"volume":2348200,"rsi_14":46.02,"sma_20":85.88,"sma_60":86.64,"sma_120":82.28},{"date":"2024-12-12","open":82.05,"high":82.29,"low":81.33,"close":81.39,"volume":2113800,"rsi_14":46.19,"sma_20":85.69,"sma_60":86.65,"sma_120":82.36},{"date":"2024-12-13","open":81.39,"high":81.89,"low":80.47,"close":80.61,"volume":2331100,"rsi_14":37.59,"sma_20":85.47,"sma_60":86.64,"sma_120":82.43},{"date":"2024-12-16","open":80.74,"high":81.26,"low":79.58,"close":79.6,"volume":3203000,"rsi_14":40.76,"sma_20":85.23,"sma_60":86.62,"sma_120":82.5},{"date":"2024-12-17","open":79.29,"high":80.07,"low":78.9,"close":79.72,"volume":3532400,"rsi_14":37.27,"sma_20":84.97,"sma_60":86.6,"sma_120":82.57},{"date":"2024-12-18","open":79.75,"high":79.89,"low":76.97,"close":77.01,"volume":3218400,"rsi_14":21.59,"sma_20":84.68,"sma_60":86.54,"sma_120":82.61},{"date":"2024-12-19","open":77.61,"high":78.09,"low":76.79,"close":76.81,"volume":2705500,"rsi_14":21.71,"sma_20":84.39,"sma_60":86.51,"sma_120":82.66},{"date":"2024-12-20","open":76.53,"high":78.28,"low":76.29,"close":78.08,"volume":8122600,"rsi_14":32.13,"sma_20":84.19,"sma_60":86.48,"sma_120":82.71},{"date":"2024-12-23","open":77.62,"high":78.14,"low":77.25,"close":78.02,"volume":2201800,"rsi_14":31.21,"sma_20":83.96,"sma_60":86.45,"sma_120":82.76},{"date":"2024-12-24","open":77.99,"high":78.94,"low":77.73,"close":78.92,"volume":883600,"rsi_14":36.95,"sma_20":83.85,"sma_60":86.43,"sma_120":82.82},{"date":"2024-12-26","open":78.45,"high":79.07,"low":78.23,"close":78.85,"volume":1655300,"rsi_14":35.3,"sma_20":83.72,"sma_60":86.41,"sma_120":82.88},{"date":"2024-12-27","open":78.41,"high":79.14,"low":78.01,"close":78.21,"volume":1551900,"rsi_14":33.74,"sma_20":83.52,"sma_60":86.37,"sma_120":82.95},{"date":"2024-12-30","open":77.64,"high":77.72,"low":76.81,"close":77.25,"volume":1545900,"rsi_14":35.43,"sma_20":83.28,"sma_60":86.32,"sma_120":83.0},{"date":"2024-12-31","open":77.53,"high":77.86,"low":77.02,"close":77.42,"volume":1975900,"rsi_14":29.86,"sma_20":83.07,"sma_60":86.26,"sma_120":83.04},{"date":"2025-01-02","open":77.76,"high":77.76,"low":76.39,"close":76.77,"volume":1660300,"rsi_14":24.83,"sma_20":82.81,"sma_60":86.19,"sma_120":83.07},{"date":"2025-01-03","open":76.87,"high":77.31,"low":76.43,"close":76.93,"volume":1630200,"rsi_14":27.0,"sma_20":82.56,"sma_60":86.09,"sma_120":83.11},{"date":"2025-01-06","open":76.93,"high":77.0,"low":75.56,"close":75.76,"volume":2554100,"rsi_14":25.95,"sma_20":82.24,"sma_60":85.97,"sma_120":83.13},{"date":"2025-01-07","open":75.86,"high":76.73,"low":75.45,"close":75.87,"volume":3494400,"rsi_14":29.72,"sma_20":81.93,"sma_60":85.85,"sma_120":83.14},{"date":"2025-01-08","open":75.96,"high":76.2,"low":75.29,"close":76.06,"volume":3005400,"rsi_14":30.23,"sma_20":81.71,"sma_60":85.73,"sma_120":83.17},{"date":"2025-01-10","open":75.25,"high":75.51,"low":73.73,"close":73.93,"volume":2431900,"rsi_14":32.27,"sma_20":81.32,"sma_60":85.55,"sma_120":83.19},{"date":"2025-01-13","open":73.78,"high":75.41,"low":73.63,"close":75.37,"volume":3154800,"rsi_14":42.71,"sma_20":80.99,"sma_60":85.37,"sma_120":83.21},{"date":"2025-01-14","open":75.3,"high":75.67,"low":74.56,"close":75.1,"volume":2050200,"rsi_14":33.3,"sma_20":80.66,"sma_60":85.18,"sma_120":83.24},{"date":"2025-01-15","open":76.65,"high":76.68,"low":74.69,"close":74.8,"volume":2295900,"rsi_14":32.43,"sma_20":80.36,"sma_60":84.99,"sma_120":83.26},{"date":"2025-01-16","open":74.76,"high":75.49,"low":74.42,"close":75.44,"volume":1694700,"rsi_14":30.46,"sma_20":80.14,"sma_60":84.78,"sma_120":83.3},{"date":"2025-01-17","open":75.64,"high":76.16,"low":75.17,"close":75.51,"volume":3150000,"rsi_14":31.25,"sma_20":79.92,"sma_60":84.58,"sma_120":83.32},{"date":"2025-01-21","open":75.79,"high":76.31,"low":75.48,"close":75.64,"volume":2414900,"rsi_14":34.63,"sma_20":79.85,"sma_60":84.41,"sma_120":83.35},{"date":"2025-01-22","open":75.59,"high":75.72,"low":75.05,"close":75.26,"volume":1880500,"rsi_14":37.27,"sma_20":79.77,"sma_60":84.22,"sma_120":83.37},{"date":"2025-01-23","open":75.7,"high":76.04,"low":75.05,"close":76.0,"volume":2125700,"rsi_14":41.51,"sma_20":79.66,"sma_60":84.03,"sma_120":83.39},{"date":"2025-01-24","open":75.71,"high":76.48,"low":75.71,"close":75.94,"volume":2001300,"rsi_14":44.69,"sma_20":79.55,"sma_60":83.86,"sma_120":83.42},{"date":"2025-01-27","open":76.34,"high":77.86,"low":75.92,"close":77.74,"volume":1942800,"rsi_14":54.33,"sma_20":79.49,"sma_60":83.7,"sma_120":83.48},{"date":"2025-01-28","open":77.21,"high":78.01,"low":76.83,"close":77.02,"volume":2165800,"rsi_14":57.07,"sma_20":79.4,"sma_60":83.54,"sma_120":83.54},{"date":"2025-01-29","open":77.06,"high":77.99,"low":76.82,"close":77.29,"volume":1572000,"rsi_14":57.79,"sma_20":79.35,"sma_60":83.37,"sma_120":83.57},{"date":"2025-01-30","open":77.93,"high":79.03,"low":77.83,"close":78.67,"volume":1897600,"rsi_14":62.7,"sma_20":79.42,"sma_60":83.24,"sma_120":83.62},{"date":"2025-01-31","open":78.87,"high":78.96,"low":77.9,"close":78.09,"volume":2406800,"rsi_14":73.74,"sma_20":79.46,"sma_60":83.11,"sma_120":83.66},{"date":"2025-02-03","open":76.85,"high":78.64,"low":76.7,"close":78.48,"volume":2385400,"rsi_14":70.19,"sma_20":79.55,"sma_60":82.98,"sma_120":83.7},{"date":"2025-02-04","open":78.45,"high":78.7,"low":77.52,"close":78.15,"volume":1766500,"rsi_14":69.58,"sma_20":79.61,"sma_60":82.9,"sma_120":83.74},{"date":"2025-02-05","open":78.67,"high":78.97,"low":78.34,"close":78.83,"volume":2265200,"rsi_14":74.65,"sma_20":79.77,"sma_60":82.83,"sma_120":83.78},{"date":"2025-02-06","open":79.22,"high":79.42,"low":78.57,"close":79.42,"volume":2219500,"rsi_14":74.5,"sma_20":79.96,"sma_60":82.76,"sma_120":83.82},{"date":"2025-02-07","open":79.66,"high":80.49,"low":79.5,"close":79.96,"volume":2421000,"rsi_14":75.89,"sma_20":80.16,"sma_60":82.69,"sma_120":83.86},{"date":"2025-02-10","open":80.11,"high":80.24,"low":79.06,"close":79.23,"volume":3450600,"rsi_14":69.55,"sma_20":80.44,"sma_60":82.59,"sma_120":83.89},{"date":"2025-02-11","open":69.01,"high":72.06,"low":64.75,"close":70.12,"volume":19368900,"rsi_14":35.67,"sma_20":80.16,"sma_60":82.35,"sma_120":83.84},{"date":"2025-02-12","open":68.73,"high":70.6,"low":68.73,"close":69.57,"volume":10135600,"rsi_14":31.87,"sma_20":79.87,"sma_60":82.07,"sma_120":83.79},{"date":"2025-02-13","open":69.56,"high":69.86,"low":67.32,"close":67.6,"volume":6079200,"rsi_14":28.78,"sma_20":79.5,"sma_60":81.77,"sma_120":83.72},{"date":"2025-02-14","open":67.57,"high":67.96,"low":65.83,"close":66.12,"volume":6282300,"rsi_14":19.93,"sma_20":79.01,"sma_60":81.46,"sma_120":83.64},{"date":"2025-02-18","open":66.23,"high":67.43,"low":66.15,"close":66.78,"volume":4555100,"rsi_14":23.42,"sma_20":78.56,"sma_60":81.15,"sma_120":83.56},{"date":"2025-02-19","open":66.7,"high":66.85,"low":65.8,"close":66.54,"volume":4038200,"rsi_14":22.06,"sma_20":78.08,"sma_60":80.87,"sma_120":83.46},{"date":"2025-02-20","open":66.76,"high":67.29,"low":66.24,"close":66.95,"volume":3775000,"rsi_14":17.93,"sma_20":77.65,"sma_60":80.6,"sma_120":83.37},{"date":"2025-02-21","open":67.02,"high":67.78,"low":66.52,"close":66.95,"volume":5688700,"rsi_14":18.53,"sma_20":77.18,"sma_60":80.34,"sma_120":83.27},{"date":"2025-02-24","open":66.78,"high":67.09,"low":66.04,"close":66.49,"volume":3276400,"rsi_14":16.24,"sma_20":76.68,"sma_60":80.06,"sma_120":83.17},{"date":"2025-02-25","open":67.03,"high":67.82,"low":65.99,"close":66.43,"volume":3223200,"rsi_14":16.5,"sma_20":76.09,"sma_60":79.81,"sma_120":83.06},{"date":"2025-02-26","open":66.62,"high":67.09,"low":65.82,"close":66.05,"volume":2572900,"rsi_14":12.83,"sma_20":75.52,"sma_60":79.54,"sma_120":82.95},{"date":"2025-02-27","open":66.19,"high":67.02,"low":66.09,"close":66.38,"volume":3111200,"rsi_14":11.44,"sma_20":74.95,"sma_60":79.27,"sma_120":82.84},{"date":"2025-02-28","open":66.51,"high":68.26,"low":66.51,"close":68.17,"volume":5425800,"rsi_14":17.56,"sma_20":74.4,"sma_60":79.04,"sma_120":82.74},{"date":"2025-03-03","open":68.45,"high":69.45,"low":67.98,"close":69.2,"volume":3570900,"rsi_14":22.87,"sma_20":73.94,"sma_60":78.82,"sma_120":82.67},{"date":"2025-03-04","open":68.42,"high":69.2,"low":66.86,"close":66.99,"volume":3810000,"rsi_14":36.48,"sma_20":73.34,"sma_60":78.57,"sma_120":82.56},{"date":"2025-03-05","open":67.01,"high":67.32,"low":65.94,"close":66.77,"volume":2973900,"rsi_14":37.56,"sma_20":72.75,"sma_60":78.31,"sma_120":82.45},{"date":"2025-03-06","open":66.17,"high":67.67,"low":65.88,"close":67.47,"volume":2566900,"rsi_14":49.33,"sma_20":72.15,"sma_60":78.05,"sma_120":82.34},{"date":"2025-03-07","open":67.34,"high":69.03,"low":67.23,"close":68.31,"volume":4576500,"rsi_14":61.74,"sma_20":71.57,"sma_60":77.82,"sma_120":82.23},{"date":"2025-03-10","open":67.67,"high":69.66,"low":67.52,"close":68.31,"volume":4910800,"rsi_14":58.83,"sma_20":70.97,"sma_60":77.61,"sma_120":82.12},{"date":"2025-03-11","open":68.24,"high":68.51,"low":65.62,"close":65.66,"volume":4395300,"rsi_14":44.57,"sma_20":70.24,"sma_60":77.33,"sma_120":81.98},{"date":"2025-03-12","open":65.73,"high":65.93,"low":64.11,"close":65.66,"volume":3301000,"rsi_14":42.5,"sma_20":69.99,"sma_60":77.05,"sma_120":81.84},{"date":"2025-03-13","open":66.05,"high":68.46,"low":65.65,"close":67.23,"volume":5226000,"rsi_14":49.62,"sma_20":69.85,"sma_60":76.79,"sma_120":81.72},{"date":"2025-03-14","open":67.29,"high":68.73,"low":66.91,"close":68.33,"volume":3723500,"rsi_14":55.5,"sma_20":69.86,"sma_60":76.57,"sma_120":81.61},{"date":"2025-03-17","open":68.12,"high":70.28,"low":67.7,"close":69.65,"volume":3420600,"rsi_14":59.75,"sma_20":70.03,"sma_60":76.39,"sma_120":81.51},{"date":"2025-03-18","open":70.03,"high":71.12,"low":69.42,"close":70.64,"volume":5841200,"rsi_14":63.9,"sma_20":70.21,"sma_60":76.23,"sma_120":81.42},{"date":"2025-03-19","open":70.4,"high":72.22,"low":70.02,"close":71.65,"volume":4613200,"rsi_14":65.43,"sma_20":70.46,"sma_60":76.13,"sma_120":81.34},{"date":"2025-03-20","open":71.19,"high":72.19,"low":71.05,"close":71.72,"volume":3472600,"rsi_14":61.21,"sma_20":70.68,"sma_60":76.03,"sma_120":81.27},{"date":"2025-03-21","open":71.48,"high":71.75,"low":70.48,"close":70.7,"volume":6912500,"rsi_14":53.92,"sma_20":70.86,"sma_60":75.9,"sma_120":81.19},{"date":"2025-03-24","open":71.05,"high":71.65,"low":70.85,"close":71.61,"volume":2459300,"rsi_14":66.57,"sma_20":71.1,"sma_60":75.78,"sma_120":81.12},{"date":"2025-03-25","open":71.8,"high":71.87,"low":71.23,"close":71.49,"volume":2919900,"rsi_14":67.12,"sma_20":71.35,"sma_60":75.64,"sma_120":81.04},{"date":"2025-03-26","open":72.17,"high":72.62,"low":71.43,"close":71.89,"volume":2014800,"rsi_14":66.3,"sma_20":71.63,"sma_60":75.52,"sma_120":80.96},{"date":"2025-03-27","open":71.87,"high":72.52,"low":71.54,"close":72.36,"volume":2412300,"rsi_14":65.25,"sma_20":71.92,"sma_60":75.41,"sma_120":80.89},{"date":"2025-03-28","open":72.36,"high":72.66,"low":70.58,"close":70.99,"volume":2280400,"rsi_14":58.57,"sma_20":72.05,"sma_60":75.29,"sma_120":80.81},{"date":"2025-03-31","open":71.01,"high":72.3,"low":70.54,"close":71.98,"volume":3004100,"rsi_14":77.89,"sma_20":72.17,"sma_60":75.19,"sma_120":80.72},{"date":"2025-04-01","open":71.91,"high":72.23,"low":71.19,"close":71.88,"volume":2762400,"rsi_14":77.17,"sma_20":72.41,"sma_60":75.1,"sma_120":80.64},{"date":"2025-04-02","open":71.5,"high":73.15,"low":71.16,"close":73.01,"volume":2732800,"rsi_14":76.25,"sma_20":72.71,"sma_60":75.02,"sma_120":80.56},{"date":"2025-04-03","open":71.57,"high":73.61,"low":71.28,"close":71.82,"volume":4952700,"rsi_14":65.74,"sma_20":72.92,"sma_60":74.95,"sma_120":80.46},{"date":"2025-04-04","open":70.58,"high":71.0,"low":67.18,"close":67.38,"volume":8785900,"rsi_14":41.99,"sma_20":72.85,"sma_60":74.79,"sma_120":80.32},{"date":"2025-04-07","open":66.32,"high":68.89,"low":64.77,"close":66.22,"volume":6075500,"rsi_14":34.61,"sma_20":72.72,"sma_60":74.62,"sma_120":80.17},{"date":"2025-04-08","open":67.99,"high":68.95,"low":64.78,"close":65.68,"volume":4899900,"rsi_14":28.55,"sma_20":72.72,"sma_60":74.47,"sma_120":80.01},{"date":"2025-04-09","open":64.79,"high":70.19,"low":64.29,"close":69.8,"volume":5587700,"rsi_14":44.63,"sma_20":72.93,"sma_60":74.36,"sma_120":79.87},{"date":"2025-04-10","open":69.21,"high":69.7,"low":65.78,"close":67.0,"volume":3477900,"rsi_14":40.62,"sma_20":72.92,"sma_60":74.21,"sma_120":79.7},{"date":"2025-04-11","open":67.1,"high":70.08,"low":66.22,"close":69.74,"volume":3490100,"rsi_14":45.66,"sma_20":73.0,"sma_60":74.12,"sma_120":79.55},{"date":"2025-04-14","open":69.52,"high":69.78,"low":68.6,"close":68.78,"volume":3683200,"rsi_14":43.95,"sma_20":72.95,"sma_60":74.0,"sma_120":79.39},{"date":"2025-04-15","open":69.44,"high":69.65,"low":67.44,"close":67.55,"volume":3529200,"rsi_14":40.66,"sma_20":72.79,"sma_60":73.85,"sma_120":79.22},{"date":"2025-04-16","open":67.69,"high":67.79,"low":65.62,"close":66.16,"volume":4109700,"rsi_14":37.17,"sma_20":72.51,"sma_60":73.68,"sma_120":79.04},{"date":"2025-04-17","open":67.67,"high":72.6,"low":67.37,"close":71.89,"volume":8057000,"rsi_14":51.57,"sma_20":72.51,"sma_60":73.62,"sma_120":78.92},{"date":"2025-04-21","open":73.2,"high":75.67,"low":72.83,"close":73.61,"volume":10388300,"rsi_14":52.79,"sma_20":72.67,"sma_60":73.57,"sma_120":78.8},{"date":"2025-04-22","open":74.27,"high":76.53,"low":73.81,"close":76.26,"volume":5443900,"rsi_14":56.9,"sma_20":72.91,"sma_60":73.56,"sma_120":78.71},{"date":"2025-04-23","open":77.34,"high":78.75,"low":76.01,"close":76.54,"volume":5263800,"rsi_14":55.72,"sma_20":73.17,"sma_60":73.54,"sma_120":78.62},{"date":"2025-04-24","open":76.23,"high":77.87,"low":75.57,"close":76.99,"volume":5489400,"rsi_14":58.56,"sma_20":73.43,"sma_60":73.53,"sma_120":78.53},{"date":"2025-04-25","open":76.34,"high":76.85,"low":75.72,"close":76.4,"volume":4098000,"rsi_14":67.13,"sma_20":73.64,"sma_60":73.51,"sma_120":78.44},{"date":"2025-04-28","open":76.9,"high":76.96,"low":74.19,"close":75.17,"volume":4057000,"rsi_14":66.93,"sma_20":73.86,"sma_60":73.44,"sma_120":78.34},{"date":"2025-04-29","open":75.22,"high":75.85,"low":74.82,"close":75.79,"volume":3425600,"rsi_14":69.08,"sma_20":74.06,"sma_60":73.39,"sma_120":78.25},{"date":"2025-04-30","open":75.61,"high":76.27,"low":74.38,"close":76.03,"volume":3533000,"rsi_14":63.78,"sma_20":74.27,"sma_60":73.34,"sma_120":78.16},{"date":"2025-05-01","open":75.29,"high":75.76,"low":74.78,"close":74.91,"volume":2587800,"rsi_14":68.86,"sma_20":74.37,"sma_60":73.28,"sma_120":78.09},{"date":"2025-05-02","open":76.02,"high":76.49,"low":75.49,"close":76.01,"volume":3191000,"rsi_14":66.23,"sma_20":74.59,"sma_60":73.22,"sma_120":78.02},{"date":"2025-05-05","open":75.91,"high":76.13,"low":75.22,"close":75.49,"volume":4406400,"rsi_14":67.76,"sma_20":75.01,"sma_60":73.14,"sma_120":77.95},{"date":"2025-05-06","open":74.3,"high":75.18,"low":72.42,"close":73.15,"volume":7402200,"rsi_14":64.0,"sma_20":75.37,"sma_60":73.02,"sma_120":77.85},{"date":"2025-05-07","open":73.49,"high":74.32,"low":72.0,"close":72.78,"volume":5012000,"rsi_14":67.45,"sma_20":75.74,"sma_60":72.9,"sma_120":77.74},{"date":"2025-05-08","open":73.17,"high":75.86,"low":72.93,"close":75.11,"volume":4855800,"rsi_14":60.33,"sma_20":76.01,"sma_60":72.98,"sma_120":77.66},{"date":"2025-05-09","open":75.49,"high":76.17,"low":75.1,"close":75.51,"volume":3409700,"rsi_14":56.66,"sma_20":76.45,"sma_60":73.07,"sma_120":77.57},{"date":"2025-05-12","open":76.3,"high":76.69,"low":75.12,"close":76.03,"volume":3471400,"rsi_14":49.05,"sma_20":76.78,"sma_60":73.21,"sma_120":77.49},{"date":"2025-05-13","open":76.08,"high":76.13,"low":74.52,"close":74.88,"volume":3655600,"rsi_14":43.59,"sma_20":77.1,"sma_60":73.36,"sma_120":77.41},{"date":"2025-05-14","open":74.82,"high":75.56,"low":74.2,"close":75.23,"volume":4415000,"rsi_14":43.21,"sma_20":77.5,"sma_60":73.5,"sma_120":77.32},{"date":"2025-05-15","open":75.17,"high":75.96,"low":74.99,"close":75.87,"volume":4284600,"rsi_14":47.96,"sma_20":78.0,"sma_60":73.65,"sma_120":77.26},{"date":"2025-05-16","open":75.9,"high":77.0,"low":75.7,"close":76.98,"volume":4884600,"rsi_14":57.06,"sma_20":78.26,"sma_60":73.82,"sma_120":77.21},{"date":"2025-05-19","open":76.41,"high":78.38,"low":76.29,"close":78.06,"volume":3139100,"rsi_14":58.52,"sma_20":78.49,"sma_60":74.01,"sma_120":77.17},{"date":"2025-05-20","open":77.77,"high":78.33,"low":77.19,"close":77.69,"volume":2990200,"rsi_14":56.18,"sma_20":78.57,"sma_60":74.19,"sma_120":77.13},{"date":"2025-05-21","open":77.05,"high":77.79,"low":76.27,"close":76.31,"volume":2827500,"rsi_14":55.15,"sma_20":78.55,"sma_60":74.36,"sma_120":77.08},{"date":"2025-05-22","open":76.02,"high":76.28,"low":74.71,"close":75.51,"volume":2642900,"rsi_14":48.12,"sma_20":78.48,"sma_60":74.51,"sma_120":77.03},{"date":"2025-05-23","open":75.01,"high":75.72,"low":74.42,"close":75.4,"volume":1696800,"rsi_14":49.63,"sma_20":78.43,"sma_60":74.66,"sma_120":76.97},{"date":"2025-05-27","open":75.36,"high":77.09,"low":75.19,"close":77.07,"volume":2605900,"rsi_14":65.96,"sma_20":78.53,"sma_60":74.81,"sma_120":76.92},{"date":"2025-05-28","open":77.12,"high":77.56,"low":76.95,"close":77.08,"volume":2609800,"rsi_14":68.01,"sma_20":78.59,"sma_60":74.94,"sma_120":76.88},{"date":"2025-05-29","open":77.08,"high":77.08,"low":74.8,"close":75.45,"volume":3602300,"rsi_14":51.5,"sma_20":78.56,"sma_60":75.08,"sma_120":76.82},{"date":"2025-05-30","open":75.35,"high":76.77,"low":74.7,"close":76.74,"volume":5576900,"rsi_14":55.04,"sma_20":78.66,"sma_60":75.25,"sma_120":76.78},{"date":"2025-06-02","open":75.88,"high":76.62,"low":75.11,"close":76.24,"volume":3950700,"rsi_14":50.84,"sma_20":78.67,"sma_60":75.39,"sma_120":76.72},{"date":"2025-06-03","open":75.49,"high":77.41,"low":75.47,"close":77.25,"volume":4555600,"rsi_14":59.9,"sma_20":78.76,"sma_60":75.54,"sma_120":76.68},{"date":"2025-06-04","open":77.43,"high":78.13,"low":77.24,"close":77.44,"volume":2457700,"rsi_14":59.35,"sma_20":78.98,"sma_60":75.69,"sma_120":76.65},{"date":"2025-06-05","open":77.44,"high":78.07,"low":77.13,"close":77.63,"volume":2229600,"rsi_14":57.76,"sma_20":79.23,"sma_60":75.9,"sma_120":76.61},{"date":"2025-06-06","open":78.39,"high":78.76,"low":77.99,"close":78.3,"volume":2450900,"rsi_14":56.05,"sma_20":79.4,"sma_60":76.12,"sma_120":76.58},{"date":"2025-06-09","open":78.22,"high":79.03,"low":77.59,"close":78.74,"volume":2213200,"rsi_14":53.33,"sma_20":79.57,"sma_60":76.31,"sma_120":76.55},{"date":"2025-06-10","open":79.21,"high":79.4,"low":78.18,"close":78.56,"volume":2520300,"rsi_14":52.3,"sma_20":79.68,"sma_60":76.48,"sma_120":76.53},{"date":"2025-06-11","open":78.89,"high":79.03,"low":78.0,"close":78.52,"volume":2221000,"rsi_14":59.96,"sma_20":79.85,"sma_60":76.63,"sma_120":76.51},{"date":"2025-06-12","open":78.23,"high":78.5,"low":77.52,"close":78.29,"volume":2502100,"rsi_14":63.93,"sma_20":79.98,"sma_60":76.76,"sma_120":76.49},{"date":"2025-06-13","open":77.38,"high":77.5,"low":76.47,"close":76.86,"volume":2953000,"rsi_14":55.51,"sma_20":80.02,"sma_60":76.84,"sma_120":76.48},{"date":"2025-06-16","open":77.4,"high":78.45,"low":77.19,"close":78.4,"volume":2575900,"rsi_14":54.85,"sma_20":80.07,"sma_60":76.95,"sma_120":76.49},{"date":"2025-06-17","open":78.25,"high":78.64,"low":77.79,"close":77.92,"volume":2053900,"rsi_14":52.22,"sma_20":80.04,"sma_60":77.07,"sma_120":76.48},{"date":"2025-06-18","open":77.98,"high":79.17,"low":77.75,"close":77.92,"volume":3023900,"rsi_14":62.2,"sma_20":80.04,"sma_60":77.17,"sma_120":76.47},{"date":"2025-06-20","open":77.94,"high":78.4,"low":77.35,"close":77.66,"volume":4369400,"rsi_14":53.58,"sma_20":80.09,"sma_60":77.27,"sma_120":76.46},{"date":"2025-06-23","open":77.5,"high":78.33,"low":76.96,"close":77.98,"volume":3233000,"rsi_14":59.24,"sma_20":80.19,"sma_60":77.37,"sma_120":76.44},{"date":"2025-06-24","open":78.94,"high":79.79,"low":78.47,"close":79.56,"volume":3580300,"rsi_14":62.12,"sma_20":80.39,"sma_60":77.49,"sma_120":76.45},{"date":"2025-06-25","open":79.56,"high":79.64,"low":78.13,"close":78.2,"volume":2700300,"rsi_14":52.07,"sma_20":80.43,"sma_60":77.6,"sma_120":76.45},{"date":"2025-06-26","open":78.27,"high":78.39,"low":76.76,"close":77.49,"volume":4049700,"rsi_14":47.28,"sma_20":80.43,"sma_60":77.69,"sma_120":76.44},{"date":"2025-06-27","open":77.74,"high":78.38,"low":76.99,"close":78.27,"volume":4300700,"rsi_14":47.86,"sma_20":80.56,"sma_60":77.8,"sma_120":76.45},{"date":"2025-06-30","open":78.33,"high":78.95,"low":78.09,"close":78.86,"volume":2356200,"rsi_14":48.63,"sma_20":80.65,"sma_60":77.89,"sma_120":76.46},{"date":"2025-07-01","open":78.7,"high":80.15,"low":78.35,"close":79.77,"volume":3001400,"rsi_14":55.92,"sma_20":80.81,"sma_60":78.02,"sma_120":76.48},{"date":"2025-07-02","open":79.72,"high":79.83,"low":78.05,"close":78.72,"volume":3393100,"rsi_14":50.91,"sma_20":80.87,"sma_60":78.21,"sma_120":76.5},{"date":"2025-07-03","open":78.8,"high":79.41,"low":78.75,"close":79.21,"volume":1293000,"rsi_14":54.01,"sma_20":80.94,"sma_60":78.43,"sma_120":76.52},{"date":"2025-07-07","open":79.29,"high":79.45,"low":78.01,"close":78.31,"volume":2245800,"rsi_14":56.59,"sma_20":80.95,"sma_60":78.64,"sma_120":76.55},{"date":"2025-07-08","open":78.13,"high":78.6,"low":77.3,"close":77.35,"volume":2323800,"rsi_14":44.91,"sma_20":80.88,"sma_60":78.76,"sma_120":76.56},{"date":"2025-07-09","open":77.45,"high":77.73,"low":76.93,"close":77.51,"volume":2364800,"rsi_14":47.98,"sma_20":80.8,"sma_60":78.94,"sma_120":76.58},{"date":"2025-07-10","open":77.37,"high":78.43,"low":77.16,"close":77.71,"volume":2700200,"rsi_14":48.96,"sma_20":80.76,"sma_60":79.07,"sma_120":76.6},{"date":"2025-07-11","open":77.11,"high":77.14,"low":75.68,"close":76.18,"volume":3054300,"rsi_14":43.6,"sma_20":80.63,"sma_60":79.19,"sma_120":76.59},{"date":"2025-07-14","open":76.57,"high":77.72,"low":76.23,"close":77.01,"volume":2148300,"rsi_14":45.97,"sma_20":80.57,"sma_60":79.35,"sma_120":76.6},{"date":"2025-07-15","open":76.8,"high":77.21,"low":76.23,"close":76.23,"volume":1678700,"rsi_14":35.18,"sma_20":80.54,"sma_60":79.52,"sma_120":76.6},{"date":"2025-07-16","open":76.55,"high":76.93,"low":75.94,"close":76.86,"volume":2504200,"rsi_14":43.62,"sma_20":80.46,"sma_60":79.6,"sma_120":76.61},{"date":"2025-07-17","open":77.49,"high":78.41,"low":76.9,"close":78.21,"volume":2238800,"rsi_14":53.22,"sma_20":80.47,"sma_60":79.67,"sma_120":76.62},{"date":"2025-07-18","open":78.51,"high":78.61,"low":77.55,"close":77.81,"volume":2382400,"rsi_14":47.88,"sma_20":80.47,"sma_60":79.69,"sma_120":76.63},{"date":"2025-07-21","open":77.84,"high":78.26,"low":77.21,"close":77.57,"volume":1298300,"rsi_14":43.8,"sma_20":80.46,"sma_60":79.7,"sma_120":76.62},{"date":"2025-07-22","open":77.7,"high":79.14,"low":77.57,"close":79.08,"volume":1645700,"rsi_14":46.87,"sma_20":80.52,"sma_60":79.73,"sma_120":76.63},{"date":"2025-07-23","open":78.88,"high":79.26,"low":77.17,"close":79.02,"volume":2406800,"rsi_14":51.5,"sma_20":80.49,"sma_60":79.77,"sma_120":76.64},{"date":"2025-07-24","open":78.87,"high":79.2,"low":77.86,"close":77.89,"volume":2276500,"rsi_14":43.82,"sma_20":80.48,"sma_60":79.81,"sma_120":76.62},{"date":"2025-07-25","open":77.9,"high":79.49,"low":77.36,"close":79.37,"volume":2694200,"rsi_14":54.74,"sma_20":80.57,"sma_60":79.86,"sma_120":76.63},{"date":"2025-07-28","open":78.86,"high":79.59,"low":78.54,"close":79.26,"volume":1540400,"rsi_14":59.24,"sma_20":80.62,"sma_60":79.91,"sma_120":76.63},{"date":"2025-07-29","open":79.51,"high":80.0,"low":78.85,"close":79.03,"volume":1829100,"rsi_14":57.43,"sma_20":80.63,"sma_60":79.98,"sma_120":76.63},{"date":"2025-07-30","open":79.07,"high":79.47,"low":77.95,"close":78.08,"volume":1873200,"rsi_14":51.82,"sma_20":80.55,"sma_60":80.01,"sma_120":76.61},{"date":"2025-07-31","open":77.66,"high":78.42,"low":76.76,"close":76.89,"volume":2870000,"rsi_14":53.39,"sma_20":80.46,"sma_60":80.03,"sma_120":76.59},{"date":"2025-08-01","open":76.84,"high":76.93,"low":75.39,"close":75.88,"volume":2786800,"rsi_14":45.0,"sma_20":80.29,"sma_60":80.07,"sma_120":76.54},{"date":"2025-08-04","open":76.34,"high":76.81,"low":75.94,"close":76.46,"volume":2877700,"rsi_14":51.16,"sma_20":80.19,"sma_60":80.13,"sma_120":76.51},{"date":"2025-08-05","open":72.43,"high":74.07,"low":68.61,"close":69.93,"volume":11722000,"rsi_14":29.38,"sma_20":79.81,"sma_60":80.03,"sma_120":76.5},{"date":"2025-08-06","open":69.94,"high":70.34,"low":67.58,"close":67.68,"volume":6489900,"rsi_14":20.25,"sma_20":79.3,"sma_60":79.89,"sma_120":76.48},{"date":"2025-08-07","open":67.94,"high":69.66,"low":67.62,"close":67.85,"volume":5346100,"rsi_14":21.47,"sma_20":78.8,"sma_60":79.74,"sma_120":76.48},{"date":"2025-08-08","open":67.86,"high":68.93,"low":67.11,"close":68.9,"volume":4362200,"rsi_14":26.3,"sma_20":78.42,"sma_60":79.63,"sma_120":76.5},{"date":"2025-08-11","open":68.99,"high":69.59,"low":66.99,"close":67.66,"volume":3362900,"rsi_14":18.27,"sma_20":77.94,"sma_60":79.5,"sma_120":76.5},{"date":"2025-08-12","open":67.93,"high":69.58,"low":67.71,"close":69.49,"volume":3034800,"rsi_14":25.91,"sma_20":77.59,"sma_60":79.38,"sma_120":76.52},{"date":"2025-08-13","open":69.05,"high":70.6,"low":68.73,"close":70.46,"volume":5230100,"rsi_14":31.11,"sma_20":77.26,"sma_60":79.26,"sma_120":76.54},{"date":"2025-08-14","open":70.2,"high":70.38,"low":69.25,"close":69.31,"volume":3490300,"rsi_14":23.94,"sma_20":76.81,"sma_60":79.11,"sma_120":76.56},{"date":"2025-08-15","open":69.27,"high":69.71,"low":68.47,"close":68.59,"volume":3952800,"rsi_14":23.2,"sma_20":76.33,"sma_60":78.94,"sma_120":76.57},{"date":"2025-08-18","open":68.47,"high":68.83,"low":67.52,"close":67.52,"volume":3911900,"rsi_14":22.23,"sma_20":75.81,"sma_60":78.79,"sma_120":76.57},{"date":"2025-08-19","open":67.51,"high":67.93,"low":66.99,"close":67.13,"volume":3623700,"rsi_14":22.85,"sma_20":75.2,"sma_60":78.64,"sma_120":76.58},{"date":"2025-08-20","open":67.11,"high":68.09,"low":66.88,"close":67.55,"volume":3180100,"rsi_14":25.91,"sma_20":74.61,"sma_60":78.5,"sma_120":76.58},{"date":"2025-08-21","open":67.34,"high":67.61,"low":66.63,"close":67.35,"volume":3827000,"rsi_14":27.05,"sma_20":74.06,"sma_60":78.32,"sma_120":76.57},{"date":"2025-08-22","open":67.82,"high":69.62,"low":67.71,"close":69.49,"volume":3012700,"rsi_14":32.69,"sma_20":73.56,"sma_60":78.19,"sma_120":76.56},{"date":"2025-08-25","open":69.4,"high":69.4,"low":68.39,"close":68.83,"volume":2389800,"rsi_14":46.13,"sma_20":73.02,"sma_60":78.07,"sma_120":76.57},{"date":"2025-08-26","open":68.83,"high":69.3,"low":67.48,"close":67.78,"volume":4437700,"rsi_14":50.37,"sma_20":72.44,"sma_60":77.91,"sma_120":76.58},{"date":"2025-08-27","open":67.73,"high":68.54,"low":67.53,"close":67.54,"volume":3637000,"rsi_14":48.82,"sma_20":71.89,"sma_60":77.75,"sma_120":76.57},{"date":"2025-08-28","open":67.58,"high":67.76,"low":67.13,"close":67.54,"volume":2895800,"rsi_14":44.36,"sma_20":71.41,"sma_60":77.58,"sma_120":76.56},{"date":"2025-08-29","open":67.73,"high":68.15,"low":67.19,"close":67.6,"volume":4449800,"rsi_14":49.73,"sma_20":70.98,"sma_60":77.4,"sma_120":76.55},{"date":"2025-09-02","open":67.57,"high":67.67,"low":65.76,"close":66.15,"volume":3556800,"rsi_14":34.13,"sma_20":70.45,"sma_60":77.2,"sma_120":76.55},{"date":"2025-09-03","open":65.76,"high":66.3,"low":65.46,"close":66.03,"volume":2737800,"rsi_14":27.05,"sma_20":70.25,"sma_60":76.98,"sma_120":76.55},{"date":"2025-09-04","open":66.7,"high":67.16,"low":66.09,"close":66.53,"volume":3002400,"rsi_14":34.59,"sma_20":70.19,"sma_60":76.76,"sma_120":76.54},{"date":"2025-09-05","open":66.74,"high":67.68,"low":66.1,"close":66.56,"volume":3308800,"rsi_14":37.83,"sma_20":70.12,"sma_60":76.56,"sma_120":76.52},{"date":"2025-09-08","open":66.32,"high":66.87,"low":65.45,"close":66.77,"volume":3953100,"rsi_14":45.01,"sma_20":70.01,"sma_60":76.36,"sma_120":76.49},{"date":"2025-09-09","open":66.65,"high":68.04,"low":66.31,"close":66.46,"volume":5646200,"rsi_14":45.48,"sma_20":69.95,"sma_60":76.15,"sma_120":76.46},{"date":"2025-09-10","open":66.06,"high":66.88,"low":64.26,"close":64.65,"volume":9946900,"rsi_14":32.1,"sma_20":69.68,"sma_60":75.94,"sma_120":76.39},{"date":"2025-09-11","open":64.8,"high":65.99,"low":64.12,"close":65.96,"volume":6465900,"rsi_14":41.32,"sma_20":69.43,"sma_60":75.72,"sma_120":76.33},{"date":"2025-09-12","open":65.68,"high":65.77,"low":64.73,"close":65.11,"volume":4107100,"rsi_14":23.43,"sma_20":69.19,"sma_60":75.49,"sma_120":76.28},{"date":"2025-09-15","open":65.53,"high":65.69,"low":64.8,"close":65.2,"volume":5085100,"rsi_14":26.07,"sma_20":69.0,"sma_60":75.26,"sma_120":76.22},{"date":"2025-09-16","open":65.0,"high":65.22,"low":63.96,"close":64.72,"volume":2989700,"rsi_14":27.97,"sma_20":68.83,"sma_60":75.04,"sma_120":76.15},{"date":"2025-09-17","open":64.82,"high":66.39,"low":64.61,"close":65.41,"volume":4000800,"rsi_14":34.78,"sma_20":68.72,"sma_60":74.81,"sma_120":76.09},{"date":"2025-09-18","open":65.51,"high":65.58,"low":64.35,"close":64.53,"volume":3720900,"rsi_14":31.43,"sma_20":68.55,"sma_60":74.55,"sma_120":76.02},{"date":"2025-09-19","open":64.88,"high":65.23,"low":63.35,"close":63.43,"volume":6951500,"rsi_14":27.66,"sma_20":68.32,"sma_60":74.29,"sma_120":75.95},{"date":"2025-09-22","open":63.22,"high":63.4,"low":62.6,"close":62.98,"volume":5799900,"rsi_14":30.7,"sma_20":67.97,"sma_60":74.03,"sma_120":75.86},{"date":"2025-09-23","open":62.91,"high":62.98,"low":61.57,"close":61.73,"volume":4738100,"rsi_14":27.35,"sma_20":67.58,"sma_60":73.74,"sma_120":75.77},{"date":"2025-09-24","open":61.58,"high":62.64,"low":61.37,"close":62.47,"volume":4875300,"rsi_14":28.95,"sma_20":67.29,"sma_60":73.45,"sma_120":75.67},{"date":"2025-09-25","open":62.46,"high":63.32,"low":62.0,"close":62.14,"volume":4264900,"rsi_14":27.88,"sma_20":66.99,"sma_60":73.14,"sma_120":75.58},{"date":"2025-09-26","open":62.24,"high":62.68,"low":62.01,"close":62.58,"volume":4640500,"rsi_14":29.33,"sma_20":66.72,"sma_60":72.86,"sma_120":75.54},{"date":"2025-09-29","open":62.81,"high":64.29,"low":62.45,"close":64.08,"volume":4817800,"rsi_14":38.69,"sma_20":66.51,"sma_60":72.59,"sma_120":75.51},{"date":"2025-09-30","open":64.97,"high":65.39,"low":63.64,"close":64.24,"volume":4396600,"rsi_14":47.96,"sma_20":66.4,"sma_60":72.35,"sma_120":75.49},{"date":"2025-10-01","open":64.17,"high":64.82,"low":63.68,"close":64.79,"volume":3969700,"rsi_14":43.85,"sma_20":66.31,"sma_60":72.12,"sma_120":75.44},{"date":"2025-10-02","open":64.61,"high":65.51,"low":64.41,"close":64.73,"volume":4130400,"rsi_14":47.82,"sma_20":66.2,"sma_60":71.9,"sma_120":75.42},{"date":"2025-10-03","open":64.7,"high":65.72,"low":64.47,"close":64.99,"volume":2715900,"rsi_14":48.79,"sma_20":66.1,"sma_60":71.67,"sma_120":75.37},{"date":"2025-10-06","open":65.07,"high":65.56,"low":64.47,"close":65.41,"volume":3526900,"rsi_14":53.91,"sma_20":66.01,"sma_60":71.48,"sma_120":75.34},{"date":"2025-10-07","open":66.05,"high":67.35,"low":65.72,"close":66.74,"volume":3789000,"rsi_14":57.0,"sma_20":66.0,"sma_60":71.3,"sma_120":75.32},{"date":"2025-10-08","open":66.77,"high":66.9,"low":65.94,"close":66.37,"volume":3515600,"rsi_14":60.28,"sma_20":66.09,"sma_60":71.12,"sma_120":75.32},{"date":"2025-10-09","open":66.76,"high":67.04,"low":66.18,"close":66.8,"volume":2828100,"rsi_14":70.35,"sma_20":66.13,"sma_60":70.94,"sma_120":75.27},{"date":"2025-10-10","open":66.9,"high":67.25,"low":65.1,"close":65.14,"volume":3158500,"rsi_14":61.4,"sma_20":66.13,"sma_60":70.71,"sma_120":75.19},{"date":"2025-10-13","open":65.3,"high":65.73,"low":64.52,"close":65.57,"volume":2734500,"rsi_14":72.13,"sma_20":66.15,"sma_60":70.49,"sma_120":75.09},{"date":"2025-10-14","open":65.34,"high":66.73,"low":65.33,"close":65.99,"volume":3666300,"rsi_14":71.06,"sma_20":66.22,"sma_60":70.29,"sma_120":74.99},{"date":"2025-10-15","open":65.91,"high":66.03,"low":64.62,"close":64.84,"volume":2608700,"rsi_14":64.72,"sma_20":66.19,"sma_60":70.04,"sma_120":74.88},{"date":"2025-10-16","open":64.87,"high":65.26,"low":63.85,"close":64.11,"volume":3215400,"rsi_14":58.08,"sma_20":66.17,"sma_60":69.77,"sma_120":74.77},{"date":"2025-10-17","open":64.28,"high":65.26,"low":64.08,"close":65.12,"volume":2724500,"rsi_14":55.81,"sma_20":66.25,"sma_60":69.55,"sma_120":74.68},{"date":"2025-10-20","open":65.52,"high":66.31,"low":65.4,"close":66.18,"volume":1878900,"rsi_14":59.86,"sma_20":66.42,"sma_60":69.31,"sma_120":74.59},{"date":"2025-10-21","open":65.96,"high":66.7,"low":65.21,"close":65.95,"volume":4143600,"rsi_14":56.07,"sma_20":66.63,"sma_60":69.08,"sma_120":74.5},{"date":"2025-10-22","open":66.24,"high":67.14,"low":65.64,"close":66.12,"volume":3781700,"rsi_14":57.2,"sma_20":66.82,"sma_60":68.85,"sma_120":74.41},{"date":"2025-10-23","open":65.75,"high":66.29,"low":65.34,"close":65.77,"volume":3417900,"rsi_14":54.04,"sma_20":67.01,"sma_60":68.63,"sma_120":74.32},{"date":"2025-10-24","open":66.58,"high":67.2,"low":65.83,"close":66.04,"volume":3800500,"rsi_14":53.25,"sma_20":67.19,"sma_60":68.44,"sma_120":74.23},{"date":"2025-10-27","open":66.09,"high":66.24,"low":64.64,"close":64.81,"volume":4025500,"rsi_14":39.86,"sma_20":67.22,"sma_60":68.24,"sma_120":74.15},{"date":"2025-10-28","open":64.58,"high":65.11,"low":64.02,"close":64.23,"volume":3886100,"rsi_14":38.98,"sma_20":67.22,"sma_60":68.02,"sma_120":74.07},{"date":"2025-10-29","open":59.6,"high":61.26,"low":57.97,"close":59.91,"volume":15316100,"rsi_14":24.7,"sma_20":66.97,"sma_60":67.84,"sma_120":73.94},{"date":"2025-10-30","open":60.51,"high":61.64,"low":60.17,"close":60.78,"volume":5024300,"rsi_14":32.98,"sma_20":66.77,"sma_60":67.72,"sma_120":73.8},{"date":"2025-10-31","open":59.93,"high":60.99,"low":59.6,"close":60.9,"volume":3073800,"rsi_14":31.36,"sma_20":66.56,"sma_60":67.59,"sma_120":73.67},{"date":"2025-11-03","open":60.53,"high":60.83,"low":59.5,"close":60.59,"volume":4051200,"rsi_14":28.26,"sma_20":66.31,"sma_60":67.44,"sma_120":73.54},{"date":"2025-11-04","open":60.84,"high":61.84,"low":59.96,"close":61.52,"volume":5557700,"rsi_14":36.37,"sma_20":66.04,"sma_60":67.33,"sma_120":73.42},{"date":"2025-11-05","open":62.07,"high":63.32,"low":60.84,"close":63.08,"volume":7694200,"rsi_14":46.03,"sma_20":65.88,"sma_60":67.22,"sma_120":73.3},{"date":"2025-11-06","open":63.4,"high":64.29,"low":61.81,"close":63.01,"volume":3468800,"rsi_14":41.24,"sma_20":65.68,"sma_60":67.08,"sma_120":73.17},{"date":"2025-11-07","open":62.35,"high":63.59,"low":62.21,"close":63.1,"volume":3601400,"rsi_14":36.14,"sma_20":65.58,"sma_60":66.97,"sma_120":73.04},{"date":"2025-11-10","open":63.04,"high":63.91,"low":62.39,"close":63.75,"volume":2479400,"rsi_14":40.44,"sma_20":65.48,"sma_60":66.88,"sma_120":72.91},{"date":"2025-11-11","open":63.86,"high":64.8,"low":63.61,"close":64.66,"volume":3175600,"rsi_14":44.04,"sma_20":65.41,"sma_60":66.82,"sma_120":72.8},{"date":"2025-11-12","open":64.16,"high":64.67,"low":63.53,"close":64.52,"volume":3258500,"rsi_14":44.79,"sma_20":65.4,"sma_60":66.77,"sma_120":72.7},{"date":"2025-11-13","open":64.33,"high":64.73,"low":63.7,"close":64.55,"volume":3739500,"rsi_14":43.69,"sma_20":65.42,"sma_60":66.71,"sma_120":72.6},{"date":"2025-11-14","open":64.27,"high":64.65,"low":62.32,"close":62.58,"volume":3551300,"rsi_14":41.12,"sma_20":65.29,"sma_60":66.62,"sma_120":72.47},{"date":"2025-11-17","open":62.66,"high":63.2,"low":62.17,"close":62.28,"volume":2822200,"rsi_14":42.06,"sma_20":65.09,"sma_60":66.49,"sma_120":72.34},{"date":"2025-11-18","open":62.24,"high":62.53,"low":61.38,"close":61.52,"volume":3144500,"rsi_14":59.22,"sma_20":64.86,"sma_60":66.36,"sma_120":72.21},{"date":"2025-11-19","open":61.57,"high":61.75,"low":60.84,"close":61.04,"volume":2937800,"rsi_14":51.58,"sma_20":64.6,"sma_60":66.24,"sma_120":72.07},{"date":"2025-11-20","open":61.17,"high":62.02,"low":60.67,"close":60.77,"volume":2256000,"rsi_14":49.2,"sma_20":64.34,"sma_60":66.11,"sma_120":71.93},{"date":"2025-11-21","open":61.05,"high":63.13,"low":61.05,"close":62.41,"volume":3291700,"rsi_14":59.29,"sma_20":64.16,"sma_60":66.02,"sma_120":71.8},{"date":"2025-11-24","open":62.43,"high":63.21,"low":62.16,"close":62.74,"volume":6173300,"rsi_14":56.66,"sma_20":64.05,"sma_60":65.93,"sma_120":71.67},{"date":"2025-11-25","open":63.32,"high":64.57,"low":62.89,"close":63.95,"volume":2313300,"rsi_14":54.95,"sma_20":64.04,"sma_60":65.89,"sma_120":71.54},{"date":"2025-11-26","open":63.46,"high":64.39,"low":63.23,"close":63.69,"volume":2180100,"rsi_14":53.76,"sma_20":64.23,"sma_60":65.84,"sma_120":71.41},{"date":"2025-11-28","open":63.89,"high":64.46,"low":63.55,"close":64.07,"volume":990900,"rsi_14":55.16,"sma_20":64.4,"sma_60":65.79,"sma_120":71.28},{"date":"2025-12-01","open":63.23,"high":65.11,"low":63.23,"close":64.49,"volume":2801700,"rsi_14":54.06,"sma_20":64.59,"sma_60":65.75,"sma_120":71.15},{"date":"2025-12-02","open":64.67,"high":65.57,"low":64.01,"close":65.07,"volume":3180800,"rsi_14":52.33,"sma_20":64.82,"sma_60":65.71,"sma_120":71.03},{"date":"2025-12-03","open":65.22,"high":65.74,"low":63.72,"close":63.96,"volume":4215100,"rsi_14":47.15,"sma_20":64.94,"sma_60":65.66,"sma_120":70.91},{"date":"2025-12-04","open":64.0,"high":64.54,"low":63.23,"close":63.86,"volume":2841800,"rsi_14":46.53,"sma_20":64.98,"sma_60":65.65,"sma_120":70.79},{"date":"2025-12-05","open":63.9,"high":65.2,"low":63.65,"close":64.94,"volume":2777100,"rsi_14":63.21,"sma_20":65.08,"sma_60":65.63,"sma_120":70.67},{"date":"2025-12-08","open":64.72,"high":64.75,"low":63.86,"close":64.18,"volume":2317400,"rsi_14":60.12,"sma_20":65.14,"sma_60":65.62,"sma_120":70.55},{"date":"2025-12-09","open":64.11,"high":64.6,"low":63.69,"close":63.87,"volume":2191100,"rsi_14":60.56,"sma_20":65.12,"sma_60":65.59,"sma_120":70.43},{"date":"2025-12-10","open":63.91,"high":65.4,"low":63.91,"close":65.28,"volume":2523600,"rsi_14":68.76,"sma_20":65.13,"sma_60":65.59,"sma_120":70.31},{"date":"2025-12-11","open":65.35,"high":66.19,"low":65.12,"close":65.9,"volume":4095700,"rsi_14":72.38,"sma_20":65.18,"sma_60":65.59,"sma_120":70.2},{"date":"2025-12-12","open":66.47,"high":66.82,"low":65.58,"close":65.78,"volume":2877700,"rsi_14":66.34,"sma_20":65.23,"sma_60":65.6,"sma_120":70.08},{"date":"2025-12-15","open":65.91,"high":66.33,"low":65.04,"close":65.29,"volume":3180100,"rsi_14":61.63,"sma_20":65.34,"sma_60":65.63,"sma_120":69.96},{"date":"2025-12-16","open":65.59,"high":65.97,"low":64.87,"close":65.3,"volume":2260600,"rsi_14":55.89,"sma_20":65.48,"sma_60":65.66,"sma_120":69.85},{"date":"2025-12-17","open":65.0,"high":65.82,"low":64.77,"close":64.98,"volume":2952900,"rsi_14":55.56,"sma_20":65.64,"sma_60":65.71,"sma_120":69.73},{"date":"2025-12-18","open":65.2,"high":65.34,"low":64.06,"close":64.59,"volume":3229900,"rsi_14":50.78,"sma_20":65.8,"sma_60":65.74,"sma_120":69.6},{"date":"2025-12-19","open":64.6,"high":65.06,"low":64.32,"close":64.74,"volume":4824700,"rsi_14":49.06,"sma_20":65.98,"sma_60":65.78,"sma_120":69.46},{"date":"2025-12-22","open":64.65,"high":66.1,"low":64.65,"close":65.56,"volume":2441400,"rsi_14":50.55,"sma_20":66.12,"sma_60":65.82,"sma_120":69.34},{"date":"2025-12-23","open":65.64,"high":66.0,"low":65.12,"close":65.47,"volume":2452800,"rsi_14":57.92,"sma_20":66.24,"sma_60":65.84,"sma_120":69.22},{"date":"2025-12-24","open":65.67,"high":66.21,"low":65.51,"close":65.83,"volume":925100,"rsi_14":60.78,"sma_20":66.32,"sma_60":65.86,"sma_120":69.1},{"date":"2025-12-26","open":65.57,"high":66.01,"low":65.54,"close":65.85,"volume":1037500,"rsi_14":54.15,"sma_20":66.41,"sma_60":65.87,"sma_120":69.0},{"date":"2025-12-29","open":65.84,"high":66.57,"low":65.57,"close":66.11,"volume":1890500,"rsi_14":63.37,"sma_20":66.49,"sma_60":65.89,"sma_120":68.89},{"date":"2025-12-30","open":65.94,"high":66.28,"low":65.67,"close":65.83,"volume":1477000,"rsi_14":68.38,"sma_20":66.54,"sma_60":65.9,"sma_120":68.78},{"date":"2025-12-31","open":65.69,"high":65.83,"low":65.09,"close":65.14,"volume":1718900,"rsi_14":48.52,"sma_20":66.52,"sma_60":65.88,"sma_120":68.68},{"date":"2026-01-02","open":65.18,"high":65.27,"low":64.12,"close":64.32,"volume":1817200,"rsi_14":33.54,"sma_20":66.52,"sma_60":65.84,"sma_120":68.57},{"date":"2026-01-05","open":63.82,"high":66.11,"low":63.8,"close":65.05,"volume":3031700,"rsi_14":43.32,"sma_20":66.56,"sma_60":65.81,"sma_120":68.46},{"date":"2026-01-06","open":64.35,"high":65.96,"low":64.19,"close":65.72,"volume":2044000,"rsi_14":53.85,"sma_20":66.58,"sma_60":65.78,"sma_120":68.36},{"date":"2026-01-07","open":65.91,"high":65.98,"low":65.23,"close":65.4,"volume":1969700,"rsi_14":50.91,"sma_20":66.63,"sma_60":65.78,"sma_120":68.24},{"date":"2026-01-08","open":65.04,"high":67.01,"low":65.04,"close":66.2,"volume":2422500,"rsi_14":59.51,"sma_20":66.74,"sma_60":65.78,"sma_120":68.14},{"date":"2026-01-09","open":66.49,"high":66.86,"low":65.08,"close":65.51,"volume":3015300,"rsi_14":56.89,"sma_20":66.76,"sma_60":65.77,"sma_120":68.03},{"date":"2026-01-12","open":63.38,"high":65.32,"low":62.53,"close":64.92,"volume":4213100,"rsi_14":51.31,"sma_20":66.71,"sma_60":65.76,"sma_120":67.9},{"date":"2026-01-13","open":64.68,"high":65.4,"low":62.58,"close":62.95,"volume":3401500,"rsi_14":34.24,"sma_20":66.56,"sma_60":65.74,"sma_120":67.75},{"date":"2026-01-14","open":62.79,"high":63.26,"low":62.22,"close":62.71,"volume":2608500,"rsi_14":33.6,"sma_20":66.43,"sma_60":65.69,"sma_120":67.62},{"date":"2026-01-15","open":62.84,"high":62.84,"low":61.45,"close":62.19,"volume":3397600,"rsi_14":28.77,"sma_20":66.27,"sma_60":65.61,"sma_120":67.46},{"date":"2026-01-16","open":62.2,"high":62.43,"low":61.23,"close":62.09,"volume":2435818,"rsi_14":43.63,"sma_20":64.28,"sma_60":65.75,"sma_120":71.26},{"date":"2026-01-20","open":60.94,"high":61.66,"low":58.76,"close":58.88,"volume":5110700,"rsi_14":18.89,"sma_20":65.83,"sma_60":65.41,"sma_120":67.13},{"date":"2026-01-21","open":59.59,"high":60.58,"low":59.36,"close":59.38,"volume":3803900,"rsi_14":22.75,"sma_20":65.56,"sma_60":65.3,"sma_120":66.96},{"date":"2026-01-22","open":59.4,"high":60.32,"low":59.17,"close":60.08,"volume":3760000,"rsi_14":28.68,"sma_20":65.28,"sma_60":65.19,"sma_120":66.81},{"date":"2026-01-23","open":59.74,"high":60.21,"low":58.93,"close":59.3,"volume":2875400,"rsi_14":28.77,"sma_20":64.96,"sma_60":65.09,"sma_120":66.66},{"date":"2026-01-26","open":59.5,"high":59.6,"low":57.58,"close":57.93,"volume":5228200,"rsi_14":21.4,"sma_20":64.56,"sma_60":64.97,"sma_120":66.5},{"date":"2026-01-27","open":58.15,"high":58.23,"low":56.63,"close":56.91,"volume":4755800,"rsi_14":15.61,"sma_20":64.1,"sma_60":64.92,"sma_120":66.38},{"date":"2026-01-28","open":56.79,"high":57.21,"low":54.91,"close":55.07,"volume":4833300,"rsi_14":13.95,"sma_20":63.54,"sma_60":64.81,"sma_120":66.27},{"date":"2026-01-29","open":55.33,"high":55.37,"low":53.56,"close":54.1,"volume":8201900,"rsi_14":8.31,"sma_20":62.94,"sma_60":64.69,"sma_120":66.14},{"date":"2026-01-30","open":54.07,"high":54.23,"low":53.32,"close":54.15,"volume":5853400,"rsi_14":9.05,"sma_20":62.38,"sma_60":64.57,"sma_120":66.01},{"date":"2026-02-02","open":54.51,"high":55.17,"low":53.95,"close":54.97,"volume":4247300,"rsi_14":14.67,"sma_20":61.91,"sma_60":64.46,"sma_120":65.89},{"date":"2026-02-03","open":54.44,"high":54.44,"low":49.84,"close":49.93,"volume":7935800,"rsi_14":12.05,"sma_20":61.13,"sma_60":64.23,"sma_120":65.72},{"date":"2026-02-04","open":49.89,"high":51.45,"low":49.73,"close":50.54,"volume":7909700,"rsi_14":15.32,"sma_20":60.36,"sma_60":64.01,"sma_120":65.54},{"date":"2026-02-05","open":50.88,"high":51.68,"low":49.48,"close":49.81,"volume":5462600,"rsi_14":15.13,"sma_20":59.56,"sma_60":63.78,"sma_120":65.37},{"date":"2026-02-06","open":49.9,"high":50.96,"low":49.53,"close":50.9,"volume":7750000,"rsi_14":20.14,"sma_20":58.78,"sma_60":63.55,"sma_120":65.21},{"date":"2026-02-09","open":50.17,"high":50.55,"low":49.22,"close":49.58,"volume":7095600,"rsi_14":22.41,"sma_20":57.97,"sma_60":63.29,"sma_120":65.05},{"date":"2026-02-10","open":49.54,"high":50.27,"low":49.09,"close":49.55,"volume":7224610,"rsi_14":18.13,"sma_20":63.68,"sma_60":65.45,"sma_120":71.0},{"date":"2026-02-11","open":49.44,"high":49.44,"low":47.34,"close":47.35,"volume":5150756,"rsi_14":13.37,"sma_20":62.99,"sma_60":65.1,"sma_120":70.73},{"date":"2026-02-12","open":47.46,"high":47.93,"low":45.24,"close":46.02,"volume":8633053,"rsi_14":12.75,"sma_20":62.18,"sma_60":64.74,"sma_120":70.45},{"date":"2026-02-13","open":46.18,"high":46.29,"low":45.46,"close":45.87,"volume":5328657,"rsi_14":12.58,"sma_20":61.28,"sma_60":64.41,"sma_120":70.18},{"date":"2026-02-17","open":46.48,"high":47.36,"low":46.27,"close":46.58,"volume":6678840,"rsi_14":16.15,"sma_20":60.42,"sma_60":64.08,"sma_120":69.9},{"date":"2026-02-18","open":46.83,"high":47.71,"low":46.6,"close":47.61,"volume":5479600,"rsi_14":26.81,"sma_20":53.34,"sma_60":61.66,"sma_120":63.95},{"date":"2026-02-19","open":47.25,"high":48.05,"low":47.07,"close":48.03,"volume":3631600,"rsi_14":30.43,"sma_20":52.76,"sma_60":61.43,"sma_120":63.77},{"date":"2026-02-20","open":47.94,"high":48.64,"low":47.54,"close":48.15,"volume":3354594,"rsi_14":21.54,"sma_20":59.64,"sma_60":63.78,"sma_120":69.64},{"date":"2026-02-23","open":47.64,"high":48.08,"low":45.82,"close":46.52,"volume":5950500,"rsi_14":24.28,"sma_20":51.5,"sma_60":60.9,"sma_120":63.42},{"date":"2026-02-24","open":47.46,"high":48.22,"low":45.93,"close":47.15,"volume":6665222,"rsi_14":21.35,"sma_20":58.77,"sma_60":63.47,"sma_120":69.37},{"date":"2026-02-25","open":47.52,"high":48.11,"low":46.76,"close":48.09,"volume":6004447,"rsi_14":24.51,"sma_20":57.91,"sma_60":63.18,"sma_120":69.11},{"date":"2026-02-26","open":48.44,"high":50.12,"low":48.26,"close":50.04,"volume":5318693,"rsi_14":30.03,"sma_20":57.15,"sma_60":62.91,"sma_120":68.86},{"date":"2026-02-27","open":49.57,"high":50.1,"low":48.68,"close":49.95,"volume":6223501,"rsi_14":25.52,"sma_20":56.38,"sma_60":62.66,"sma_120":68.6},{"date":"2026-03-02","open":49.03,"high":49.9,"low":48.68,"close":49.01,"volume":5526515,"rsi_14":23.7,"sma_20":55.67,"sma_60":62.4,"sma_120":68.35},{"date":"2026-03-03","open":48.16,"high":49.86,"low":47.66,"close":49.27,"volume":5644990,"rsi_14":20.96,"sma_20":54.99,"sma_60":62.16,"sma_120":68.1},{"date":"2026-03-04","open":49.15,"high":49.86,"low":48.6,"close":49.08,"volume":6778916,"rsi_14":58.35,"sma_20":49.44,"sma_60":59.04,"sma_120":62.35},{"date":"2026-03-05","open":48.96,"high":49.8,"low":48.89,"close":49.57,"volume":5417197,"rsi_14":68.51,"sma_20":49.39,"sma_60":58.78,"sma_120":62.2},{"date":"2026-03-06","open":49.1,"high":50.79,"low":48.28,"close":50.47,"volume":7311299,"rsi_14":72.23,"sma_20":49.42,"sma_60":58.54,"sma_120":62.08},{"date":"2026-03-09","open":50.24,"high":50.72,"low":49.13,"close":50.59,"volume":6173241,"rsi_14":70.61,"sma_20":49.4,"sma_60":58.31,"sma_120":61.95},{"date":"2026-03-10","open":50.8,"high":50.86,"low":48.51,"close":49.96,"volume":5199222,"rsi_14":59.92,"sma_20":49.4,"sma_60":58.04,"sma_120":61.82},{"date":"2026-03-11","open":49.98,"high":50.78,"low":49.25,"close":49.59,"volume":4921912,"rsi_14":55.88,"sma_20":49.38,"sma_60":57.76,"sma_120":61.67},{"date":"2026-03-12","open":49.3,"high":50.66,"low":48.6,"close":48.7,"volume":5617764,"rsi_14":50.65,"sma_20":49.43,"sma_60":57.46,"sma_120":61.53},{"date":"2026-03-13","open":49.39,"high":49.46,"low":48.59,"close":49.14,"volume":3695325,"rsi_14":52.9,"sma_20":49.61,"sma_60":60.22,"sma_120":66.06},{"date":"2026-03-16","open":49.18,"high":50.02,"low":49.0,"close":49.87,"volume":4824459,"rsi_14":62.13,"sma_20":49.6,"sma_60":59.95,"sma_120":65.81},{"date":"2026-03-17","open":50.27,"high":51.48,"low":49.51,"close":49.66,"volume":6148085,"rsi_14":56.63,"sma_20":49.89,"sma_60":56.64,"sma_120":61.18},{"date":"2026-03-18","open":49.24,"high":49.55,"low":48.36,"close":48.65,"volume":5492400,"rsi_14":38.33,"sma_20":49.92,"sma_60":56.36,"sma_120":61.05},{"date":"2026-03-19","open":48.56,"high":49.71,"low":47.95,"close":48.7,"volume":5519566,"rsi_14":39.14,"sma_20":49.93,"sma_60":56.08,"sma_120":60.93},{"date":"2026-03-20","open":48.33,"high":49.37,"low":48.12,"close":49.23,"volume":8900210,"rsi_14":48.65,"sma_20":49.97,"sma_60":55.8,"sma_120":60.81},{"date":"2026-03-23","open":49.93,"high":50.11,"low":48.58,"close":49.21,"volume":4358866,"rsi_14":46.42,"sma_20":50.08,"sma_60":58.43,"sma_120":64.57},{"date":"2026-03-24","open":48.64,"high":49.14,"low":47.9,"close":48.58,"volume":4502126,"rsi_14":43.77,"sma_20":50.13,"sma_60":58.13,"sma_120":64.31},{"date":"2026-03-25","open":49.04,"high":49.68,"low":46.74,"close":47.06,"volume":9197190,"rsi_14":32.71,"sma_20":50.06,"sma_60":57.79,"sma_120":64.04},{"date":"2026-03-26","open":46.89,"high":47.81,"low":46.17,"close":46.87,"volume":11218980,"rsi_14":24.05,"sma_20":49.88,"sma_60":57.47,"sma_120":63.76},{"date":"2026-03-27","open":46.71,"high":46.88,"low":45.61,"close":46.36,"volume":6202650,"rsi_14":21.24,"sma_20":49.67,"sma_60":57.16,"sma_120":63.47},{"date":"2026-03-30","open":46.34,"high":47.4,"low":46.34,"close":46.91,"volume":4889491,"rsi_14":30.02,"sma_20":49.55,"sma_60":56.84,"sma_120":63.19},{"date":"2026-03-31","open":47.44,"high":47.76,"low":46.12,"close":46.38,"volume":6243779,"rsi_14":29.31,"sma_20":49.38,"sma_60":56.48,"sma_120":62.9},{"date":"2026-04-01","open":46.39,"high":46.49,"low":44.06,"close":44.66,"volume":7528704,"rsi_14":26.46,"sma_20":49.13,"sma_60":56.11,"sma_120":62.59},{"date":"2026-04-02","open":44.5,"high":45.79,"low":43.98,"close":45.76,"volume":5297536,"rsi_14":31.81,"sma_20":48.92,"sma_60":55.75,"sma_120":62.3},{"date":"2026-04-06","open":45.66,"high":46.22,"low":45.27,"close":46.15,"volume":4936360,"rsi_14":29.29,"sma_20":48.68,"sma_60":55.4,"sma_120":62.02},{"date":"2026-04-07","open":46.03,"high":46.31,"low":45.29,"close":45.69,"volume":6363528,"rsi_14":28.37,"sma_20":48.41,"sma_60":55.04,"sma_120":61.74},{"date":"2026-04-08","open":46.38,"high":46.81,"low":45.93,"close":46.48,"volume":11944012,"rsi_14":37.91,"sma_20":48.23,"sma_60":54.72,"sma_120":61.48},{"date":"2026-04-09","open":46.04,"high":46.19,"low":44.13,"close":44.78,"volume":7120109,"rsi_14":31.51,"sma_20":47.98,"sma_60":54.37,"sma_120":61.2},{"date":"2026-04-10","open":44.92,"high":44.92,"low":42.8,"close":42.88,"volume":9181864,"rsi_14":23.6,"sma_20":47.69,"sma_60":54.07,"sma_120":60.96},{"date":"2026-04-13","open":43.09,"high":45.96,"low":42.96,"close":45.9,"volume":10604324,"rsi_14":38.97,"sma_20":47.53,"sma_60":53.81,"sma_120":60.76},{"date":"2026-04-14","open":46.26,"high":46.86,"low":45.76,"close":46.45,"volume":5775377,"rsi_14":42.82,"sma_20":47.35,"sma_60":53.55,"sma_120":60.57},{"date":"2026-04-15","open":46.85,"high":48.58,"low":46.57,"close":47.77,"volume":6231517,"rsi_14":52.46,"sma_20":47.26,"sma_60":53.31,"sma_120":60.38},{"date":"2026-04-16","open":48.21,"high":48.62,"low":47.9,"close":48.07,"volume":4788367,"rsi_14":53.99,"sma_20":47.23,"sma_60":53.07,"sma_120":60.2},{"date":"2026-04-17","open":48.34,"high":48.72,"low":47.69,"close":47.95,"volume":5418872,"rsi_14":55.43,"sma_20":47.19,"sma_60":52.8,"sma_120":60.01},{"date":"2026-04-20","open":47.95,"high":48.3,"low":47.43,"close":47.77,"volume":3618075,"rsi_14":53.09,"sma_20":47.12,"sma_60":52.53,"sma_120":59.8},{"date":"2026-04-21","open":47.75,"high":48.4,"low":46.97,"close":47.15,"volume":4975792,"rsi_14":52.65,"sma_20":47.01,"sma_60":52.24,"sma_120":59.61},{"date":"2026-04-22","open":47.21,"high":47.54,"low":46.17,"close":47.3,"volume":4841203,"rsi_14":60.41,"sma_20":46.95,"sma_60":51.95,"sma_120":59.41},{"date":"2026-04-23","open":46.64,"high":46.65,"low":44.75,"close":45.22,"volume":4252522,"rsi_14":47.93,"sma_20":46.86,"sma_60":51.61,"sma_120":59.21},{"date":"2026-04-24","open":44.65,"high":45.35,"low":44.3,"close":45.21,"volume":3286532,"rsi_14":46.44,"sma_20":46.77,"sma_60":51.27,"sma_120":59.02},{"date":"2026-04-27","open":44.53,"high":45.9,"low":44.49,"close":45.08,"volume":3350569,"rsi_14":47.73,"sma_20":46.71,"sma_60":50.92,"sma_120":58.82},{"date":"2026-04-28","open":45.47,"high":46.09,"low":45.16,"close":45.77,"volume":3943499,"rsi_14":47.33,"sma_20":46.65,"sma_60":50.62,"sma_120":58.62},{"date":"2026-04-29","open":45.52,"high":45.92,"low":45.24,"close":45.7,"volume":3972994,"rsi_14":54.25,"sma_20":46.62,"sma_60":50.33,"sma_120":58.41},{"date":"2026-04-30","open":45.34,"high":46.11,"low":44.56,"close":46.0,"volume":3981279,"rsi_14":66.25,"sma_20":46.68,"sma_60":50.05,"sma_120":58.2},{"date":"2026-05-01","open":46.5,"high":47.29,"low":45.9,"close":46.01,"volume":3168143,"rsi_14":50.79,"sma_20":46.7,"sma_60":49.78,"sma_120":58.01},{"date":"2026-05-04","open":45.99,"high":47.18,"low":45.99,"close":46.74,"volume":4200562,"rsi_14":52.35,"sma_20":46.73,"sma_60":49.53,"sma_120":57.82},{"date":"2026-05-05","open":47.47,"high":47.47,"low":46.01,"close":46.08,"volume":7245331,"rsi_14":36.11,"sma_20":46.75,"sma_60":49.24,"sma_120":57.63},{"date":"2026-05-06","open":46.1,"high":46.24,"low":45.35,"close":45.45,"volume":11228421,"rsi_14":29.52,"sma_20":46.69,"sma_60":48.93,"sma_120":57.43},{"date":"2026-05-07","open":45.31,"high":46.72,"low":45.29,"close":46.71,"volume":9359122,"rsi_14":41.85,"sma_20":46.79,"sma_60":48.62,"sma_120":57.26},{"date":"2026-05-08","open":44.0,"high":45.08,"low":42.79,"close":43.0,"volume":11469020,"rsi_14":28.51,"sma_20":46.8,"sma_60":48.26,"sma_120":57.05},{"date":"2026-05-11","open":42.65,"high":43.02,"low":41.16,"close":41.88,"volume":10691339,"rsi_14":27.22,"sma_20":46.59,"sma_60":47.91,"sma_120":56.83},{"date":"2026-05-12","open":42.32,"high":42.71,"low":41.47,"close":42.52,"volume":7938661,"rsi_14":30.39,"sma_20":46.4,"sma_60":47.78,"sma_120":56.62},{"date":"2026-05-13","open":42.23,"high":42.24,"low":41.28,"close":42.12,"volume":8246289,"rsi_14":35.08,"sma_20":46.11,"sma_60":47.69,"sma_120":56.4},{"date":"2026-05-14","open":41.99,"high":42.4,"low":41.25,"close":41.34,"volume":7668079,"rsi_14":32.65,"sma_20":45.77,"sma_60":47.6,"sma_120":56.17},{"date":"2026-05-15","open":41.82,"high":42.35,"low":40.86,"close":41.33,"volume":7982351,"rsi_14":33.06,"sma_20":45.44,"sma_60":47.52,"sma_120":55.97},{"date":"2026-05-18","open":41.3,"high":42.92,"low":41.23,"close":42.88,"volume":8768512,"rsi_14":37.84,"sma_20":45.19,"sma_60":47.45,"sma_120":55.76},{"date":"2026-05-19","open":43.34,"high":44.29,"low":42.4,"close":43.01,"volume":9079395,"rsi_14":38.79,"sma_20":44.98,"sma_60":47.36,"sma_120":55.57},{"date":"2026-05-20","open":42.92,"high":43.06,"low":41.79,"close":42.21,"volume":6381711,"rsi_14":34.93,"sma_20":44.72,"sma_60":47.27,"sma_120":55.37},{"date":"2026-05-21","open":41.88,"high":43.4,"low":41.13,"close":43.13,"volume":6035534,"rsi_14":39.38,"sma_20":44.62,"sma_60":47.18,"sma_120":55.18},{"date":"2026-05-22","open":43.02,"high":43.95,"low":42.89,"close":43.07,"volume":3861063,"rsi_14":35.49,"sma_20":44.51,"sma_60":47.05,"sma_120":54.98},{"date":"2026-05-26","open":42.69,"high":42.7,"low":41.63,"close":41.74,"volume":5200216,"rsi_14":33.73,"sma_20":44.34,"sma_60":46.91,"sma_120":54.78},{"date":"2026-05-27","open":42.06,"high":42.4,"low":41.35,"close":41.54,"volume":6650179,"rsi_14":34.88,"sma_20":44.12,"sma_60":46.77,"sma_120":54.59},{"date":"2026-05-28","open":41.36,"high":41.75,"low":40.94,"close":41.74,"volume":5890405,"rsi_14":29.02,"sma_20":43.92,"sma_60":46.64,"sma_120":54.4},{"date":"2026-05-29","open":41.62,"high":43.15,"low":40.98,"close":42.5,"volume":14006328,"rsi_14":47.28,"sma_20":43.75,"sma_60":46.52,"sma_120":54.23},{"date":"2026-06-01","open":42.83,"high":43.27,"low":42.19,"close":43.11,"volume":6932530,"rsi_14":57.44,"sma_20":43.6,"sma_60":46.4,"sma_120":54.06},{"date":"2026-06-02","open":42.61,"high":42.66,"low":41.2,"close":42.04,"volume":9104983,"rsi_14":47.25,"sma_20":43.36,"sma_60":46.25,"sma_120":53.88},{"date":"2026-06-03","open":42.0,"high":42.0,"low":39.87,"close":40.4,"volume":7025835,"rsi_14":41.48,"sma_20":43.07,"sma_60":46.08,"sma_120":53.69},{"date":"2026-06-04","open":41.48,"high":42.08,"low":40.68,"close":41.01,"volume":5766437,"rsi_14":48.32,"sma_20":42.85,"sma_60":45.92,"sma_120":53.49},{"date":"2026-06-05","open":40.98,"high":41.5,"low":40.15,"close":40.49,"volume":4683875,"rsi_14":46.0,"sma_20":42.53,"sma_60":45.77,"sma_120":53.28},{"date":"2026-06-08","open":40.16,"high":40.32,"low":39.07,"close":39.09,"volume":8738809,"rsi_14":31.5,"sma_20":42.34,"sma_60":45.61,"sma_120":53.05},{"date":"2026-06-09","open":38.97,"high":39.86,"low":38.36,"close":39.53,"volume":4931661,"rsi_14":33.43,"sma_20":42.22,"sma_60":45.45,"sma_120":52.83},{"date":"2026-06-10","open":39.54,"high":39.55,"low":38.13,"close":38.53,"volume":6800297,"rsi_14":32.87,"sma_20":42.02,"sma_60":45.26,"sma_120":52.6},{"date":"2026-06-11","open":38.5,"high":38.91,"low":37.92,"close":38.35,"volume":7774357,"rsi_14":25.0,"sma_20":41.8,"sma_60":45.06,"sma_120":52.36},{"date":"2026-06-12","open":38.41,"high":39.22,"low":37.91,"close":39.2,"volume":7218032,"rsi_14":30.81,"sma_20":41.67,"sma_60":44.89,"sma_120":52.12},{"date":"2026-06-15","open":39.35,"high":40.15,"low":38.8,"close":38.97,"volume":6870376,"rsi_14":34.08,"sma_20":41.53,"sma_60":44.72,"sma_120":51.87},{"date":"2026-06-16","open":39.36,"high":39.76,"low":38.95,"close":39.5,"volume":5522676,"rsi_14":38.1,"sma_20":41.34,"sma_60":44.55,"sma_120":51.63},{"date":"2026-06-17","open":39.22,"high":40.61,"low":38.53,"close":38.58,"volume":5985512,"rsi_14":33.91,"sma_20":41.09,"sma_60":44.36,"sma_120":51.4},{"date":"2026-06-18","open":38.63,"high":38.9,"low":37.85,"close":38.21,"volume":11072614,"rsi_14":27.99,"sma_20":40.87,"sma_60":44.18,"sma_120":51.15},{"date":"2026-06-22","open":37.92,"high":38.55,"low":37.42,"close":37.72,"volume":5790347,"rsi_14":22.63,"sma_20":40.57,"sma_60":44.01,"sma_120":50.9},{"date":"2026-06-23","open":38.04,"high":38.42,"low":37.66,"close":38.03,"volume":5601766,"rsi_14":27.42,"sma_20":40.29,"sma_60":43.86,"sma_120":50.67},{"date":"2026-06-24","open":38.21,"high":39.03,"low":38.2,"close":38.66,"volume":5778087,"rsi_14":37.58,"sma_20":40.12,"sma_60":43.72,"sma_120":50.44},{"date":"2026-06-25","open":38.51,"high":39.12,"low":37.83,"close":37.86,"volume":4294860,"rsi_14":30.23,"sma_20":39.91,"sma_60":43.56,"sma_120":50.2},{"date":"2026-06-26","open":38.04,"high":38.77,"low":37.81,"close":38.57,"volume":8258317,"rsi_14":37.16,"sma_20":39.73,"sma_60":43.42,"sma_120":49.95},{"date":"2026-06-29","open":39.03,"high":39.45,"low":38.41,"close":38.69,"volume":5449623,"rsi_14":44.71,"sma_20":39.51,"sma_60":43.31,"sma_120":49.71},{"date":"2026-06-30","open":38.49,"high":38.88,"low":37.84,"close":38.88,"volume":4981172,"rsi_14":42.78,"sma_20":39.28,"sma_60":43.19,"sma_120":49.47},{"date":"2026-07-01","open":39.24,"high":41.15,"low":39.24,"close":40.8,"volume":6015686,"rsi_14":60.44,"sma_20":39.19,"sma_60":43.09,"sma_120":49.25},{"date":"2026-07-02","open":41.12,"high":41.84,"low":40.94,"close":41.8,"volume":5038913,"rsi_14":68.98,"sma_20":39.24,"sma_60":43.02,"sma_120":49.03},{"date":"2026-07-06","open":41.76,"high":41.76,"low":40.46,"close":41.27,"volume":3969156,"rsi_14":61.62,"sma_20":39.22,"sma_60":42.92,"sma_120":48.82},{"date":"2026-07-07","open":42.0,"high":43.45,"low":42.0,"close":42.6,"volume":9356442,"rsi_14":68.39,"sma_20":39.31,"sma_60":42.88,"sma_120":48.63},{"date":"2026-07-08","open":42.19,"high":42.26,"low":40.63,"close":40.84,"volume":5470211,"rsi_14":56.05,"sma_20":39.37,"sma_60":42.84,"sma_120":48.45},{"date":"2026-07-09","open":40.26,"high":41.63,"low":40.04,"close":41.61,"volume":5507578,"rsi_14":63.91,"sma_20":39.46,"sma_60":42.76,"sma_120":48.28},{"date":"2026-07-10","open":42.41,"high":42.6,"low":41.56,"close":41.98,"volume":4502952,"rsi_14":67.22,"sma_20":39.61,"sma_60":42.67,"sma_120":48.11},{"date":"2026-07-13","open":42.54,"high":42.79,"low":41.88,"close":41.93,"volume":4762357,"rsi_14":70.07,"sma_20":39.78,"sma_60":42.57,"sma_120":47.94},{"date":"2026-07-14","open":41.03,"high":41.19,"low":40.19,"close":40.58,"volume":6326532,"rsi_14":61.16,"sma_20":39.86,"sma_60":42.43,"sma_120":47.75},{"date":"2026-07-15","open":41.28,"high":42.34,"low":40.86,"close":41.1,"volume":6212375,"rsi_14":60.72,"sma_20":39.96,"sma_60":42.31,"sma_120":47.56},{"date":"2026-07-16","open":41.68,"high":42.75,"low":41.46,"close":42.62,"volume":5145551,"rsi_14":69.59,"sma_20":40.12,"sma_60":42.21,"sma_120":47.37},{"date":"2026-07-17","open":42.89,"high":43.67,"low":41.75,"close":41.91,"volume":5196505,"rsi_14":63.78,"sma_20":40.28,"sma_60":42.12,"sma_120":47.18},{"date":"2026-07-20","open":41.71,"high":42.48,"low":41.3,"close":42.27,"volume":4494163,"rsi_14":64.5,"sma_20":40.49,"sma_60":42.02,"sma_120":46.99},{"date":"2026-07-21","open":41.85,"high":42.26,"low":41.38,"close":41.58,"volume":3322749,"rsi_14":60.5,"sma_20":40.68,"sma_60":41.96,"sma_120":46.78},{"date":"2026-07-22","open":42.01,"high":42.24,"low":40.26,"close":40.54,"volume":5534738,"rsi_14":48.94,"sma_20":40.8,"sma_60":41.87,"sma_120":46.57},{"date":"2026-07-23","open":40.4,"high":40.6,"low":39.96,"close":40.04,"volume":4528852,"rsi_14":42.42,"sma_20":40.87,"sma_60":41.78,"sma_120":46.35},{"date":"2026-07-24","open":40.38,"high":41.99,"low":40.36,"close":41.51,"volume":4448434,"rsi_14":51.0,"sma_20":41.06,"sma_60":41.7,"sma_120":46.16},{"date":"2026-07-27","open":42.17,"high":43.58,"low":41.93,"close":43.16,"volume":5612394,"rsi_14":52.16,"sma_20":41.28,"sma_60":41.64,"sma_120":45.99},{"date":"2026-07-28","open":43.81,"high":45.1,"low":43.63,"close":44.93,"volume":5919870,"rsi_14":66.07,"sma_20":41.6,"sma_60":41.62,"sma_120":45.83},{"date":"2026-07-29","open":44.92,"high":46.99,"low":44.82,"close":46.81,"volume":7775394,"rsi_14":68.73,"sma_20":41.99,"sma_60":41.62,"sma_120":45.7},{"date":"2026-07-30","open":46.01,"high":46.31,"low":45.32,"close":46.0,"volume":8513430,"rsi_14":64.13,"sma_20":42.25,"sma_60":41.6,"sma_120":45.57},{"date":"2026-07-31","open":45.35,"high":45.61,"low":44.53,"close":44.77,"volume":9096708,"rsi_14":59.14,"sma_20":42.4,"sma_60":41.57,"sma_120":45.4},{"date":"2026-08-03","open":45.66,"high":46.42,"low":44.74,"close":44.78,"volume":10977805,"rsi_14":64.88,"sma_20":42.58,"sma_60":41.55,"sma_120":44.83},{"date":"2026-08-04","open":40.2,"high":44.56,"low":39.0,"close":44.26,"volume":16458500,"rsi_14":61.18,"sma_20":42.66,"sma_60":41.5,"sma_120":44.78},{"date":"2026-08-05","open":43.89,"high":44.45,"low":42.1,"close":42.84,"volume":9047266,"rsi_14":50.75,"sma_20":42.76,"sma_60":41.49,"sma_120":44.73},{"date":"2026-08-06","open":42.5,"high":42.82,"low":41.61,"close":42.81,"volume":6873877,"rsi_14":53.36,"sma_20":42.82,"sma_60":41.5,"sma_120":44.7},{"date":"2026-08-07","open":42.59,"high":43.02,"low":42.17,"close":42.77,"volume":5796938,"rsi_14":51.89,"sma_20":42.86,"sma_60":41.49,"sma_120":44.66},{"date":"2026-08-10","open":42.31,"high":43.0,"low":41.7,"close":42.51,"volume":4649534,"rsi_14":53.68,"sma_20":42.89,"sma_60":41.49,"sma_120":44.62},{"date":"2026-08-11","open":42.03,"high":43.16,"low":42.02,"close":42.76,"volume":4245962},{"date":"2026-08-12","open":42.24,"high":42.44,"low":41.47,"close":41.92,"volume":4120038,"rsi_14":57.72,"sma_20":43.04,"sma_60":41.51,"sma_120":44.51},{"date":"2026-08-13","open":42.12,"high":44.21,"low":42.12,"close":44.13,"volume":4335395,"rsi_14":60.14,"sma_20":43.11,"sma_60":41.52,"sma_120":44.47},{"date":"2026-08-14","open":44.3,"high":44.39,"low":42.85,"close":42.92,"volume":4146561,"rsi_14":49.04,"sma_20":43.17,"sma_60":41.51,"sma_120":44.44},{"date":"2026-08-17","open":42.55,"high":42.75,"low":41.14,"close":41.17,"volume":4166938,"rsi_14":34.91,"sma_20":43.11,"sma_60":41.49,"sma_120":44.38},{"date":"2026-08-18","open":41.73,"high":42.24,"low":40.95,"close":40.95,"volume":4956756,"rsi_14":22.87,"sma_20":43.08,"sma_60":41.44,"sma_120":44.31},{"date":"2026-08-19","open":41.18,"high":42.21,"low":40.63,"close":40.66,"volume":5184771},{"date":"2026-08-20","open":40.8,"high":41.13,"low":40.2,"close":40.58,"volume":4065514,"rsi_14":27.05,"sma_20":43.11,"sma_60":41.37,"sma_120":44.14},{"date":"2026-08-21","open":40.74,"high":42.0,"low":40.53,"close":41.34,"volume":6540026,"rsi_14":32.59,"sma_20":43.1,"sma_60":41.36,"sma_120":44.06},{"date":"2026-08-24","open":41.48,"high":42.2,"low":41.27,"close":41.4,"volume":4969239,"rsi_14":34.82,"sma_20":43.02,"sma_60":41.34,"sma_120":43.99},{"date":"2026-08-25","open":40.66,"high":40.98,"low":40.09,"close":40.47,"volume":5715312},{"date":"2026-08-26","open":40.17,"high":40.79,"low":40.1,"close":40.64,"volume":7515351,"rsi_14":38.04,"sma_20":42.48,"sma_60":41.25,"sma_120":43.83},{"date":"2026-08-27","open":40.66,"high":40.95,"low":40.15,"close":40.55,"volume":4139465,"rsi_14":37.83,"sma_20":42.21,"sma_60":41.22,"sma_120":43.74},{"date":"2026-08-28","open":40.81,"high":41.76,"low":40.58,"close":41.44,"volume":3747582,"rsi_14":44.51,"sma_20":42.04,"sma_60":41.23,"sma_120":43.65},{"date":"2026-08-31","open":41.07,"high":41.36,"low":40.73,"close":40.77,"volume":6669763},{"date":"2026-09-01","open":40.66,"high":41.13,"low":40.21,"close":40.83,"volume":5264603,"rsi_14":44.2,"sma_20":41.67,"sma_60":41.21,"sma_120":43.49},{"date":"2026-09-02","open":41.06,"high":42.34,"low":40.85,"close":41.87,"volume":6727413,"rsi_14":36.25,"sma_20":41.62,"sma_60":41.25,"sma_120":43.43},{"date":"2026-09-03","open":42.33,"high":42.83,"low":41.39,"close":42.28,"volume":6784205,"rsi_14":45.69,"sma_20":41.6,"sma_60":41.29,"sma_120":43.37},{"date":"2026-09-04","open":41.6,"high":42.05,"low":40.95,"close":41.89,"volume":6658720,"rsi_14":55.94,"sma_20":41.55,"sma_60":41.34,"sma_120":43.3},{"date":"2026-09-08","open":41.44,"high":41.52,"low":39.37,"close":39.42,"volume":6638105},{"date":"2026-09-09","open":39.45,"high":39.5,"low":38.07,"close":38.07,"volume":5908056,"rsi_14":36.18,"sma_20":41.16,"sma_60":41.34,"sma_120":43.11},{"date":"2026-09-10","open":38.14,"high":38.62,"low":37.88,"close":38.52,"volume":5695149,"rsi_14":39.43,"sma_20":40.99,"sma_60":41.33,"sma_120":43.03},{"date":"2026-09-11","open":38.3,"high":38.48,"low":37.59,"close":38.14,"volume":5204855,"rsi_14":32.91,"sma_20":40.7,"sma_60":41.31,"sma_120":42.93},{"date":"2026-09-14","open":39.0,"high":40.18,"low":37.52,"close":38.18,"volume":8621838,"rsi_14":32.76,"sma_20":40.46,"sma_60":41.3,"sma_120":42.83},{"date":"2026-09-15","open":38.03,"high":38.23,"low":37.28,"close":37.34,"volume":5517539,"rsi_14":33.08,"sma_20":40.27,"sma_60":41.29,"sma_120":42.73},{"date":"2026-09-16","open":37.2,"high":37.57,"low":36.67,"close":36.85,"volume":5129817,"rsi_14":30.2,"sma_20":40.06,"sma_60":41.27,"sma_120":42.64},{"date":"2026-09-17","open":37.01,"high":37.01,"low":36.23,"close":36.43,"volume":4816448},{"date":"2026-09-18","open":36.15,"high":36.45,"low":35.53,"close":35.62,"volume":9220232,"rsi_14":20.37,"sma_20":39.6,"sma_60":41.2,"sma_120":42.46},{"date":"2026-09-21","open":35.82,"high":36.17,"low":35.19,"close":35.19,"volume":6091053,"rsi_14":20.88,"sma_20":39.3,"sma_60":41.15,"sma_120":42.36},{"date":"2026-09-22","open":35.62,"high":35.69,"low":34.82,"close":34.96,"volume":4746404,"rsi_14":19.9,"sma_20":38.97,"sma_60":41.09,"sma_120":42.26},{"date":"2026-09-23","open":35.01,"high":35.15,"low":34.22,"close":34.67,"volume":7204954,"rsi_14":10.0,"sma_20":38.68,"sma_60":41.02,"sma_120":42.17},{"date":"2026-09-24","open":35.17,"high":35.53,"low":34.46,"close":34.99,"volume":5669597,"rsi_14":9.09,"sma_20":38.4,"sma_60":40.96,"sma_120":42.07},{"date":"2026-09-25","open":35.06,"high":35.6,"low":34.91,"close":35.41,"volume":6238655,"rsi_14":13.85,"sma_20":38.14,"sma_60":40.87,"sma_120":41.98},{"date":"2026-09-28","open":35.16,"high":35.16,"low":34.27,"close":34.31,"volume":8891630,"rsi_14":16.25,"sma_20":37.79,"sma_60":40.74,"sma_120":41.88},{"date":"2026-09-29","open":34.15,"high":34.23,"low":33.18,"close":33.35,"volume":7427589,"rsi_14":17.13,"sma_20":37.42,"sma_60":40.61,"sma_120":41.77},{"date":"2026-09-30","open":33.35,"high":33.52,"low":32.74,"close":32.9,"volume":5864216},{"date":"2026-10-01","open":33.24,"high":33.88,"low":32.99,"close":33.1,"volume":6830862,"rsi_14":14.0,"sma_20":36.58,"sma_60":40.32,"sma_120":41.58},{"date":"2026-10-02","open":33.12,"high":33.12,"low":32.09,"close":32.44,"volume":7032755,"rsi_14":12.34,"sma_20":36.09,"sma_60":40.17,"sma_120":41.46},{"date":"2026-10-05","open":32.5,"high":33.66,"low":32.4,"close":33.58,"volume":7942462,"rsi_14":26.26,"sma_20":35.67,"sma_60":40.03,"sma_120":41.35},{"date":"2026-10-06","open":33.66,"high":33.85,"low":33.23,"close":33.42,"volume":5799609},{"date":"2026-10-07","open":33.58,"high":34.19,"low":33.38,"close":33.82,"volume":6455505,"rsi_14":32.76,"sma_20":35.16,"sma_60":39.77,"sma_120":41.1},{"date":"2026-10-08","open":33.78,"high":34.41,"low":33.38,"close":34.34,"volume":9122300,"rsi_14":41.33,"sma_20":34.95,"sma_60":39.66,"sma_120":40.99},{"date":"2026-10-09","open":34.35,"high":34.48,"low":33.92,"close":34.04,"volume":4145594,"rsi_14":41.96,"sma_20":34.75,"sma_60":39.52,"sma_120":40.87},{"date":"2026-10-12","open":34.08,"high":34.31,"low":33.65,"close":34.26,"volume":4305801,"rsi_14":45.02,"sma_20":34.55,"sma_60":39.39,"sma_120":40.75},{"date":"2026-10-13","open":34.66,"high":35.53,"low":34.6,"close":35.2,"volume":8221360,"rsi_14":53.43,"sma_20":34.44,"sma_60":39.27,"sma_120":40.65},{"date":"2026-10-14","open":35.01,"high":35.51,"low":34.58,"close":35.47,"volume":5340284,"rsi_14":53.25,"sma_20":34.38,"sma_60":39.17,"sma_120":40.56},{"date":"2026-10-15","open":36.4,"high":37.1,"low":35.99,"close":36.13,"volume":6580058,"rsi_14":54.51,"sma_20":34.36,"sma_60":39.1,"sma_120":40.48},{"date":"2026-10-16","open":36.42,"high":36.66,"low":35.66,"close":36.01,"volume":4706107,"rsi_14":62.1,"sma_20":34.38,"sma_60":39.03,"sma_120":40.4},{"date":"2026-10-19","open":35.74,"high":36.15,"low":35.72,"close":35.98,"volume":3259752,"rsi_14":71.43,"sma_20":34.42,"sma_60":38.94,"sma_120":40.32},{"date":"2026-10-20","open":36.47,"high":36.89,"low":36.27,"close":36.43,"volume":2934257,"rsi_14":79.08,"sma_20":34.49,"sma_60":38.83,"sma_120":40.24},{"date":"2026-10-21","open":36.31,"high":38.03,"low":36.05,"close":36.42,"volume":3247960,"rsi_14":78.23,"sma_20":34.58,"sma_60":38.69,"sma_120":40.15},{"date":"2026-10-22","open":36.61,"high":38.3,"low":36.6,"close":38.29,"volume":6011737,"rsi_14":91.24,"sma_20":34.74,"sma_60":38.54,"sma_120":40.08}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6.029999999999999,"pbr":1.53,"per":6.35,"roa":0.52,"roe":1.44,"grade":"C","comment":"PER 6.35배, ROE 1.44%","revenue":12419000000.0,"analysis":"PER 6.3배입니다. ROE 1.4%입니다. 시가총액 197.84억. 매출 124.19억, 영업이익 20.34억.","eps_basis":"TTM","debt_ratio":1.3202394313505426,"market_cap":19791296910,"net_income":1708955440.0,"total_debt":21174000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":34.76,"total_assets":44106000000.0,"total_equity":16038000000.0,"profit_margin":13.76,"revenue_basis":"TTM","dividend_yield":4.25,"net_income_basis":"TTM","operating_income":2034000000.0,"operating_margin":16.38,"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 91 과매수 구간"],"backtest_top3":[],"current_price":38.29,"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":75.9},{"date":"2016-10-25","close":75.56},{"date":"2016-10-26","close":75.15},{"date":"2016-10-27","close":74.09},{"date":"2016-10-28","close":74.37},{"date":"2016-10-31","close":73.92},{"date":"2016-11-01","close":76.85},{"date":"2016-11-02","close":75.05},{"date":"2016-11-03","close":74.97},{"date":"2016-11-04","close":75.42},{"date":"2016-11-07","close":76.5},{"date":"2016-11-08","close":76.6},{"date":"2016-11-09","close":76.9},{"date":"2016-11-10","close":77.05},{"date":"2016-11-11","close":76.32},{"date":"2016-11-14","close":75.19},{"date":"2016-11-15","close":74.74},{"date":"2016-11-16","close":75.1},{"date":"2016-11-17","close":75.87},{"date":"2016-11-18","close":77.12},{"date":"2016-11-21","close":77.53},{"date":"2016-11-22","close":77.64},{"date":"2016-11-23","close":79.0},{"date":"2016-11-25","close":78.76},{"date":"2016-11-28","close":78.67},{"date":"2016-11-29","close":78.9},{"date":"2016-11-30","close":77.19},{"date":"2016-12-01","close":75.73},{"date":"2016-12-02","close":75.0},{"date":"2016-12-05","close":75.28},{"date":"2016-12-06","close":75.51},{"date":"2016-12-07","close":75.62},{"date":"2016-12-08","close":75.12},{"date":"2016-12-09","close":75.56},{"date":"2016-12-12","close":75.78},{"date":"2016-12-13","close":75.34},{"date":"2016-12-14","close":75.92},{"date":"2016-12-15","close":77.35},{"date":"2016-12-16","close":76.64},{"date":"2016-12-19","close":76.08},{"date":"2016-12-20","close":76.46},{"date":"2016-12-21","close":76.69},{"date":"2016-12-22","close":75.8},{"date":"2016-12-23","close":76.02},{"date":"2016-12-27","close":76.67},{"date":"2016-12-28","close":76.58},{"date":"2016-12-29","close":77.0},{"date":"2016-12-30","close":75.64},{"date":"2017-01-03","close":76.98},{"date":"2017-01-04","close":78.24},{"date":"2017-01-05","close":78.05},{"date":"2017-01-06","close":78.89},{"date":"2017-01-09","close":78.04},{"date":"2017-01-10","close":77.65},{"date":"2017-01-11","close":77.39},{"date":"2017-01-12","close":77.05},{"date":"2017-01-13","close":77.37},{"date":"2017-01-17","close":78.7},{"date":"2017-01-18","close":79.46},{"date":"2017-01-19","close":79.15},{"date":"2017-01-20","close":79.79},{"date":"2017-01-23","close":80.07},{"date":"2017-01-24","close":80.03},{"date":"2017-01-25","close":79.88},{"date":"2017-01-26","close":79.56},{"date":"2017-01-27","close":79.81},{"date":"2017-01-30","close":79.6},{"date":"2017-01-31","close":79.42},{"date":"2017-02-01","close":79.02},{"date":"2017-02-02","close":79.06},{"date":"2017-02-03","close":79.4},{"date":"2017-02-06","close":79.35},{"date":"2017-02-07","close":77.3},{"date":"2017-02-08","close":79.84},{"date":"2017-02-09","close":80.75},{"date":"2017-02-10","close":80.46},{"date":"2017-02-13","close":80.91},{"date":"2017-02-14","close":80.5},{"date":"2017-02-15","close":81.41},{"date":"2017-02-16","close":81.72},{"date":"2017-02-17","close":82.05},{"date":"2017-02-21","close":82.17},{"date":"2017-02-22","close":82.82},{"date":"2017-02-23","close":83.09},{"date":"2017-02-24","close":83.84},{"date":"2017-02-27","close":82.63},{"date":"2017-02-28","close":82.27},{"date":"2017-03-01","close":83.02},{"date":"2017-03-02","close":82.27},{"date":"2017-03-03","close":82.95},{"date":"2017-03-06","close":82.7},{"date":"2017-03-07","close":82.64},{"date":"2017-03-08","close":82.22},{"date":"2017-03-09","close":81.98},{"date":"2017-03-10","close":82.23},{"date":"2017-03-13","close":82.72},{"date":"2017-03-14","close":82.46},{"date":"2017-03-15","close":82.52},{"date":"2017-03-16","close":81.95},{"date":"2017-03-17","close":81.83},{"date":"2017-03-20","close":81.02},{"date":"2017-03-21","close":80.05},{"date":"2017-03-22","close":79.9},{"date":"2017-03-23","close":79.82},{"date":"2017-03-24","close":80.12},{"date":"2017-03-27","close":80.41},{"date":"2017-03-28","close":80.29},{"date":"2017-03-29","close":80.03},{"date":"2017-03-30","close":80.05},{"date":"2017-03-31","close":79.62},{"date":"2017-04-03","close":79.44},{"date":"2017-04-04","close":79.13},{"date":"2017-04-05","close":79.5},{"date":"2017-04-06","close":79.6},{"date":"2017-04-07","close":79.87},{"date":"2017-04-10","close":80.54},{"date":"2017-04-11","close":80.08},{"date":"2017-04-12","close":80.52},{"date":"2017-04-13","close":80.16},{"date":"2017-04-17","close":80.63},{"date":"2017-04-18","close":80.75},{"date":"2017-04-19","close":80.65},{"date":"2017-04-20","close":81.57},{"date":"2017-04-21","close":82.53},{"date":"2017-04-24","close":83.32},{"date":"2017-04-25","close":83.86},{"date":"2017-04-26","close":83.88},{"date":"2017-04-27","close":84.09},{"date":"2017-04-28","close":84.19},{"date":"2017-05-01","close":84.42},{"date":"2017-05-02","close":83.26},{"date":"2017-05-03","close":82.98},{"date":"2017-05-04","close":83.52},{"date":"2017-05-05","close":83.05},{"date":"2017-05-08","close":83.34},{"date":"2017-05-09","close":83.15},{"date":"2017-05-10","close":83.58},{"date":"2017-05-11","close":83.6},{"date":"2017-05-12","close":83.11},{"date":"2017-05-15","close":83.41},{"date":"2017-05-16","close":83.78},{"date":"2017-05-17","close":82.85},{"date":"2017-05-18","close":82.81},{"date":"2017-05-19","close":83.2},{"date":"2017-05-22","close":84.03},{"date":"2017-05-23","close":83.66},{"date":"2017-05-24","close":83.95},{"date":"2017-05-25","close":85.36},{"date":"2017-05-26","close":85.28},{"date":"2017-05-30","close":85.29},{"date":"2017-05-31","close":85.87},{"date":"2017-06-01","close":86.77},{"date":"2017-06-02","close":86.67},{"date":"2017-06-05","close":86.55},{"date":"2017-06-06","close":86.25},{"date":"2017-06-07","close":86.55},{"date":"2017-06-08","close":85.29},{"date":"2017-06-09","close":84.61},{"date":"2017-06-12","close":84.93},{"date":"2017-06-13","close":85.74},{"date":"2017-06-14","close":85.73},{"date":"2017-06-15","close":86.03},{"date":"2017-06-16","close":85.19},{"date":"2017-06-19","close":85.07},{"date":"2017-06-20","close":85.15},{"date":"2017-06-21","close":84.99},{"date":"2017-06-22","close":84.86},{"date":"2017-06-23","close":84.84},{"date":"2017-06-26","close":84.9},{"date":"2017-06-27","close":85.22},{"date":"2017-06-28","close":85.98},{"date":"2017-06-29","close":84.81},{"date":"2017-06-30","close":85.4},{"date":"2017-07-03","close":85.45},{"date":"2017-07-05","close":86.11},{"date":"2017-07-06","close":85.55},{"date":"2017-07-07","close":86.78},{"date":"2017-07-10","close":87.3},{"date":"2017-07-11","close":87.82},{"date":"2017-07-12","close":88.6},{"date":"2017-07-13","close":89.25},{"date":"2017-07-14","close":89.58},{"date":"2017-07-17","close":89.63},{"date":"2017-07-18","close":89.85},{"date":"2017-07-19","close":89.87},{"date":"2017-07-20","close":89.81},{"date":"2017-07-21","close":90.0},{"date":"2017-07-24","close":90.12},{"date":"2017-07-25","close":89.7},{"date":"2017-07-26","close":90.69},{"date":"2017-07-27","close":91.05},{"date":"2017-07-28","close":90.83},{"date":"2017-07-31","close":91.22},{"date":"2017-08-01","close":91.87},{"date":"2017-08-02","close":91.24},{"date":"2017-08-03","close":90.41},{"date":"2017-08-04","close":90.37},{"date":"2017-08-07","close":90.55},{"date":"2017-08-08","close":89.99},{"date":"2017-08-09","close":89.39},{"date":"2017-08-10","close":89.26},{"date":"2017-08-11","close":89.22},{"date":"2017-08-14","close":90.45},{"date":"2017-08-15","close":90.66},{"date":"2017-08-16","close":91.45},{"date":"2017-08-17","close":89.57},{"date":"2017-08-18","close":89.83},{"date":"2017-08-21","close":90.86},{"date":"2017-08-22","close":91.58},{"date":"2017-08-23","close":91.34},{"date":"2017-08-24","close":91.25},{"date":"2017-08-25","close":91.34},{"date":"2017-08-28","close":91.79},{"date":"2017-08-29","close":91.94},{"date":"2017-08-30","close":92.39},{"date":"2017-08-31","close":92.92},{"date":"2017-09-01","close":92.34},{"date":"2017-09-05","close":92.21},{"date":"2017-09-06","close":92.47},{"date":"2017-09-07","close":92.53},{"date":"2017-09-08","close":92.3},{"date":"2017-09-11","close":93.39},{"date":"2017-09-12","close":93.33},{"date":"2017-09-13","close":92.42},{"date":"2017-09-14","close":92.11},{"date":"2017-09-15","close":92.01},{"date":"2017-09-18","close":93.54},{"date":"2017-09-19","close":92.77},{"date":"2017-09-20","close":92.8},{"date":"2017-09-21","close":92.72},{"date":"2017-09-22","close":93.05},{"date":"2017-09-25","close":92.83},{"date":"2017-09-26","close":92.65},{"date":"2017-09-27","close":93.0},{"date":"2017-09-28","close":93.34},{"date":"2017-09-29","close":93.39},{"date":"2017-10-02","close":93.33},{"date":"2017-10-03","close":93.4},{"date":"2017-10-04","close":93.71},{"date":"2017-10-05","close":93.82},{"date":"2017-10-06","close":93.91},{"date":"2017-10-09","close":94.35},{"date":"2017-10-10","close":94.61},{"date":"2017-10-11","close":94.64},{"date":"2017-10-12","close":94.61},{"date":"2017-10-13","close":94.96},{"date":"2017-10-16","close":95.21},{"date":"2017-10-17","close":94.38},{"date":"2017-10-18","close":94.81},{"date":"2017-10-19","close":95.15},{"date":"2017-10-20","close":95.28},{"date":"2017-10-23","close":95.71},{"date":"2017-10-24","close":95.27},{"date":"2017-10-25","close":95.53},{"date":"2017-10-26","close":95.94},{"date":"2017-10-27","close":96.62},{"date":"2017-10-30","close":96.07},{"date":"2017-10-31","close":92.76},{"date":"2017-11-01","close":93.11},{"date":"2017-11-02","close":93.36},{"date":"2017-11-03","close":93.18},{"date":"2017-11-06","close":93.13},{"date":"2017-11-07","close":90.47},{"date":"2017-11-08","close":91.65},{"date":"2017-11-09","close":92.52},{"date":"2017-11-10","close":92.76},{"date":"2017-11-13","close":92.85},{"date":"2017-11-14","close":93.43},{"date":"2017-11-15","close":93.54},{"date":"2017-11-16","close":93.2},{"date":"2017-11-17","close":92.06},{"date":"2017-11-20","close":91.97},{"date":"2017-11-21","close":91.74},{"date":"2017-11-22","close":91.59},{"date":"2017-11-24","close":92.11},{"date":"2017-11-27","close":91.97},{"date":"2017-11-28","close":92.72},{"date":"2017-11-29","close":92.72},{"date":"2017-11-30","close":94.33},{"date":"2017-12-01","close":93.75},{"date":"2017-12-04","close":93.63},{"date":"2017-12-05","close":95.17},{"date":"2017-12-06","close":95.3},{"date":"2017-12-07","close":95.87},{"date":"2017-12-08","close":95.85},{"date":"2017-12-11","close":95.71},{"date":"2017-12-12","close":94.24},{"date":"2017-12-13","close":94.26},{"date":"2017-12-14","close":93.6},{"date":"2017-12-15","close":94.83},{"date":"2017-12-18","close":95.25},{"date":"2017-12-19","close":95.0},{"date":"2017-12-20","close":95.08},{"date":"2017-12-21","close":94.86},{"date":"2017-12-22","close":94.32},{"date":"2017-12-26","close":94.13},{"date":"2017-12-27","close":94.0},{"date":"2017-12-28","close":94.28},{"date":"2017-12-29","close":94.09},{"date":"2018-01-02","close":79.505},{"date":"2018-01-03","close":79.9717},{"date":"2018-01-04","close":80.5656},{"date":"2018-01-05","close":81.0238},{"date":"2018-01-08","close":81.2275},{"date":"2018-01-09","close":81.4905},{"date":"2018-01-10","close":82.5427},{"date":"2018-01-11","close":82.9669},{"date":"2018-01-12","close":82.8227},{"date":"2018-01-16","close":82.4493},{"date":"2018-01-17","close":82.8142},{"date":"2018-01-18","close":82.7632},{"date":"2018-01-19","close":83.5524},{"date":"2018-01-22","close":84.1633},{"date":"2018-01-23","close":84.1124},{"date":"2018-01-24","close":85.3257},{"date":"2018-01-25","close":86.1234},{"date":"2018-01-26","close":87.2943},{"date":"2018-01-29","close":87.1331},{"date":"2018-01-30","close":87.1076},{"date":"2018-01-31","close":86.8531},{"date":"2018-02-01","close":86.641},{"date":"2018-02-02","close":85.5379},{"date":"2018-02-05","close":82.4748},{"date":"2018-02-06","close":81.219},{"date":"2018-02-07","close":82.1099},{"date":"2018-02-08","close":78.6905},{"date":"2018-02-09","close":80.6335},{"date":"2018-02-12","close":80.7354},{"date":"2018-02-13","close":81.6008},{"date":"2018-02-14","close":81.4566},{"date":"2018-02-15","close":81.9317},{"date":"2018-02-16","close":83.0008},{"date":"2018-02-20","close":82.5766},{"date":"2018-02-21","close":82.4324},{"date":"2018-02-22","close":83.179},{"date":"2018-02-23","close":84.6979},{"date":"2018-02-26","close":84.7827},{"date":"2018-02-27","close":83.5269},{"date":"2018-02-28","close":82.4578},{"date":"2018-03-01","close":81.4226},{"date":"2018-03-02","close":82.2202},{"date":"2018-03-05","close":84.5027},{"date":"2018-03-06","close":83.756},{"date":"2018-03-07","close":83.6372},{"date":"2018-03-08","close":84.2397},{"date":"2018-03-09","close":85.5039},{"date":"2018-03-12","close":85.8943},{"date":"2018-03-13","close":85.1985},{"date":"2018-03-14","close":85.1221},{"date":"2018-03-15","close":85.2072},{"date":"2018-03-16","close":85.6669},{"date":"2018-03-19","close":85.1647},{"date":"2018-03-20","close":85.9052},{"date":"2018-03-21","close":85.6158},{"date":"2018-03-22","close":83.0111},{"date":"2018-03-23","close":80.7468},{"date":"2018-03-26","close":81.8534},{"date":"2018-03-27","close":80.5936},{"date":"2018-03-28","close":81.1384},{"date":"2018-03-29","close":81.9726},{"date":"2018-04-02","close":80.6191},{"date":"2018-04-03","close":80.866},{"date":"2018-04-04","close":81.7172},{"date":"2018-04-05","close":82.96},{"date":"2018-04-06","close":81.3172},{"date":"2018-04-09","close":81.7172},{"date":"2018-04-10","close":82.4237},{"date":"2018-04-11","close":82.0066},{"date":"2018-04-12","close":82.2961},{"date":"2018-04-13","close":81.913},{"date":"2018-04-16","close":82.8153},{"date":"2018-04-17","close":83.0877},{"date":"2018-04-18","close":83.0196},{"date":"2018-04-19","close":82.6195},{"date":"2018-04-20","close":81.7257},{"date":"2018-04-23","close":81.4619},{"date":"2018-04-24","close":80.6702},{"date":"2018-04-25","close":80.1084},{"date":"2018-04-26","close":80.866},{"date":"2018-04-27","close":80.6106},{"date":"2018-04-30","close":80.8405},{"date":"2018-05-01","close":84.8327},{"date":"2018-05-02","close":83.8368},{"date":"2018-05-03","close":84.6199},{"date":"2018-05-04","close":85.6839},{"date":"2018-05-07","close":87.0033},{"date":"2018-05-08","close":87.8375},{"date":"2018-05-09","close":88.4504},{"date":"2018-05-10","close":89.3016},{"date":"2018-05-11","close":89.2846},{"date":"2018-05-14","close":89.1228},{"date":"2018-05-15","close":89.1228},{"date":"2018-05-16","close":89.242},{"date":"2018-05-17","close":88.3738},{"date":"2018-05-18","close":88.6292},{"date":"2018-05-21","close":88.91},{"date":"2018-05-22","close":88.1014},{"date":"2018-05-23","close":88.4163},{"date":"2018-05-24","close":88.3568},{"date":"2018-05-25","close":88.0673},{"date":"2018-05-29","close":87.148},{"date":"2018-05-30","close":87.8971},{"date":"2018-05-31","close":87.0118},{"date":"2018-06-01","close":87.863},{"date":"2018-06-04","close":88.3312},{"date":"2018-06-05","close":89.1739},{"date":"2018-06-06","close":91.0211},{"date":"2018-06-07","close":89.7783},{"date":"2018-06-08","close":90.3486},{"date":"2018-06-11","close":90.1103},{"date":"2018-06-12","close":91.2253},{"date":"2018-06-13","close":91.1658},{"date":"2018-06-14","close":91.9683},{"date":"2018-06-15","close":91.7293},{"date":"2018-06-18","close":91.5841},{"date":"2018-06-19","close":91.6866},{"date":"2018-06-20","close":91.3536},{"date":"2018-06-21","close":91.6866},{"date":"2018-06-22","close":91.8915},{"date":"2018-06-25","close":90.995},{"date":"2018-06-26","close":90.5852},{"date":"2018-06-27","close":89.5266},{"date":"2018-06-28","close":90.2522},{"date":"2018-06-29","close":90.5255},{"date":"2018-07-02","close":91.0975},{"date":"2018-07-03","close":91.0121},{"date":"2018-07-05","close":91.8147},{"date":"2018-07-06","close":92.5233},{"date":"2018-07-09","close":92.3952},{"date":"2018-07-10","close":91.9},{"date":"2018-07-11","close":91.9769},{"date":"2018-07-12","close":92.677},{"date":"2018-07-13","close":92.3184},{"date":"2018-07-16","close":91.9512},{"date":"2018-07-17","close":92.4977},{"date":"2018-07-18","close":93.0355},{"date":"2018-07-19","close":92.8221},{"date":"2018-07-20","close":92.9758},{"date":"2018-07-23","close":93.3514},{"date":"2018-07-24","close":92.7794},{"date":"2018-07-25","close":93.4795},{"date":"2018-07-26","close":93.1721},{"date":"2018-07-27","close":91.7293},{"date":"2018-07-30","close":89.6973},{"date":"2018-07-31","close":88.0495},{"date":"2018-08-01","close":87.8958},{"date":"2018-08-02","close":88.1691},{"date":"2018-08-03","close":88.9801},{"date":"2018-08-06","close":89.4582},{"date":"2018-08-07","close":89.7827},{"date":"2018-08-08","close":90.3888},{"date":"2018-08-09","close":91.3109},{"date":"2018-08-10","close":91.2512},{"date":"2018-08-13","close":90.6194},{"date":"2018-08-14","close":91.0889},{"date":"2018-08-15","close":90.5169},{"date":"2018-08-16","close":90.7901},{"date":"2018-08-17","close":91.439},{"date":"2018-08-20","close":91.7634},{"date":"2018-08-21","close":91.8488},{"date":"2018-08-22","close":92.4208},{"date":"2018-08-23","close":92.5318},{"date":"2018-08-24","close":92.9502},{"date":"2018-08-27","close":92.122},{"date":"2018-08-28","close":91.8573},{"date":"2018-08-29","close":92.2586},{"date":"2018-08-30","close":91.9512},{"date":"2018-08-31","close":92.3525},{"date":"2018-09-04","close":92.0964},{"date":"2018-09-05","close":90.9609},{"date":"2018-09-06","close":91.8659},{"date":"2018-09-07","close":91.7378},{"date":"2018-09-10","close":92.8221},{"date":"2018-09-11","close":93.1978},{"date":"2018-09-12","close":93.488},{"date":"2018-09-13","close":94.233},{"date":"2018-09-14","close":94.2929},{"date":"2018-09-17","close":93.7021},{"date":"2018-09-18","close":93.9847},{"date":"2018-09-19","close":93.137},{"date":"2018-09-20","close":94.0104},{"date":"2018-09-21","close":94.6868},{"date":"2018-09-24","close":94.1302},{"date":"2018-09-25","close":94.0275},{"date":"2018-09-26","close":93.7792},{"date":"2018-09-27","close":93.137},{"date":"2018-09-28","close":93.3938},{"date":"2018-10-01","close":91.7755},{"date":"2018-10-02","close":92.0666},{"date":"2018-10-03","close":92.4862},{"date":"2018-10-04","close":92.1608},{"date":"2018-10-05","close":92.6318},{"date":"2018-10-08","close":91.8697},{"date":"2018-10-09","close":92.3149},{"date":"2018-10-10","close":88.0507},{"date":"2018-10-11","close":86.6293},{"date":"2018-10-12","close":87.6654},{"date":"2018-10-15","close":86.6721},{"date":"2018-10-16","close":89.7547},{"date":"2018-10-17","close":89.7975},{"date":"2018-10-18","close":89.1125},{"date":"2018-10-19","close":88.8385},{"date":"2018-10-22","close":89.0012},{"date":"2018-10-23","close":88.3333},{"date":"2018-10-24","close":86.2268},{"date":"2018-10-25","close":88.1278},{"date":"2018-10-26","close":86.8006},{"date":"2018-10-29","close":84.8825},{"date":"2018-10-30","close":88.7272},{"date":"2018-10-31","close":89.1382},{"date":"2018-11-01","close":89.0097},{"date":"2018-11-02","close":88.7528},{"date":"2018-11-05","close":89.0268},{"date":"2018-11-06","close":89.6263},{"date":"2018-11-07","close":91.9125},{"date":"2018-11-08","close":92.2036},{"date":"2018-11-09","close":92.0238},{"date":"2018-11-12","close":90.4996},{"date":"2018-11-13","close":89.7376},{"date":"2018-11-14","close":89.4892},{"date":"2018-11-15","close":91.4673},{"date":"2018-11-16","close":92.3577},{"date":"2018-11-19","close":89.3437},{"date":"2018-11-20","close":87.7253},{"date":"2018-11-21","close":88.496},{"date":"2018-11-23","close":88.4189},{"date":"2018-11-26","close":89.3865},{"date":"2018-11-27","close":89.1553},{"date":"2018-11-28","close":92.4348},{"date":"2018-11-29","close":90.6366},{"date":"2018-11-30","close":92.4348},{"date":"2018-12-03","close":93.4367},{"date":"2018-12-04","close":90.8679},{"date":"2018-12-06","close":90.5853},{"date":"2018-12-07","close":89.5834},{"date":"2018-12-10","close":90.4911},{"date":"2018-12-11","close":90.6195},{"date":"2018-12-12","close":91.3987},{"date":"2018-12-13","close":90.9092},{"date":"2018-12-14","close":89.827},{"date":"2018-12-17","close":87.6542},{"date":"2018-12-18","close":87.2333},{"date":"2018-12-19","close":86.7781},{"date":"2018-12-20","close":85.1463},{"date":"2018-12-21","close":84.0384},{"date":"2018-12-24","close":82.3035},{"date":"2018-12-26","close":85.3954},{"date":"2018-12-27","close":86.5892},{"date":"2018-12-28","close":86.5806},{"date":"2018-12-31","close":88.075},{"date":"2019-01-02","close":87.1131},{"date":"2019-01-03","close":84.4334},{"date":"2019-01-04","close":87.4137},{"date":"2019-01-07","close":87.9633},{"date":"2019-01-08","close":88.6246},{"date":"2019-01-09","close":88.2038},{"date":"2019-01-10","close":89.1743},{"date":"2019-01-11","close":88.9167},{"date":"2019-01-14","close":89.0283},{"date":"2019-01-15","close":89.9301},{"date":"2019-01-16","close":89.0369},{"date":"2019-01-17","close":89.5007},{"date":"2019-01-18","close":90.9006},{"date":"2019-01-22","close":90.4712},{"date":"2019-01-23","close":90.9436},{"date":"2019-01-24","close":90.3166},{"date":"2019-01-25","close":90.5485},{"date":"2019-01-28","close":89.5694},{"date":"2019-01-29","close":88.9682},{"date":"2019-01-30","close":90.6258},{"date":"2019-01-31","close":89.7755},{"date":"2019-02-01","close":92.0686},{"date":"2019-02-04","close":93.5888},{"date":"2019-02-05","close":94.3875},{"date":"2019-02-06","close":94.2158},{"date":"2019-02-07","close":93.3311},{"date":"2019-02-08","close":93.6146},{"date":"2019-02-11","close":93.7004},{"date":"2019-02-12","close":91.5104},{"date":"2019-02-13","close":91.7165},{"date":"2019-02-14","close":91.2957},{"date":"2019-02-15","close":93.5545},{"date":"2019-02-19","close":93.3655},{"date":"2019-02-20","close":91.9484},{"date":"2019-02-21","close":91.9999},{"date":"2019-02-22","close":91.9742},{"date":"2019-02-25","close":91.7165},{"date":"2019-02-26","close":91.7337},{"date":"2019-02-27","close":92.0772},{"date":"2019-02-28","close":92.8845},{"date":"2019-03-01","close":93.0907},{"date":"2019-03-04","close":92.1717},{"date":"2019-03-05","close":91.8024},{"date":"2019-03-06","close":91.5533},{"date":"2019-03-07","close":90.7374},{"date":"2019-03-08","close":90.7889},{"date":"2019-03-11","close":91.9312},{"date":"2019-03-12","close":92.2147},{"date":"2019-03-13","close":92.4122},{"date":"2019-03-14","close":92.8689},{"date":"2019-03-15","close":93.8167},{"date":"2019-03-18","close":93.1618},{"date":"2019-03-19","close":91.8521},{"date":"2019-03-20","close":91.9814},{"date":"2019-03-21","close":94.9196},{"date":"2019-03-22","close":95.135},{"date":"2019-03-25","close":93.4203},{"date":"2019-03-26","close":94.7042},{"date":"2019-03-27","close":94.7559},{"date":"2019-03-28","close":95.7985},{"date":"2019-03-29","close":97.4528},{"date":"2019-04-01","close":98.0387},{"date":"2019-04-02","close":98.3317},{"date":"2019-04-03","close":99.0297},{"date":"2019-04-04","close":98.2542},{"date":"2019-04-05","close":97.7027},{"date":"2019-04-08","close":97.9268},{"date":"2019-04-09","close":98.0215},{"date":"2019-04-10","close":96.8325},{"date":"2019-04-11","close":97.2805},{"date":"2019-04-12","close":97.5045},{"date":"2019-04-15","close":97.4873},{"date":"2019-04-16","close":96.1431},{"date":"2019-04-17","close":95.7295},{"date":"2019-04-18","close":95.5486},{"date":"2019-04-22","close":96.686},{"date":"2019-04-23","close":97.1944},{"date":"2019-04-24","close":96.5395},{"date":"2019-04-25","close":96.1173},{"date":"2019-04-26","close":95.5572},{"date":"2019-04-29","close":96.1087},{"date":"2019-04-30","close":99.8913},{"date":"2019-05-01","close":99.2795},{"date":"2019-05-02","close":101.5026},{"date":"2019-05-03","close":101.4681},{"date":"2019-05-06","close":101.089},{"date":"2019-05-07","close":99.8568},{"date":"2019-05-08","close":100.0723},{"date":"2019-05-09","close":99.8396},{"date":"2019-05-10","close":100.572},{"date":"2019-05-13","close":99.4777},{"date":"2019-05-14","close":100.7443},{"date":"2019-05-15","close":101.0287},{"date":"2019-05-16","close":102.6228},{"date":"2019-05-17","close":102.3039},{"date":"2019-05-20","close":101.9507},{"date":"2019-05-21","close":103.7515},{"date":"2019-05-22","close":104.2599},{"date":"2019-05-23","close":103.7515},{"date":"2019-05-24","close":102.3126},{"date":"2019-05-28","close":102.8382},{"date":"2019-05-29","close":102.5969},{"date":"2019-05-30","close":103.0105},{"date":"2019-05-31","close":103.6567},{"date":"2019-06-03","close":100.4428},{"date":"2019-06-04","close":103.605},{"date":"2019-06-05","close":104.9406},{"date":"2019-06-06","close":104.751},{"date":"2019-06-07","close":105.5868},{"date":"2019-06-10","close":105.3714},{"date":"2019-06-11","close":104.8544},{"date":"2019-06-12","close":104.2168},{"date":"2019-06-13","close":104.4242},{"date":"2019-06-14","close":104.9081},{"date":"2019-06-17","close":105.0205},{"date":"2019-06-18","close":105.9624},{"date":"2019-06-19","close":106.5414},{"date":"2019-06-20","close":107.0512},{"date":"2019-06-21","close":106.0315},{"date":"2019-06-24","close":104.7526},{"date":"2019-06-25","close":104.7871},{"date":"2019-06-26","close":104.7958},{"date":"2019-06-27","close":104.8563},{"date":"2019-06-28","close":106.0142},{"date":"2019-07-01","close":107.6475},{"date":"2019-07-02","close":107.9413},{"date":"2019-07-03","close":109.419},{"date":"2019-07-05","close":109.5745},{"date":"2019-07-08","close":109.6005},{"date":"2019-07-09","close":109.7474},{"date":"2019-07-10","close":109.6782},{"date":"2019-07-11","close":110.456},{"date":"2019-07-12","close":111.7868},{"date":"2019-07-15","close":112.6509},{"date":"2019-07-16","close":112.0892},{"date":"2019-07-17","close":112.8583},{"date":"2019-07-18","close":113.4892},{"date":"2019-07-19","close":112.1152},{"date":"2019-07-22","close":113.2817},{"date":"2019-07-23","close":113.2558},{"date":"2019-07-24","close":112.4435},{"date":"2019-07-25","close":114.4829},{"date":"2019-07-26","close":117.1877},{"date":"2019-07-29","close":118.1383},{"date":"2019-07-30","close":115.5286},{"date":"2019-07-31","close":115.1483},{"date":"2019-08-01","close":113.3855},{"date":"2019-08-02","close":112.4781},{"date":"2019-08-05","close":108.84},{"date":"2019-08-06","close":113.1348},{"date":"2019-08-07","close":116.2112},{"date":"2019-08-08","close":117.8618},{"date":"2019-08-09","close":117.9568},{"date":"2019-08-12","close":114.4743},{"date":"2019-08-13","close":116.531},{"date":"2019-08-14","close":112.9275},{"date":"2019-08-15","close":116.6087},{"date":"2019-08-16","close":119.521},{"date":"2019-08-19","close":120.0222},{"date":"2019-08-20","close":120.653},{"date":"2019-08-21","close":119.4259},{"date":"2019-08-22","close":119.2271},{"date":"2019-08-23","close":116.2026},{"date":"2019-08-26","close":117.2223},{"date":"2019-08-27","close":118.1556},{"date":"2019-08-28","close":118.3975},{"date":"2019-08-29","close":118.6741},{"date":"2019-08-30","close":117.7149},{"date":"2019-09-03","close":118.0173},{"date":"2019-09-04","close":119.0111},{"date":"2019-09-05","close":120.1604},{"date":"2019-09-06","close":118.9679},{"date":"2019-09-09","close":115.6582},{"date":"2019-09-10","close":113.5151},{"date":"2019-09-11","close":113.4546},{"date":"2019-09-12","close":115.6207},{"date":"2019-09-13","close":113.4026},{"date":"2019-09-16","close":115.2915},{"date":"2019-09-17","close":116.4612},{"date":"2019-09-18","close":115.1442},{"date":"2019-09-19","close":116.0193},{"date":"2019-09-20","close":114.2084},{"date":"2019-09-23","close":113.9572},{"date":"2019-09-24","close":115.1529},{"date":"2019-09-25","close":115.6987},{"date":"2019-09-26","close":115.6034},{"date":"2019-09-27","close":113.2293},{"date":"2019-09-30","close":115.0316},{"date":"2019-10-01","close":113.7319},{"date":"2019-10-02","close":112.1029},{"date":"2019-10-03","close":112.5361},{"date":"2019-10-04","close":113.8618},{"date":"2019-10-07","close":113.134},{"date":"2019-10-08","close":112.2329},{"date":"2019-10-09","close":114.0524},{"date":"2019-10-10","close":113.9745},{"date":"2019-10-11","close":114.3991},{"date":"2019-10-14","close":115.0143},{"date":"2019-10-15","close":115.0749},{"date":"2019-10-16","close":114.1651},{"date":"2019-10-17","close":113.0993},{"date":"2019-10-18","close":111.1931},{"date":"2019-10-21","close":111.6264},{"date":"2019-10-22","close":108.6891},{"date":"2019-10-23","close":110.0147},{"date":"2019-10-24","close":111.9556},{"date":"2019-10-25","close":112.051},{"date":"2019-10-28","close":112.8307},{"date":"2019-10-29","close":113.2813},{"date":"2019-10-30","close":114.3384},{"date":"2019-10-31","close":114.1651},{"date":"2019-11-01","close":116.2359},{"date":"2019-11-04","close":113.5066},{"date":"2019-11-05","close":114.5377},{"date":"2019-11-06","close":113.4113},{"date":"2019-11-07","close":114.6763},{"date":"2019-11-08","close":113.238},{"date":"2019-11-11","close":114.685},{"date":"2019-11-12","close":114.9102},{"date":"2019-11-13","close":115.95},{"date":"2019-11-14","close":117.4057},{"date":"2019-11-15","close":117.683},{"date":"2019-11-18","close":118.74},{"date":"2019-11-19","close":119.2772},{"date":"2019-11-20","close":119.1126},{"date":"2019-11-21","close":118.2462},{"date":"2019-11-22","close":117.371},{"date":"2019-11-25","close":118.6014},{"date":"2019-11-26","close":119.1732},{"date":"2019-11-27","close":119.9444},{"date":"2019-11-29","close":119.7018},{"date":"2019-12-02","close":117.6137},{"date":"2019-12-03","close":118.0295},{"date":"2019-12-04","close":117.6137},{"date":"2019-12-05","close":118.6447},{"date":"2019-12-06","close":120.0744},{"date":"2019-12-09","close":118.6707},{"date":"2019-12-10","close":117.4317},{"date":"2019-12-11","close":117.4057},{"date":"2019-12-12","close":118.7782},{"date":"2019-12-13","close":120.0465},{"date":"2019-12-16","close":119.0215},{"date":"2019-12-17","close":119.7599},{"date":"2019-12-18","close":119.6296},{"date":"2019-12-19","close":119.951},{"date":"2019-12-20","close":120.5764},{"date":"2019-12-23","close":120.0639},{"date":"2019-12-24","close":119.7772},{"date":"2019-12-26","close":120.4896},{"date":"2019-12-27","close":121.4017},{"date":"2019-12-30","close":120.4027},{"date":"2019-12-31","close":120.8284},{"date":"2020-01-02","close":121.532},{"date":"2020-01-03","close":120.7676},{"date":"2020-01-06","close":121.923},{"date":"2020-01-07","close":120.0465},{"date":"2020-01-08","close":121.81},{"date":"2020-01-09","close":124.1555},{"date":"2020-01-10","close":123.3042},{"date":"2020-01-13","close":123.9904},{"date":"2020-01-14","close":123.7472},{"date":"2020-01-15","close":125.5107},{"date":"2020-01-16","close":127.0396},{"date":"2020-01-17","close":127.778},{"date":"2020-01-21","close":128.2384},{"date":"2020-01-22","close":129.0811},{"date":"2020-01-23","close":129.4459},{"date":"2020-01-24","close":128.4991},{"date":"2020-01-27","close":127.1699},{"date":"2020-01-28","close":128.5338},{"date":"2020-01-29","close":128.6467},{"date":"2020-01-30","close":128.1342},{"date":"2020-01-31","close":124.7984},{"date":"2020-02-03","close":126.614},{"date":"2020-02-04","close":128.0647},{"date":"2020-02-05","close":126.9354},{"date":"2020-02-06","close":127.9952},{"date":"2020-02-07","close":127.2308},{"date":"2020-02-10","close":130.2886},{"date":"2020-02-11","close":129.8803},{"date":"2020-02-12","close":128.5338},{"date":"2020-02-13","close":134.0588},{"date":"2020-02-14","close":136.7691},{"date":"2020-02-18","close":135.2142},{"date":"2020-02-19","close":136.6388},{"date":"2020-02-20","close":136.1958},{"date":"2020-02-21","close":134.5887},{"date":"2020-02-24","close":130.9314},{"date":"2020-02-25","close":125.6671},{"date":"2020-02-26","close":125.0068},{"date":"2020-02-27","close":120.6373},{"date":"2020-02-28","close":121.3757},{"date":"2020-03-02","close":129.0985},{"date":"2020-03-03","close":124.3032},{"date":"2020-03-04","close":130.2452},{"date":"2020-03-05","close":124.0078},{"date":"2020-03-06","close":121.5407},{"date":"2020-03-09","close":112.9666},{"date":"2020-03-10","close":122.4007},{"date":"2020-03-11","close":115.5032},{"date":"2020-03-12","close":103.1786},{"date":"2020-03-13","close":113.1428},{"date":"2020-03-16","close":94.3728},{"date":"2020-03-17","close":99.2591},{"date":"2020-03-18","close":89.6607},{"date":"2020-03-19","close":91.6553},{"date":"2020-03-20","close":89.5561},{"date":"2020-03-23","close":89.2339},{"date":"2020-03-24","close":103.7883},{"date":"2020-03-25","close":104.8422},{"date":"2020-03-26","close":107.6903},{"date":"2020-03-27","close":104.607},{"date":"2020-03-30","close":109.1275},{"date":"2020-03-31","close":105.9483},{"date":"2020-04-01","close":99.7817},{"date":"2020-04-02","close":102.0027},{"date":"2020-04-03","close":100.3565},{"date":"2020-04-06","close":107.1503},{"date":"2020-04-07","close":104.6418},{"date":"2020-04-08","close":108.6746},{"date":"2020-04-09","close":108.9794},{"date":"2020-04-13","close":107.6555},{"date":"2020-04-14","close":107.821},{"date":"2020-04-15","close":104.6593},{"date":"2020-04-16","close":107.1242},{"date":"2020-04-17","close":111.4531},{"date":"2020-04-20","close":106.8019},{"date":"2020-04-21","close":102.3163},{"date":"2020-04-22","close":106.741},{"date":"2020-04-23","close":105.5477},{"date":"2020-04-24","close":109.5107},{"date":"2020-04-27","close":111.1743},{"date":"2020-04-28","close":112.4721},{"date":"2020-04-29","close":116.9665},{"date":"2020-04-30","close":114.8761},{"date":"2020-05-01","close":112.6115},{"date":"2020-05-04","close":111.9931},{"date":"2020-05-05","close":114.9283},{"date":"2020-05-06","close":114.8935},{"date":"2020-05-07","close":112.7421},{"date":"2020-05-08","close":111.6882},{"date":"2020-05-11","close":111.697},{"date":"2020-05-12","close":111.4095},{"date":"2020-05-13","close":111.0437},{"date":"2020-05-14","close":113.0296},{"date":"2020-05-15","close":115.1635},{"date":"2020-05-18","close":118.752},{"date":"2020-05-19","close":117.9681},{"date":"2020-05-20","close":120.2937},{"date":"2020-05-21","close":118.8914},{"date":"2020-05-22","close":118.5953},{"date":"2020-05-26","close":118.9785},{"date":"2020-05-27","close":120.224},{"date":"2020-05-28","close":120.5201},{"date":"2020-05-29","close":120.9208},{"date":"2020-06-01","close":120.9556},{"date":"2020-06-02","close":121.0341},{"date":"2020-06-03","close":121.5654},{"date":"2020-06-04","close":118.6911},{"date":"2020-06-05","close":124.6139},{"date":"2020-06-08","close":124.1784},{"date":"2020-06-09","close":123.1331},{"date":"2020-06-10","close":123.0025},{"date":"2020-06-11","close":117.2047},{"date":"2020-06-12","close":119.6932},{"date":"2020-06-15","close":120.0075},{"date":"2020-06-16","close":122.7493},{"date":"2020-06-17","close":121.0117},{"date":"2020-06-18","close":122.1992},{"date":"2020-06-19","close":117.8771},{"date":"2020-06-22","close":121.326},{"date":"2020-06-23","close":120.4616},{"date":"2020-06-24","close":115.5195},{"date":"2020-06-25","close":116.3752},{"date":"2020-06-26","close":113.9565},{"date":"2020-06-29","close":114.5328},{"date":"2020-06-30","close":117.0825},{"date":"2020-07-01","close":119.5011},{"date":"2020-07-02","close":119.4313},{"date":"2020-07-06","close":120.0861},{"date":"2020-07-07","close":119.1868},{"date":"2020-07-08","close":119.4488},{"date":"2020-07-09","close":118.5668},{"date":"2020-07-10","close":119.5186},{"date":"2020-07-13","close":118.2962},{"date":"2020-07-14","close":119.117},{"date":"2020-07-15","close":122.6183},{"date":"2020-07-16","close":121.2387},{"date":"2020-07-17","close":122.6532},{"date":"2020-07-20","close":123.5963},{"date":"2020-07-21","close":125.2116},{"date":"2020-07-22","close":126.4079},{"date":"2020-07-23","close":126.5999},{"date":"2020-07-24","close":125.4736},{"date":"2020-07-27","close":125.2466},{"date":"2020-07-28","close":124.5393},{"date":"2020-07-29","close":126.3729},{"date":"2020-07-30","close":126.7832},{"date":"2020-07-31","close":127.7525},{"date":"2020-08-03","close":130.0402},{"date":"2020-08-04","close":128.5296},{"date":"2020-08-05","close":127.9184},{"date":"2020-08-06","close":128.355},{"date":"2020-08-07","close":129.0361},{"date":"2020-08-10","close":127.6215},{"date":"2020-08-11","close":124.906},{"date":"2020-08-12","close":125.5784},{"date":"2020-08-13","close":126.7832},{"date":"2020-08-14","close":125.6307},{"date":"2020-08-17","close":125.9713},{"date":"2020-08-18","close":125.5696},{"date":"2020-08-19","close":124.5218},{"date":"2020-08-20","close":123.3256},{"date":"2020-08-21","close":123.8146},{"date":"2020-08-24","close":123.701},{"date":"2020-08-25","close":126.9318},{"date":"2020-08-26","close":129.1321},{"date":"2020-08-27","close":132.0223},{"date":"2020-08-28","close":133.1312},{"date":"2020-08-31","close":131.7167},{"date":"2020-09-01","close":133.0264},{"date":"2020-09-02","close":136.0039},{"date":"2020-09-03","close":131.7603},{"date":"2020-09-04","close":129.2282},{"date":"2020-09-08","close":127.2199},{"date":"2020-09-09","close":129.6647},{"date":"2020-09-10","close":127.6605},{"date":"2020-09-11","close":126.2338},{"date":"2020-09-14","close":127.9843},{"date":"2020-09-15","close":129.9711},{"date":"2020-09-16","close":130.1198},{"date":"2020-09-17","close":130.2424},{"date":"2020-09-18","close":128.3519},{"date":"2020-09-21","close":126.05},{"date":"2020-09-22","close":127.9493},{"date":"2020-09-23","close":125.6912},{"date":"2020-09-24","close":126.2163},{"date":"2020-09-25","close":127.7831},{"date":"2020-09-28","close":129.4722},{"date":"2020-09-29","close":130.2337},{"date":"2020-09-30","close":128.842},{"date":"2020-10-01","close":128.5444},{"date":"2020-10-02","close":127.039},{"date":"2020-10-05","close":127.4067},{"date":"2020-10-06","close":126.3564},{"date":"2020-10-07","close":126.5577},{"date":"2020-10-08","close":128.3082},{"date":"2020-10-09","close":130.4349},{"date":"2020-10-12","close":130.575},{"date":"2020-10-13","close":127.748},{"date":"2020-10-14","close":126.0938},{"date":"2020-10-15","close":125.9275},{"date":"2020-10-16","close":125.9275},{"date":"2020-10-19","close":122.3391},{"date":"2020-10-20","close":123.1443},{"date":"2020-10-21","close":123.7657},{"date":"2020-10-22","close":124.9122},{"date":"2020-10-23","close":126.3827},{"date":"2020-10-26","close":122.024},{"date":"2020-10-27","close":120.6586},{"date":"2020-10-28","close":115.9762},{"date":"2020-10-29","close":109.4208},{"date":"2020-10-30","close":109.0444},{"date":"2020-11-02","close":108.5018},{"date":"2020-11-03","close":112.4578},{"date":"2020-11-04","close":116.23},{"date":"2020-11-05","close":116.0462},{"date":"2020-11-06","close":116.5276},{"date":"2020-11-09","close":124.0108},{"date":"2020-11-10","close":126.3477},{"date":"2020-11-11","close":125.6387},{"date":"2020-11-12","close":124.4309},{"date":"2020-11-13","close":126.6627},{"date":"2020-11-16","close":129.4372},{"date":"2020-11-17","close":128.6319},{"date":"2020-11-18","close":126.8815},{"date":"2020-11-19","close":129.2709},{"date":"2020-11-20","close":126.1813},{"date":"2020-11-23","close":127.1879},{"date":"2020-11-24","close":130.3387},{"date":"2020-11-25","close":129.5072},{"date":"2020-11-27","close":129.7785},{"date":"2020-11-30","close":129.8923},{"date":"2020-12-01","close":131.6165},{"date":"2020-12-02","close":130.0499},{"date":"2020-12-03","close":128.9033},{"date":"2020-12-04","close":131.1614},{"date":"2020-12-07","close":131.774},{"date":"2020-12-08","close":132.3167},{"date":"2020-12-09","close":129.3322},{"date":"2020-12-10","close":129.0696},{"date":"2020-12-11","close":129.6837},{"date":"2020-12-14","close":126.5254},{"date":"2020-12-15","close":127.2887},{"date":"2020-12-16","close":125.9815},{"date":"2020-12-17","close":128.0606},{"date":"2020-12-18","close":127.4027},{"date":"2020-12-21","close":122.7442},{"date":"2020-12-22","close":118.2699},{"date":"2020-12-23","close":118.1822},{"date":"2020-12-24","close":123.5162},{"date":"2020-12-28","close":123.0688},{"date":"2020-12-29","close":123.9549},{"date":"2020-12-30","close":122.4108},{"date":"2020-12-31","close":124.104},{"date":"2021-01-04","close":122.7442},{"date":"2021-01-05","close":119.9105},{"date":"2021-01-06","close":121.0598},{"date":"2021-01-07","close":119.1121},{"date":"2021-01-08","close":121.6475},{"date":"2021-01-11","close":119.3665},{"date":"2021-01-12","close":117.2347},{"date":"2021-01-13","close":114.8747},{"date":"2021-01-14","close":113.3395},{"date":"2021-01-15","close":113.8132},{"date":"2021-01-19","close":112.3481},{"date":"2021-01-20","close":115.0063},{"date":"2021-01-21","close":117.2084},{"date":"2021-01-22","close":113.243},{"date":"2021-01-25","close":112.1288},{"date":"2021-01-26","close":112.4358},{"date":"2021-01-27","close":107.4966},{"date":"2021-01-28","close":109.9443},{"date":"2021-01-29","close":108.3125},{"date":"2021-02-01","close":113.3745},{"date":"2021-02-02","close":116.0854},{"date":"2021-02-03","close":115.4275},{"date":"2021-02-04","close":116.489},{"date":"2021-02-05","close":116.0065},{"date":"2021-02-08","close":117.0592},{"date":"2021-02-09","close":116.5679},{"date":"2021-02-10","close":116.9978},{"date":"2021-02-11","close":118.5682},{"date":"2021-02-12","close":118.963},{"date":"2021-02-16","close":116.7785},{"date":"2021-02-17","close":116.6732},{"date":"2021-02-18","close":117.7874},{"date":"2021-02-19","close":114.9186},{"date":"2021-02-22","close":118.9016},{"date":"2021-02-23","close":119.9456},{"date":"2021-02-24","close":122.3319},{"date":"2021-02-25","close":121.7791},{"date":"2021-02-26","close":121.0685},{"date":"2021-03-01","close":122.4722},{"date":"2021-03-02","close":121.8844},{"date":"2021-03-03","close":121.8844},{"date":"2021-03-04","close":120.1298},{"date":"2021-03-05","close":123.8233},{"date":"2021-03-08","close":126.7886},{"date":"2021-03-09","close":125.3147},{"date":"2021-03-10","close":127.6659},{"date":"2021-03-11","close":127.6043},{"date":"2021-03-12","close":128.6863},{"date":"2021-03-15","close":128.2113},{"date":"2021-03-16","close":128.2904},{"date":"2021-03-17","close":127.4812},{"date":"2021-03-18","close":126.1617},{"date":"2021-03-19","close":124.6838},{"date":"2021-03-22","close":124.1912},{"date":"2021-03-23","close":124.9389},{"date":"2021-03-24","close":126.1441},{"date":"2021-03-25","close":125.6339},{"date":"2021-03-26","close":128.8007},{"date":"2021-03-29","close":126.6455},{"date":"2021-03-30","close":125.3611},{"date":"2021-03-31","close":123.6898},{"date":"2021-04-01","close":126.7158},{"date":"2021-04-05","close":128.4928},{"date":"2021-04-06","close":127.9738},{"date":"2021-04-07","close":129.2053},{"date":"2021-04-08","close":130.9646},{"date":"2021-04-09","close":131.8883},{"date":"2021-04-12","close":132.0115},{"date":"2021-04-13","close":132.073},{"date":"2021-04-14","close":131.941},{"date":"2021-04-15","close":134.3777},{"date":"2021-04-16","close":134.2546},{"date":"2021-04-19","close":133.9027},{"date":"2021-04-20","close":133.5157},{"date":"2021-04-21","close":134.0962},{"date":"2021-04-22","close":134.1754},{"date":"2021-04-23","close":134.5977},{"date":"2021-04-26","close":135.3278},{"date":"2021-04-27","close":134.4217},{"date":"2021-04-28","close":135.8468},{"date":"2021-04-29","close":136.9551},{"date":"2021-04-30","close":134.5009},{"date":"2021-05-03","close":133.6125},{"date":"2021-05-04","close":132.3545},{"date":"2021-05-05","close":130.4896},{"date":"2021-05-06","close":133.5333},{"date":"2021-05-07","close":133.3485},{"date":"2021-05-10","close":131.4749},{"date":"2021-05-11","close":130.2257},{"date":"2021-05-12","close":127.3668},{"date":"2021-05-13","close":130.6744},{"date":"2021-05-14","close":131.9499},{"date":"2021-05-17","close":131.0262},{"date":"2021-05-18","close":130.3753},{"date":"2021-05-19","close":129.8123},{"date":"2021-05-20","close":131.7915},{"date":"2021-05-21","close":132.2753},{"date":"2021-05-24","close":132.8647},{"date":"2021-05-25","close":132.6096},{"date":"2021-05-26","close":131.0174},{"date":"2021-05-27","close":131.7739},{"date":"2021-05-28","close":131.0526},{"date":"2021-06-01","close":130.5688},{"date":"2021-06-02","close":131.2373},{"date":"2021-06-03","close":128.8446},{"date":"2021-06-04","close":129.1877},{"date":"2021-06-07","close":126.2585},{"date":"2021-06-08","close":127.1381},{"date":"2021-06-09","close":127.6659},{"date":"2021-06-10","close":128.2304},{"date":"2021-06-11","close":128.4686},{"date":"2021-06-14","close":129.2183},{"date":"2021-06-15","close":128.7596},{"date":"2021-06-16","close":127.3836},{"date":"2021-06-17","close":128.6626},{"date":"2021-06-18","close":126.8545},{"date":"2021-06-21","close":128.398},{"date":"2021-06-22","close":128.7155},{"date":"2021-06-23","close":128.1686},{"date":"2021-06-24","close":128.5656},{"date":"2021-06-25","close":129.6329},{"date":"2021-06-28","close":126.6074},{"date":"2021-06-29","close":125.1786},{"date":"2021-06-30","close":124.9581},{"date":"2021-07-01","close":126.7662},{"date":"2021-07-02","close":128.398},{"date":"2021-07-06","close":128.1069},{"date":"2021-07-07","close":128.4421},{"date":"2021-07-08","close":126.2635},{"date":"2021-07-09","close":127.3836},{"date":"2021-07-12","close":127.9305},{"date":"2021-07-13","close":128.9801},{"date":"2021-07-14","close":130.559},{"date":"2021-07-15","close":131.0617},{"date":"2021-07-16","close":131.0176},{"date":"2021-07-19","close":125.6372},{"date":"2021-07-20","close":127.7453},{"date":"2021-07-21","close":128.3098},{"date":"2021-07-22","close":128.8743},{"date":"2021-07-23","close":131.2734},{"date":"2021-07-26","close":130.9118},{"date":"2021-07-27","close":133.064},{"date":"2021-07-28","close":131.1676},{"date":"2021-07-29","close":131.979},{"date":"2021-07-30","close":131.4675},{"date":"2021-08-02","close":122.7088},{"date":"2021-08-03","close":115.0175},{"date":"2021-08-04","close":113.5798},{"date":"2021-08-05","close":114.2413},{"date":"2021-08-06","close":118.0341},{"date":"2021-08-09","close":118.2546},{"date":"2021-08-10","close":116.8698},{"date":"2021-08-11","close":118.0782},{"date":"2021-08-12","close":118.0958},{"date":"2021-08-13","close":118.2457},{"date":"2021-08-16","close":117.3284},{"date":"2021-08-17","close":118.4574},{"date":"2021-08-18","close":118.5809},{"date":"2021-08-19","close":113.668},{"date":"2021-08-20","close":114.647},{"date":"2021-08-23","close":114.3736},{"date":"2021-08-24","close":114.6735},{"date":"2021-08-25","close":114.6735},{"date":"2021-08-26","close":113.2005},{"date":"2021-08-27","close":113.421},{"date":"2021-08-30","close":112.2126},{"date":"2021-08-31","close":112.6977},{"date":"2021-09-01","close":114.0384},{"date":"2021-09-02","close":111.8951},{"date":"2021-09-03","close":110.5985},{"date":"2021-09-07","close":110.8984},{"date":"2021-09-08","close":114.6647},{"date":"2021-09-09","close":112.3822},{"date":"2021-09-10","close":109.5158},{"date":"2021-09-13","close":110.2589},{"date":"2021-09-14","close":109.1885},{"date":"2021-09-15","close":110.6747},{"date":"2021-09-16","close":110.9401},{"date":"2021-09-17","close":109.4627},{"date":"2021-09-20","close":108.9231},{"date":"2021-09-21","close":107.3837},{"date":"2021-09-22","close":107.9941},{"date":"2021-09-23","close":108.2065},{"date":"2021-09-24","close":107.9587},{"date":"2021-09-27","close":109.9847},{"date":"2021-09-28","close":108.1445},{"date":"2021-09-29","close":109.1177},{"date":"2021-09-30","close":107.6491},{"date":"2021-10-01","close":109.0558},{"date":"2021-10-04","close":107.074},{"date":"2021-10-05","close":106.4636},{"date":"2021-10-06","close":107.1537},{"date":"2021-10-07","close":107.3129},{"date":"2021-10-08","close":106.1894},{"date":"2021-10-11","close":102.509},{"date":"2021-10-12","close":102.7037},{"date":"2021-10-13","close":103.3141},{"date":"2021-10-14","close":107.6491},{"date":"2021-10-15","close":110.4093},{"date":"2021-10-18","close":108.8434},{"date":"2021-10-19","close":109.7458},{"date":"2021-10-20","close":110.2501},{"date":"2021-10-21","close":110.082},{"date":"2021-10-22","close":110.6217},{"date":"2021-10-25","close":108.3215},{"date":"2021-10-26","close":108.2861},{"date":"2021-10-27","close":101.0405},{"date":"2021-10-28","close":98.9968},{"date":"2021-10-29","close":97.9706},{"date":"2021-11-01","close":100.8547},{"date":"2021-11-02","close":96.5816},{"date":"2021-11-03","close":98.1298},{"date":"2021-11-04","close":98.8641},{"date":"2021-11-05","close":100.5539},{"date":"2021-11-08","close":101.5093},{"date":"2021-11-09","close":102.1552},{"date":"2021-11-10","close":104.7385},{"date":"2021-11-11","close":105.6409},{"date":"2021-11-12","close":103.3849},{"date":"2021-11-15","close":102.3321},{"date":"2021-11-16","close":101.8367},{"date":"2021-11-17","close":97.7052},{"date":"2021-11-18","close":96.4401},{"date":"2021-11-19","close":97.2628},{"date":"2021-11-22","close":95.4404},{"date":"2021-11-23","close":96.1304},{"date":"2021-11-24","close":97.1921},{"date":"2021-11-26","close":95.5554},{"date":"2021-11-29","close":93.2375},{"date":"2021-11-30","close":92.4501},{"date":"2021-12-01","close":90.5569},{"date":"2021-12-02","close":93.5383},{"date":"2021-12-03","close":91.3885},{"date":"2021-12-06","close":94.6884},{"date":"2021-12-07","close":94.6176},{"date":"2021-12-08","close":95.8385},{"date":"2021-12-09","close":92.8836},{"date":"2021-12-10","close":92.7948},{"date":"2021-12-13","close":93.0168},{"date":"2021-12-14","close":94.8638},{"date":"2021-12-15","close":94.8549},{"date":"2021-12-16","close":96.3201},{"date":"2021-12-17","close":95.885},{"date":"2021-12-20","close":92.928},{"date":"2021-12-21","close":97.59},{"date":"2021-12-22","close":97.6788},{"date":"2021-12-23","close":96.8352},{"date":"2021-12-27","close":96.2935},{"date":"2021-12-28","close":97.0483},{"date":"2021-12-29","close":97.0128},{"date":"2021-12-30","close":97.6699},{"date":"2021-12-31","close":96.924},{"date":"2022-01-03","close":101.1241},{"date":"2022-01-04","close":101.6836},{"date":"2022-01-05","close":103.4773},{"date":"2022-01-06","close":103.5839},{"date":"2022-01-07","close":104.463},{"date":"2022-01-10","close":103.3352},{"date":"2022-01-11","close":104.3831},{"date":"2022-01-12","close":104.3475},{"date":"2022-01-13","close":104.2854},{"date":"2022-01-14","close":104.8182},{"date":"2022-01-18","close":101.6747},{"date":"2022-01-19","close":100.6091},{"date":"2022-01-20","close":100.5203},{"date":"2022-01-21","close":99.2594},{"date":"2022-01-24","close":99.2683},{"date":"2022-01-25","close":97.8563},{"date":"2022-01-26","close":96.7819},{"date":"2022-01-27","close":97.0039},{"date":"2022-01-28","close":104.2499},{"date":"2022-01-31","close":106.4876},{"date":"2022-02-01","close":108.0771},{"date":"2022-02-02","close":106.6563},{"date":"2022-02-03","close":102.5005},{"date":"2022-02-04","close":101.0176},{"date":"2022-02-07","close":101.3195},{"date":"2022-02-08","close":98.9752},{"date":"2022-02-09","close":102.1098},{"date":"2022-02-10","close":100.9554},{"date":"2022-02-11","close":99.3837},{"date":"2022-02-14","close":99.0107},{"date":"2022-02-15","close":91.3296},{"date":"2022-02-16","close":89.1807},{"date":"2022-02-17","close":86.641},{"date":"2022-02-18","close":84.9272},{"date":"2022-02-22","close":84.723},{"date":"2022-02-23","close":81.917},{"date":"2022-02-24","close":85.0516},{"date":"2022-02-25","close":86.0816},{"date":"2022-02-28","close":84.5632},{"date":"2022-03-01","close":83.1779},{"date":"2022-03-02","close":84.5809},{"date":"2022-03-03","close":82.2899},{"date":"2022-03-04","close":80.3363},{"date":"2022-03-07","close":77.3527},{"date":"2022-03-08","close":76.589},{"date":"2022-03-09","close":81.6772},{"date":"2022-03-10","close":80.6954},{"date":"2022-03-11","close":79.7404},{"date":"2022-03-14","close":79.4905},{"date":"2022-03-15","close":82.6501},{"date":"2022-03-16","close":85.1314},{"date":"2022-03-17","close":84.9707},{"date":"2022-03-18","close":85.5241},{"date":"2022-03-21","close":84.7654},{"date":"2022-03-22","close":86.5148},{"date":"2022-03-23","close":85.176},{"date":"2022-03-24","close":86.0507},{"date":"2022-03-25","close":86.9789},{"date":"2022-03-28","close":87.1575},{"date":"2022-03-29","close":91.0311},{"date":"2022-03-30","close":90.1653},{"date":"2022-03-31","close":89.6298},{"date":"2022-04-01","close":92.2628},{"date":"2022-04-04","close":92.1646},{"date":"2022-04-05","close":92.4324},{"date":"2022-04-06","close":90.6473},{"date":"2022-04-07","close":90.6205},{"date":"2022-04-08","close":91.0668},{"date":"2022-04-11","close":90.9686},{"date":"2022-04-12","close":90.9865},{"date":"2022-04-13","close":90.5938},{"date":"2022-04-14","close":91.4417},{"date":"2022-04-18","close":91.4685},{"date":"2022-04-19","close":93.6195},{"date":"2022-04-20","close":91.9326},{"date":"2022-04-21","close":91.9326},{"date":"2022-04-22","close":89.2282},{"date":"2022-04-25","close":88.5587},{"date":"2022-04-26","close":85.0332},{"date":"2022-04-27","close":88.2196},{"date":"2022-04-28","close":92.6377},{"date":"2022-04-29","close":88.4963},{"date":"2022-05-02","close":87.0236},{"date":"2022-05-03","close":88.9247},{"date":"2022-05-04","close":93.0929},{"date":"2022-05-05","close":89.7905},{"date":"2022-05-06","close":87.7108},{"date":"2022-05-09","close":84.3816},{"date":"2022-05-10","close":84.5601},{"date":"2022-05-11","close":83.4087},{"date":"2022-05-12","close":83.855},{"date":"2022-05-13","close":86.131},{"date":"2022-05-16","close":85.9525},{"date":"2022-05-17","close":87.7376},{"date":"2022-05-18","close":86.3363},{"date":"2022-05-19","close":86.729},{"date":"2022-05-20","close":88.9693},{"date":"2022-05-23","close":90.7812},{"date":"2022-05-24","close":89.7101},{"date":"2022-05-25","close":90.4956},{"date":"2022-05-26","close":93.0037},{"date":"2022-05-27","close":93.8605},{"date":"2022-05-31","close":93.2714},{"date":"2022-06-01","close":92.129},{"date":"2022-06-02","close":94.7798},{"date":"2022-06-03","close":92.6645},{"date":"2022-06-06","close":93.9855},{"date":"2022-06-07","close":93.3339},{"date":"2022-06-08","close":92.6109},{"date":"2022-06-09","close":89.4279},{"date":"2022-06-10","close":87.6885},{"date":"2022-06-13","close":85.1422},{"date":"2022-06-14","close":85.4022},{"date":"2022-06-15","close":85.5994},{"date":"2022-06-16","close":81.3226},{"date":"2022-06-17","close":82.3447},{"date":"2022-06-21","close":83.3579},{"date":"2022-06-22","close":82.551},{"date":"2022-06-23","close":83.322},{"date":"2022-06-24","close":88.4327},{"date":"2022-06-27","close":86.7381},{"date":"2022-06-28","close":84.5235},{"date":"2022-06-29","close":84.7925},{"date":"2022-06-30","close":82.1923},{"date":"2022-07-01","close":83.9048},{"date":"2022-07-05","close":85.178},{"date":"2022-07-06","close":85.0166},{"date":"2022-07-07","close":84.1559},{"date":"2022-07-08","close":84.6221},{"date":"2022-07-11","close":84.2545},{"date":"2022-07-12","close":84.2725},{"date":"2022-07-13","close":83.9048},{"date":"2022-07-14","close":82.6406},{"date":"2022-07-15","close":85.3753},{"date":"2022-07-18","close":84.4249},{"date":"2022-07-19","close":87.0609},{"date":"2022-07-20","close":87.294},{"date":"2022-07-21","close":88.6838},{"date":"2022-07-22","close":88.7824},{"date":"2022-07-25","close":87.9216},{"date":"2022-07-26","close":87.0519},{"date":"2022-07-27","close":88.2534},{"date":"2022-07-28","close":90.4949},{"date":"2022-07-29","close":91.5978},{"date":"2022-08-01","close":92.6109},{"date":"2022-08-02","close":91.6246},{"date":"2022-08-03","close":93.3641},{"date":"2022-08-04","close":86.5857},{"date":"2022-08-05","close":87.303},{"date":"2022-08-08","close":87.9396},{"date":"2022-08-09","close":87.8768},{"date":"2022-08-10","close":89.5535},{"date":"2022-08-11","close":90.1183},{"date":"2022-08-12","close":91.5619},{"date":"2022-08-15","close":92.1626},{"date":"2022-08-16","close":92.8082},{"date":"2022-08-17","close":91.0956},{"date":"2022-08-18","close":89.9301},{"date":"2022-08-19","close":89.7507},{"date":"2022-08-22","close":87.3926},{"date":"2022-08-23","close":85.6801},{"date":"2022-08-24","close":85.2049},{"date":"2022-08-25","close":86.2271},{"date":"2022-08-26","close":83.4655},{"date":"2022-08-29","close":83.4565},{"date":"2022-08-30","close":83.2144},{"date":"2022-08-31","close":81.9233},{"date":"2022-09-01","close":81.2598},{"date":"2022-09-02","close":80.6681},{"date":"2022-09-06","close":80.157},{"date":"2022-09-07","close":81.5019},{"date":"2022-09-08","close":80.5067},{"date":"2022-09-09","close":82.022},{"date":"2022-09-12","close":83.4296},{"date":"2022-09-13","close":80.0584},{"date":"2022-09-14","close":78.0589},{"date":"2022-09-15","close":77.2476},{"date":"2022-09-16","close":75.9585},{"date":"2022-09-19","close":74.2727},{"date":"2022-09-20","close":73.6778},{"date":"2022-09-21","close":72.5238},{"date":"2022-09-22","close":72.578},{"date":"2022-09-23","close":72.3796},{"date":"2022-09-26","close":69.9456},{"date":"2022-09-27","close":69.2335},{"date":"2022-09-28","close":69.6842},{"date":"2022-09-29","close":69.0261},{"date":"2022-09-30","close":68.1247},{"date":"2022-10-03","close":68.8188},{"date":"2022-10-04","close":71.7035},{"date":"2022-10-05","close":71.7576},{"date":"2022-10-06","close":69.9997},{"date":"2022-10-07","close":69.5039},{"date":"2022-10-10","close":68.2689},{"date":"2022-10-11","close":66.9617},{"date":"2022-10-12","close":66.511},{"date":"2022-10-13","close":68.5123},{"date":"2022-10-14","close":68.6385},{"date":"2022-10-17","close":69.4408},{"date":"2022-10-18","close":70.3964},{"date":"2022-10-19","close":69.1704},{"date":"2022-10-20","close":69.0081},{"date":"2022-10-21","close":70.162},{"date":"2022-10-24","close":70.3152},{"date":"2022-10-25","close":72.0731},{"date":"2022-10-26","close":74.0474},{"date":"2022-10-27","close":74.8948},{"date":"2022-10-28","close":76.5354},{"date":"2022-10-31","close":74.8136},{"date":"2022-11-01","close":74.8587},{"date":"2022-11-02","close":71.6404},{"date":"2022-11-03","close":51.5465},{"date":"2022-11-04","close":54.2419},{"date":"2022-11-07","close":55.7564},{"date":"2022-11-08","close":56.4956},{"date":"2022-11-09","close":55.6392},{"date":"2022-11-10","close":57.6946},{"date":"2022-11-11","close":58.9566},{"date":"2022-11-14","close":58.1633},{"date":"2022-11-15","close":57.5774},{"date":"2022-11-16","close":55.8195},{"date":"2022-11-17","close":55.0442},{"date":"2022-11-18","close":55.3597},{"date":"2022-11-21","close":55.4949},{"date":"2022-11-22","close":58.7673},{"date":"2022-11-23","close":59.4344},{"date":"2022-11-25","close":59.4795},{"date":"2022-11-28","close":59.0738},{"date":"2022-11-29","close":60.8768},{"date":"2022-11-30","close":65.4292},{"date":"2022-12-01","close":65.9701},{"date":"2022-12-02","close":66.7634},{"date":"2022-12-05","close":65.6907},{"date":"2022-12-06","close":62.86},{"date":"2022-12-07","close":62.4093},{"date":"2022-12-08","close":63.3442},{"date":"2022-12-09","close":63.7798},{"date":"2022-12-12","close":64.6421},{"date":"2022-12-13","close":66.2577},{"date":"2022-12-14","close":65.7222},{"date":"2022-12-15","close":63.3442},{"date":"2022-12-16","close":62.8268},{"date":"2022-12-19","close":61.1295},{"date":"2022-12-20","close":61.4381},{"date":"2022-12-21","close":60.6485},{"date":"2022-12-22","close":60.4306},{"date":"2022-12-23","close":60.7392},{"date":"2022-12-27","close":61.0569},{"date":"2022-12-28","close":60.4034},{"date":"2022-12-29","close":61.6287},{"date":"2022-12-30","close":61.5833},{"date":"2023-01-03","close":62.2096},{"date":"2023-01-04","close":62.8722},{"date":"2023-01-05","close":61.8919},{"date":"2023-01-06","close":62.8994},{"date":"2023-01-09","close":63.5348},{"date":"2023-01-10","close":62.6271},{"date":"2023-01-11","close":63.0537},{"date":"2023-01-12","close":62.8813},{"date":"2023-01-13","close":63.3079},{"date":"2023-01-17","close":64.8145},{"date":"2023-01-18","close":63.208},{"date":"2023-01-19","close":64.4696},{"date":"2023-01-20","close":67.0927},{"date":"2023-01-23","close":67.601},{"date":"2023-01-24","close":67.5375},{"date":"2023-01-25","close":67.365},{"date":"2023-01-26","close":67.9731},{"date":"2023-01-27","close":68.3725},{"date":"2023-01-30","close":67.5193},{"date":"2023-01-31","close":68.1093},{"date":"2023-02-01","close":69.6976},{"date":"2023-02-02","close":70.6234},{"date":"2023-02-03","close":68.4269},{"date":"2023-02-06","close":66.3394},{"date":"2023-02-07","close":68.2908},{"date":"2023-02-08","close":66.5844},{"date":"2023-02-09","close":67.1199},{"date":"2023-02-10","close":68.4632},{"date":"2023-02-13","close":59.9042},{"date":"2023-02-14","close":61.547},{"date":"2023-02-15","close":61.2203},{"date":"2023-02-16","close":62.7723},{"date":"2023-02-17","close":63.0809},{"date":"2023-02-21","close":60.9117},{"date":"2023-02-22","close":60.8391},{"date":"2023-02-23","close":60.0676},{"date":"2023-02-24","close":58.9058},{"date":"2023-02-27","close":58.5609},{"date":"2023-02-28","close":57.5171},{"date":"2023-03-01","close":57.0451},{"date":"2023-03-02","close":57.9891},{"date":"2023-03-03","close":58.0254},{"date":"2023-03-06","close":57.98},{"date":"2023-03-07","close":56.8455},{"date":"2023-03-08","close":57.1087},{"date":"2023-03-09","close":54.6925},{"date":"2023-03-10","close":52.3679},{"date":"2023-03-13","close":45.5954},{"date":"2023-03-14","close":48.7986},{"date":"2023-03-15","close":47.197},{"date":"2023-03-16","close":47.7278},{"date":"2023-03-17","close":47.2611},{"date":"2023-03-20","close":47.1787},{"date":"2023-03-21","close":48.5881},{"date":"2023-03-22","close":46.9225},{"date":"2023-03-23","close":45.7327},{"date":"2023-03-24","close":45.4856},{"date":"2023-03-27","close":45.9523},{"date":"2023-03-28","close":46.355},{"date":"2023-03-29","close":47.1055},{"date":"2023-03-30","close":47.7461},{"date":"2023-03-31","close":49.723},{"date":"2023-04-03","close":49.5033},{"date":"2023-04-04","close":48.46},{"date":"2023-04-05","close":49.1647},{"date":"2023-04-06","close":50.7297},{"date":"2023-04-10","close":50.0525},{"date":"2023-04-11","close":51.2514},{"date":"2023-04-12","close":50.6199},{"date":"2023-04-13","close":51.892},{"date":"2023-04-14","close":52.5418},{"date":"2023-04-17","close":53.1184},{"date":"2023-04-18","close":51.8554},{"date":"2023-04-19","close":51.2605},{"date":"2023-04-20","close":51.5076},{"date":"2023-04-21","close":51.5076},{"date":"2023-04-24","close":51.1232},{"date":"2023-04-25","close":50.5924},{"date":"2023-04-26","close":50.1897},{"date":"2023-04-27","close":51.5351},{"date":"2023-04-28","close":53.7407},{"date":"2023-05-01","close":51.8829},{"date":"2023-05-02","close":48.6247},{"date":"2023-05-03","close":48.3776},{"date":"2023-05-04","close":48.7163},{"date":"2023-05-05","close":51.0226},{"date":"2023-05-08","close":51.2148},{"date":"2023-05-09","close":50.9311},{"date":"2023-05-10","close":50.4643},{"date":"2023-05-11","close":50.3362},{"date":"2023-05-12","close":50.4002},{"date":"2023-05-15","close":50.8212},{"date":"2023-05-16","close":50.2538},{"date":"2023-05-17","close":51.2331},{"date":"2023-05-18","close":52.9445},{"date":"2023-05-19","close":52.0201},{"date":"2023-05-22","close":52.5967},{"date":"2023-05-23","close":51.0592},{"date":"2023-05-24","close":49.2928},{"date":"2023-05-25","close":48.762},{"date":"2023-05-26","close":49.842},{"date":"2023-05-30","close":49.3935},{"date":"2023-05-31","close":49.9426},{"date":"2023-06-01","close":50.3362},{"date":"2023-06-02","close":50.6839},{"date":"2023-06-05","close":50.0616},{"date":"2023-06-06","close":50.3179},{"date":"2023-06-07","close":50.3911},{"date":"2023-06-08","close":50.3449},{"date":"2023-06-09","close":50.502},{"date":"2023-06-12","close":50.3356},{"date":"2023-06-13","close":51.0009},{"date":"2023-06-14","close":50.5389},{"date":"2023-06-15","close":49.9383},{"date":"2023-06-16","close":50.6128},{"date":"2023-06-20","close":50.4927},{"date":"2023-06-21","close":49.5411},{"date":"2023-06-22","close":49.4672},{"date":"2023-06-23","close":48.7372},{"date":"2023-06-26","close":48.6726},{"date":"2023-06-27","close":48.4324},{"date":"2023-06-28","close":49.0606},{"date":"2023-06-29","close":48.8943},{"date":"2023-06-30","close":50.5389},{"date":"2023-07-03","close":53.5879},{"date":"2023-07-05","close":55.2509},{"date":"2023-07-06","close":54.595},{"date":"2023-07-07","close":54.7613},{"date":"2023-07-10","close":53.9482},{"date":"2023-07-11","close":54.7797},{"date":"2023-07-12","close":54.7336},{"date":"2023-07-13","close":55.0939},{"date":"2023-07-14","close":54.6689},{"date":"2023-07-17","close":53.9205},{"date":"2023-07-18","close":55.5928},{"date":"2023-07-19","close":56.2026},{"date":"2023-07-20","close":56.526},{"date":"2023-07-21","close":56.8771},{"date":"2023-07-24","close":57.1358},{"date":"2023-07-25","close":57.3945},{"date":"2023-07-26","close":56.8124},{"date":"2023-07-27","close":56.3319},{"date":"2023-07-28","close":55.1124},{"date":"2023-07-31","close":55.7868},{"date":"2023-08-01","close":56.4243},{"date":"2023-08-02","close":54.983},{"date":"2023-08-03","close":52.9319},{"date":"2023-08-04","close":54.3363},{"date":"2023-08-07","close":53.8928},{"date":"2023-08-08","close":53.2737},{"date":"2023-08-09","close":53.3846},{"date":"2023-08-10","close":52.9411},{"date":"2023-08-11","close":52.008},{"date":"2023-08-14","close":51.7308},{"date":"2023-08-15","close":51.6291},{"date":"2023-08-16","close":51.5645},{"date":"2023-08-17","close":51.7955},{"date":"2023-08-18","close":51.1764},{"date":"2023-08-21","close":51.4444},{"date":"2023-08-22","close":50.9916},{"date":"2023-08-23","close":51.0748},{"date":"2023-08-24","close":51.0563},{"date":"2023-08-25","close":50.5759},{"date":"2023-08-28","close":51.7031},{"date":"2023-08-29","close":51.4813},{"date":"2023-08-30","close":52.008},{"date":"2023-08-31","close":51.6107},{"date":"2023-09-01","close":52.3683},{"date":"2023-09-05","close":51.4074},{"date":"2023-09-06","close":51.1117},{"date":"2023-09-07","close":50.7293},{"date":"2023-09-08","close":51.6061},{"date":"2023-09-11","close":51.7833},{"date":"2023-09-12","close":51.9698},{"date":"2023-09-13","close":51.5315},{"date":"2023-09-14","close":52.5854},{"date":"2023-09-15","close":53.0704},{"date":"2023-09-18","close":53.4062},{"date":"2023-09-19","close":54.3109},{"date":"2023-09-20","close":54.2269},{"date":"2023-09-21","close":53.2103},{"date":"2023-09-22","close":52.3429},{"date":"2023-09-25","close":52.2123},{"date":"2023-09-26","close":51.8579},{"date":"2023-09-27","close":51.8019},{"date":"2023-09-28","close":52.0631},{"date":"2023-09-29","close":51.5501},{"date":"2023-10-02","close":50.5894},{"date":"2023-10-03","close":50.1324},{"date":"2023-10-04","close":50.6454},{"date":"2023-10-05","close":50.5055},{"date":"2023-10-06","close":49.8433},{"date":"2023-10-09","close":48.7707},{"date":"2023-10-10","close":49.5262},{"date":"2023-10-11","close":49.5448},{"date":"2023-10-12","close":48.1271},{"date":"2023-10-13","close":48.3323},{"date":"2023-10-16","close":49.0598},{"date":"2023-10-17","close":50.0018},{"date":"2023-10-18","close":48.3696},{"date":"2023-10-19","close":47.9592},{"date":"2023-10-20","close":47.0079},{"date":"2023-10-23","close":46.2431},{"date":"2023-10-24","close":47.1012},{"date":"2023-10-25","close":45.5622},{"date":"2023-10-26","close":44.9746},{"date":"2023-10-27","close":43.9859},{"date":"2023-10-30","close":45.1518},{"date":"2023-10-31","close":45.8047},{"date":"2023-11-01","close":45.9633},{"date":"2023-11-02","close":47.9033},{"date":"2023-11-03","close":48.4629},{"date":"2023-11-06","close":48.239},{"date":"2023-11-07","close":47.6608},{"date":"2023-11-08","close":49.4329},{"date":"2023-11-09","close":48.295},{"date":"2023-11-10","close":48.8826},{"date":"2023-11-13","close":48.8639},{"date":"2023-11-14","close":50.2816},{"date":"2023-11-15","close":50.7946},{"date":"2023-11-16","close":50.2723},{"date":"2023-11-17","close":50.9905},{"date":"2023-11-20","close":51.1117},{"date":"2023-11-21","close":50.2723},{"date":"2023-11-22","close":50.7666},{"date":"2023-11-24","close":51.7646},{"date":"2023-11-27","close":52.2217},{"date":"2023-11-28","close":53.0797},{"date":"2023-11-29","close":54.2643},{"date":"2023-11-30","close":54.6933},{"date":"2023-12-01","close":55.8685},{"date":"2023-12-04","close":55.8965},{"date":"2023-12-05","close":55.5794},{"date":"2023-12-06","close":54.9918},{"date":"2023-12-07","close":55.4434},{"date":"2023-12-08","close":55.4623},{"date":"2023-12-11","close":55.2552},{"date":"2023-12-12","close":54.4272},{"date":"2023-12-13","close":56.4597},{"date":"2023-12-14","close":56.7985},{"date":"2023-12-15","close":55.9045},{"date":"2023-12-18","close":56.4973},{"date":"2023-12-19","close":56.3844},{"date":"2023-12-20","close":55.4058},{"date":"2023-12-21","close":56.1868},{"date":"2023-12-22","close":56.4032},{"date":"2023-12-26","close":56.7138},{"date":"2023-12-27","close":56.8361},{"date":"2023-12-28","close":57.2125},{"date":"2023-12-29","close":56.5256},{"date":"2024-01-02","close":57.3725},{"date":"2024-01-03","close":56.6573},{"date":"2024-01-04","close":56.9961},{"date":"2024-01-05","close":57.7865},{"date":"2024-01-08","close":59.612},{"date":"2024-01-09","close":58.5017},{"date":"2024-01-10","close":58.7651},{"date":"2024-01-11","close":58.624},{"date":"2024-01-12","close":58.1441},{"date":"2024-01-16","close":57.5513},{"date":"2024-01-17","close":56.2715},{"date":"2024-01-18","close":55.5281},{"date":"2024-01-19","close":56.328},{"date":"2024-01-22","close":58.1817},{"date":"2024-01-23","close":56.8643},{"date":"2024-01-24","close":57.4572},{"date":"2024-01-25","close":58.577},{"date":"2024-01-26","close":59.7626},{"date":"2024-01-29","close":59.7532},{"date":"2024-01-30","close":59.4238},{"date":"2024-01-31","close":58.5864},{"date":"2024-02-01","close":59.1604},{"date":"2024-02-02","close":58.6146},{"date":"2024-02-05","close":58.0688},{"date":"2024-02-06","close":57.9841},{"date":"2024-02-07","close":58.0312},{"date":"2024-02-08","close":57.8147},{"date":"2024-02-09","close":58.1159},{"date":"2024-02-12","close":58.6428},{"date":"2024-02-13","close":57.6265},{"date":"2024-02-14","close":58.9439},{"date":"2024-02-15","close":59.8943},{"date":"2024-02-16","close":59.8943},{"date":"2024-02-20","close":59.2451},{"date":"2024-02-21","close":59.7061},{"date":"2024-02-22","close":60.3178},{"date":"2024-02-23","close":60.4872},{"date":"2024-02-26","close":63.3572},{"date":"2024-02-27","close":63.0279},{"date":"2024-02-28","close":62.9244},{"date":"2024-02-29","close":65.1075},{"date":"2024-03-01","close":65.1263},{"date":"2024-03-04","close":65.3521},{"date":"2024-03-05","close":65.6344},{"date":"2024-03-06","close":65.7097},{"date":"2024-03-07","close":65.407},{"date":"2024-03-08","close":65.88},{"date":"2024-03-11","close":65.9745},{"date":"2024-03-12","close":65.7854},{"date":"2024-03-13","close":65.1705},{"date":"2024-03-14","close":64.5274},{"date":"2024-03-15","close":65.3786},{"date":"2024-03-18","close":65.5489},{"date":"2024-03-19","close":66.0786},{"date":"2024-03-20","close":66.8731},{"date":"2024-03-21","close":68.3487},{"date":"2024-03-22","close":66.7029},{"date":"2024-03-25","close":67.242},{"date":"2024-03-26","close":68.3865},{"date":"2024-03-27","close":69.4837},{"date":"2024-03-28","close":70.1647},{"date":"2024-04-01","close":68.8122},{"date":"2024-04-02","close":69.7107},{"date":"2024-04-03","close":68.6797},{"date":"2024-04-04","close":68.0082},{"date":"2024-04-05","close":68.5189},{"date":"2024-04-08","close":69.1243},{"date":"2024-04-09","close":69.8715},{"date":"2024-04-10","close":68.6986},{"date":"2024-04-11","close":68.2541},{"date":"2024-04-12","close":67.1096},{"date":"2024-04-15","close":66.892},{"date":"2024-04-16","close":66.8731},{"date":"2024-04-17","close":66.542},{"date":"2024-04-18","close":66.211},{"date":"2024-04-19","close":66.9015},{"date":"2024-04-22","close":67.4406},{"date":"2024-04-23","close":68.0082},{"date":"2024-04-24","close":66.9772},{"date":"2024-04-25","close":66.6556},{"date":"2024-04-26","close":65.8326},{"date":"2024-04-29","close":65.6813},{"date":"2024-04-30","close":64.2436},{"date":"2024-05-01","close":63.5626},{"date":"2024-05-02","close":65.6719},{"date":"2024-05-03","close":66.892},{"date":"2024-05-06","close":66.6366},{"date":"2024-05-07","close":70.2877},{"date":"2024-05-08","close":70.0418},{"date":"2024-05-09","close":69.7202},{"date":"2024-05-10","close":70.5998},{"date":"2024-05-13","close":71.6498},{"date":"2024-05-14","close":72.2551},{"date":"2024-05-15","close":73.2861},{"date":"2024-05-16","close":73.3618},{"date":"2024-05-17","close":74.1185},{"date":"2024-05-20","close":73.5131},{"date":"2024-05-21","close":73.882},{"date":"2024-05-22","close":73.0591},{"date":"2024-05-23","close":72.1795},{"date":"2024-05-24","close":73.5793},{"date":"2024-05-28","close":71.0633},{"date":"2024-05-29","close":70.4485},{"date":"2024-05-30","close":70.0702},{"date":"2024-05-31","close":71.7727},{"date":"2024-06-03","close":71.9241},{"date":"2024-06-04","close":71.9524},{"date":"2024-06-05","close":71.8484},{"date":"2024-06-06","close":72.2362},{"date":"2024-06-07","close":73.3145},{"date":"2024-06-10","close":73.4475},{"date":"2024-06-11","close":72.0601},{"date":"2024-06-12","close":73.1244},{"date":"2024-06-13","close":73.2385},{"date":"2024-06-14","close":72.7633},{"date":"2024-06-17","close":72.3357},{"date":"2024-06-18","close":73.2195},{"date":"2024-06-20","close":72.6778},{"date":"2024-06-21","close":72.1837},{"date":"2024-06-24","close":71.794},{"date":"2024-06-25","close":71.4614},{"date":"2024-06-26","close":71.2619},{"date":"2024-06-27","close":70.9198},{"date":"2024-06-28","close":71.6135},{"date":"2024-07-01","close":70.5777},{"date":"2024-07-02","close":71.4899},{"date":"2024-07-03","close":72.0411},{"date":"2024-07-05","close":71.6705},{"date":"2024-07-08","close":71.1288},{"date":"2024-07-09","close":70.055},{"date":"2024-07-10","close":70.2451},{"date":"2024-07-11","close":71.8225},{"date":"2024-07-12","close":72.6208},{"date":"2024-07-15","close":72.3262},{"date":"2024-07-16","close":73.0864},{"date":"2024-07-17","close":73.419},{"date":"2024-07-18","close":72.2597},{"date":"2024-07-19","close":71.509},{"date":"2024-07-22","close":71.5755},{"date":"2024-07-23","close":71.3664},{"date":"2024-07-24","close":71.585},{"date":"2024-07-25","close":70.8057},{"date":"2024-07-26","close":71.9176},{"date":"2024-07-29","close":71.9556},{"date":"2024-07-30","close":72.9249},{"date":"2024-07-31","close":73.0104},{"date":"2024-08-01","close":71.3569},{"date":"2024-08-02","close":70.6632},{"date":"2024-08-05","close":69.1808},{"date":"2024-08-06","close":72.7348},{"date":"2024-08-07","close":72.6493},{"date":"2024-08-08","close":72.6303},{"date":"2024-08-09","close":73.7326},{"date":"2024-08-12","close":72.3452},{"date":"2024-08-13","close":74.3693},{"date":"2024-08-14","close":74.2078},{"date":"2024-08-15","close":74.5784},{"date":"2024-08-16","close":75.0725},{"date":"2024-08-19","close":75.2246},{"date":"2024-08-20","close":74.6164},{"date":"2024-08-21","close":75.2721},{"date":"2024-08-22","close":74.7874},{"date":"2024-08-23","close":75.3291},{"date":"2024-08-26","close":76.3839},{"date":"2024-08-27","close":77.4767},{"date":"2024-08-28","close":77.2012},{"date":"2024-08-29","close":77.2867},{"date":"2024-08-30","close":78.351},{"date":"2024-09-03","close":78.5221},{"date":"2024-09-04","close":78.3035},{"date":"2024-09-05","close":78.37},{"date":"2024-09-06","close":77.3152},{"date":"2024-09-09","close":78.294},{"date":"2024-09-10","close":79.6207},{"date":"2024-09-11","close":79.7257},{"date":"2024-09-12","close":80.4129},{"date":"2024-09-13","close":80.3079},{"date":"2024-09-16","close":81.1574},{"date":"2024-09-17","close":81.1669},{"date":"2024-09-18","close":80.5847},{"date":"2024-09-19","close":80.5656},{"date":"2024-09-20","close":80.2315},{"date":"2024-09-23","close":80.5465},{"date":"2024-09-24","close":80.2029},{"date":"2024-09-25","close":78.5612},{"date":"2024-09-26","close":79.1626},{"date":"2024-09-27","close":79.3439},{"date":"2024-09-30","close":79.9357},{"date":"2024-10-01","close":79.8593},{"date":"2024-10-02","close":79.6589},{"date":"2024-10-03","close":79.8975},{"date":"2024-10-04","close":80.7756},{"date":"2024-10-07","close":80.4606},{"date":"2024-10-08","close":81.9973},{"date":"2024-10-09","close":82.4363},{"date":"2024-10-10","close":82.5509},{"date":"2024-10-11","close":82.799},{"date":"2024-10-14","close":83.7917},{"date":"2024-10-15","close":84.9943},{"date":"2024-10-16","close":85.7006},{"date":"2024-10-17","close":85.8246},{"date":"2024-10-18","close":86.8077},{"date":"2024-10-21","close":86.531},{"date":"2024-10-22","close":85.4333},{"date":"2024-10-23","close":85.8056},{"date":"2024-10-24","close":86.216},{"date":"2024-10-25","close":85.6338},{"date":"2024-10-28","close":86.7314},{"date":"2024-10-29","close":85.9105},{"date":"2024-10-30","close":86.5882},{"date":"2024-10-31","close":85.6433},{"date":"2024-11-01","close":85.042},{"date":"2024-11-04","close":85.6147},{"date":"2024-11-05","close":82.6272},{"date":"2024-11-06","close":82.5031},{"date":"2024-11-07","close":82.7322},{"date":"2024-11-08","close":84.0589},{"date":"2024-11-11","close":84.6793},{"date":"2024-11-12","close":83.6294},{"date":"2024-11-13","close":84.832},{"date":"2024-11-14","close":84.4312},{"date":"2024-11-15","close":83.8203},{"date":"2024-11-18","close":84.393},{"date":"2024-11-19","close":82.1595},{"date":"2024-11-20","close":81.9877},{"date":"2024-11-21","close":81.6059},{"date":"2024-11-22","close":82.1595},{"date":"2024-11-25","close":80.5656},{"date":"2024-11-26","close":81.0715},{"date":"2024-11-27","close":81.6537},{"date":"2024-11-29","close":81.4151},{"date":"2024-12-02","close":81.2528},{"date":"2024-12-03","close":81.3578},{"date":"2024-12-04","close":81.3673},{"date":"2024-12-05","close":81.5964},{"date":"2024-12-06","close":81.4532},{"date":"2024-12-09","close":80.303},{"date":"2024-12-10","close":81.3095},{"date":"2024-12-11","close":81.7408},{"date":"2024-12-12","close":81.3861},{"date":"2024-12-13","close":80.6098},{"date":"2024-12-16","close":79.6033},{"date":"2024-12-17","close":79.7184},{"date":"2024-12-18","close":77.0058},{"date":"2024-12-19","close":76.8141},{"date":"2024-12-20","close":78.0793},{"date":"2024-12-23","close":78.0218},{"date":"2024-12-24","close":78.9228},{"date":"2024-12-26","close":78.8461},{"date":"2024-12-27","close":78.2135},{"date":"2024-12-30","close":77.2454},{"date":"2024-12-31","close":77.418},{"date":"2025-01-02","close":76.7662},{"date":"2025-01-03","close":76.9291},{"date":"2025-01-06","close":75.7598},{"date":"2025-01-07","close":75.8748},{"date":"2025-01-08","close":76.0569},{"date":"2025-01-10","close":73.929},{"date":"2025-01-13","close":75.3668},{"date":"2025-01-14","close":75.0984},{"date":"2025-01-15","close":74.8013},{"date":"2025-01-16","close":75.4435},{"date":"2025-01-17","close":75.5105},{"date":"2025-01-21","close":75.6352},{"date":"2025-01-22","close":75.2613},{"date":"2025-01-23","close":75.9994},{"date":"2025-01-24","close":75.9419},{"date":"2025-01-27","close":77.7439},{"date":"2025-01-28","close":77.025},{"date":"2025-01-29","close":77.2934},{"date":"2025-01-30","close":78.6736},{"date":"2025-01-31","close":78.0889},{"date":"2025-02-03","close":78.4819},{"date":"2025-02-04","close":78.1464},{"date":"2025-02-05","close":78.827},{"date":"2025-02-06","close":79.4212},{"date":"2025-02-07","close":79.958},{"date":"2025-02-10","close":79.2295},{"date":"2025-02-11","close":70.1238},{"date":"2025-02-12","close":69.5679},{"date":"2025-02-13","close":67.6029},{"date":"2025-02-14","close":66.1173},{"date":"2025-02-18","close":66.7786},{"date":"2025-02-19","close":66.539},{"date":"2025-02-20","close":66.9511},{"date":"2025-02-21","close":66.9511},{"date":"2025-02-24","close":66.4911},{"date":"2025-02-25","close":66.4336},{"date":"2025-02-26","close":66.0502},{"date":"2025-02-27","close":66.376},{"date":"2025-02-28","close":68.1684},{"date":"2025-03-03","close":69.2036},{"date":"2025-03-04","close":66.9895},{"date":"2025-03-05","close":66.769},{"date":"2025-03-06","close":67.4687},{"date":"2025-03-07","close":68.3122},{"date":"2025-03-10","close":68.3122},{"date":"2025-03-11","close":65.6615},{"date":"2025-03-12","close":65.6615},{"date":"2025-03-13","close":67.2326},{"date":"2025-03-14","close":68.3315},{"date":"2025-03-17","close":69.6521},{"date":"2025-03-18","close":70.6449},{"date":"2025-03-19","close":71.6473},{"date":"2025-03-20","close":71.7245},{"date":"2025-03-21","close":70.7027},{"date":"2025-03-24","close":71.6088},{"date":"2025-03-25","close":71.4931},{"date":"2025-03-26","close":71.8883},{"date":"2025-03-27","close":72.3606},{"date":"2025-03-28","close":70.9919},{"date":"2025-03-31","close":71.9847},{"date":"2025-04-01","close":71.8787},{"date":"2025-04-02","close":73.0065},{"date":"2025-04-03","close":71.8208},{"date":"2025-04-04","close":67.3772},{"date":"2025-04-07","close":66.2205},{"date":"2025-04-08","close":65.6807},{"date":"2025-04-09","close":69.7966},{"date":"2025-04-10","close":67.0013},{"date":"2025-04-11","close":69.7388},{"date":"2025-04-14","close":68.7845},{"date":"2025-04-15","close":67.5507},{"date":"2025-04-16","close":66.1627},{"date":"2025-04-17","close":71.8883},{"date":"2025-04-21","close":73.6137},{"date":"2025-04-22","close":76.2645},{"date":"2025-04-23","close":76.544},{"date":"2025-04-24","close":76.9874},{"date":"2025-04-25","close":76.3994},{"date":"2025-04-28","close":75.1656},{"date":"2025-04-29","close":75.7921},{"date":"2025-04-30","close":76.0331},{"date":"2025-05-01","close":74.9054},{"date":"2025-05-02","close":76.0139},{"date":"2025-05-05","close":75.4933},{"date":"2025-05-06","close":73.151},{"date":"2025-05-07","close":72.7848},{"date":"2025-05-08","close":75.1078},{"date":"2025-05-09","close":75.5126},{"date":"2025-05-12","close":76.0331},{"date":"2025-05-13","close":74.8764},{"date":"2025-05-14","close":75.2331},{"date":"2025-05-15","close":75.8693},{"date":"2025-05-16","close":76.9778},{"date":"2025-05-19","close":78.0573},{"date":"2025-05-20","close":77.6911},{"date":"2025-05-21","close":76.3127},{"date":"2025-05-22","close":75.5126},{"date":"2025-05-23","close":75.3969},{"date":"2025-05-27","close":77.0741},{"date":"2025-05-28","close":77.0838},{"date":"2025-05-29","close":75.4451},{"date":"2025-05-30","close":76.7368},{"date":"2025-06-02","close":76.2355},{"date":"2025-06-03","close":77.2477},{"date":"2025-06-04","close":77.4404},{"date":"2025-06-05","close":77.6332},{"date":"2025-06-06","close":78.2983},{"date":"2025-06-09","close":78.7417},{"date":"2025-06-10","close":78.5577},{"date":"2025-06-11","close":78.5189},{"date":"2025-06-12","close":78.2864},{"date":"2025-06-13","close":76.8625},{"date":"2025-06-16","close":78.4027},{"date":"2025-06-17","close":77.9184},{"date":"2025-06-18","close":77.9184},{"date":"2025-06-20","close":77.6568},{"date":"2025-06-23","close":77.9765},{"date":"2025-06-24","close":79.5554},{"date":"2025-06-25","close":78.1993},{"date":"2025-06-26","close":77.4921},{"date":"2025-06-27","close":78.2671},{"date":"2025-06-30","close":78.858},{"date":"2025-07-01","close":79.7685},{"date":"2025-07-02","close":78.7223},{"date":"2025-07-03","close":79.2067},{"date":"2025-07-07","close":78.3058},{"date":"2025-07-08","close":77.3469},{"date":"2025-07-09","close":77.5115},{"date":"2025-07-10","close":77.7053},{"date":"2025-07-11","close":76.1845},{"date":"2025-07-14","close":77.0078},{"date":"2025-07-15","close":76.2329},{"date":"2025-07-16","close":76.8625},{"date":"2025-07-17","close":78.2089},{"date":"2025-07-18","close":77.8118},{"date":"2025-07-21","close":77.5696},{"date":"2025-07-22","close":79.0807},{"date":"2025-07-23","close":79.0226},{"date":"2025-07-24","close":77.8893},{"date":"2025-07-25","close":79.3713},{"date":"2025-07-28","close":79.2648},{"date":"2025-07-29","close":79.0332},{"date":"2025-07-30","close":78.0843},{"date":"2025-07-31","close":76.8933},{"date":"2025-08-01","close":75.8766},{"date":"2025-08-04","close":76.4575},{"date":"2025-08-05","close":69.9312},{"date":"2025-08-06","close":67.6847},{"date":"2025-08-07","close":67.8493},{"date":"2025-08-08","close":68.9048},{"date":"2025-08-11","close":67.6556},{"date":"2025-08-12","close":69.4857},{"date":"2025-08-13","close":70.4637},{"date":"2025-08-14","close":69.3114},{"date":"2025-08-15","close":68.5852},{"date":"2025-08-18","close":67.5201},{"date":"2025-08-19","close":67.1327},{"date":"2025-08-20","close":67.5491},{"date":"2025-08-21","close":67.3458},{"date":"2025-08-22","close":69.4857},{"date":"2025-08-25","close":68.8273},{"date":"2025-08-26","close":67.7815},{"date":"2025-08-27","close":67.5394},{"date":"2025-08-28","close":67.5394},{"date":"2025-08-29","close":67.5975},{"date":"2025-09-02","close":66.1451},{"date":"2025-09-03","close":66.0289},{"date":"2025-09-04","close":66.5324},{"date":"2025-09-05","close":66.5614},{"date":"2025-09-08","close":66.7745},{"date":"2025-09-09","close":66.4646},{"date":"2025-09-10","close":64.6539},{"date":"2025-09-11","close":65.9592},{"date":"2025-09-12","close":65.1117},{"date":"2025-09-15","close":65.1994},{"date":"2025-09-16","close":64.7221},{"date":"2025-09-17","close":65.4137},{"date":"2025-09-18","close":64.5272},{"date":"2025-09-19","close":63.4265},{"date":"2025-09-22","close":62.9784},{"date":"2025-09-23","close":61.7315},{"date":"2025-09-24","close":62.4718},{"date":"2025-09-25","close":62.1406},{"date":"2025-09-26","close":62.579},{"date":"2025-09-29","close":64.0791},{"date":"2025-09-30","close":64.235},{"date":"2025-10-01","close":64.7903},{"date":"2025-10-02","close":64.7318},{"date":"2025-10-03","close":64.9851},{"date":"2025-10-06","close":65.4137},{"date":"2025-10-07","close":66.7385},{"date":"2025-10-08","close":66.3684},{"date":"2025-10-09","close":66.797},{"date":"2025-10-10","close":65.141},{"date":"2025-10-13","close":65.5696},{"date":"2025-10-14","close":65.9885},{"date":"2025-10-15","close":64.839},{"date":"2025-10-16","close":64.1084},{"date":"2025-10-17","close":65.1215},{"date":"2025-10-20","close":66.1833},{"date":"2025-10-21","close":65.9495},{"date":"2025-10-22","close":66.1248},{"date":"2025-10-23","close":65.7741},{"date":"2025-10-24","close":66.0372},{"date":"2025-10-27","close":64.8097},{"date":"2025-10-28","close":64.2253},{"date":"2025-10-29","close":59.9098},{"date":"2025-10-30","close":60.7768},{"date":"2025-10-31","close":60.9034},{"date":"2025-11-03","close":60.5917},{"date":"2025-11-04","close":61.5171},{"date":"2025-11-05","close":63.0758},{"date":"2025-11-06","close":63.0076},{"date":"2025-11-07","close":63.105},{"date":"2025-11-10","close":63.7479},{"date":"2025-11-11","close":64.6636},{"date":"2025-11-12","close":64.5175},{"date":"2025-11-13","close":64.5467},{"date":"2025-11-14","close":62.579},{"date":"2025-11-17","close":62.277},{"date":"2025-11-18","close":61.5171},{"date":"2025-11-19","close":61.0398},{"date":"2025-11-20","close":60.7671},{"date":"2025-11-21","close":62.4134},{"date":"2025-11-24","close":62.7446},{"date":"2025-11-25","close":63.9525},{"date":"2025-11-26","close":63.6895},{"date":"2025-11-28","close":64.0694},{"date":"2025-12-01","close":64.4883},{"date":"2025-12-02","close":65.0728},{"date":"2025-12-03","close":63.9622},{"date":"2025-12-04","close":63.8648},{"date":"2025-12-05","close":64.9364},{"date":"2025-12-08","close":64.1766},{"date":"2025-12-09","close":63.8746},{"date":"2025-12-10","close":65.2761},{"date":"2025-12-11","close":65.9034},{"date":"2025-12-12","close":65.776},{"date":"2025-12-15","close":65.2859},{"date":"2025-12-16","close":65.2957},{"date":"2025-12-17","close":64.9821},{"date":"2025-12-18","close":64.5901},{"date":"2025-12-19","close":64.7371},{"date":"2025-12-22","close":65.5604},{"date":"2025-12-23","close":65.4722},{"date":"2025-12-24","close":65.8348},{"date":"2025-12-26","close":65.8544},{"date":"2025-12-29","close":66.1092},{"date":"2025-12-30","close":65.8348},{"date":"2025-12-31","close":65.1389},{"date":"2026-01-02","close":64.3156},{"date":"2026-01-05","close":65.0507},{"date":"2026-01-06","close":65.7172},{"date":"2026-01-07","close":65.4036},{"date":"2026-01-08","close":66.1975},{"date":"2026-01-09","close":65.5114},{"date":"2026-01-12","close":64.9233},{"date":"2026-01-13","close":62.9533},{"date":"2026-01-14","close":62.7082},{"date":"2026-01-15","close":62.1888},{"date":"2026-01-16","close":62.0907},{"date":"2026-01-20","close":58.8759},{"date":"2026-01-21","close":59.3758},{"date":"2026-01-22","close":60.0815},{"date":"2026-01-23","close":59.2974},{"date":"2026-01-26","close":57.9252},{"date":"2026-01-27","close":56.9059},{"date":"2026-01-28","close":55.0731},{"date":"2026-01-29","close":54.1027},{"date":"2026-01-30","close":54.1518},{"date":"2026-02-02","close":54.9653},{"date":"2026-02-03","close":49.9274},{"date":"2026-02-04","close":50.5449},{"date":"2026-02-05","close":49.8098},{"date":"2026-02-06","close":50.8977},{"date":"2026-02-09","close":49.5844},{"date":"2026-02-10","close":49.5452},{"date":"2026-02-11","close":47.3497},{"date":"2026-02-12","close":46.0167},{"date":"2026-02-13","close":45.8697},{"date":"2026-02-17","close":46.5754},{"date":"2026-02-18","close":47.6143},{"date":"2026-02-19","close":48.026},{"date":"2026-02-20","close":48.1534},{"date":"2026-02-23","close":46.5166},{"date":"2026-02-24","close":47.1537},{"date":"2026-02-25","close":48.0946},{"date":"2026-02-26","close":50.0352},{"date":"2026-02-27","close":49.947},{"date":"2026-03-02","close":49.0061},{"date":"2026-03-03","close":49.2707},{"date":"2026-03-04","close":49.0845},{"date":"2026-03-05","close":49.5746},{"date":"2026-03-06","close":50.4665},{"date":"2026-03-09","close":50.5939},{"date":"2026-03-10","close":49.9568},{"date":"2026-03-11","close":49.591},{"date":"2026-03-12","close":48.7012},{"date":"2026-03-13","close":49.1362},{"date":"2026-03-16","close":49.8679},{"date":"2026-03-17","close":49.6602},{"date":"2026-03-18","close":48.6518},{"date":"2026-03-19","close":48.7012},{"date":"2026-03-20","close":49.2252},{"date":"2026-03-23","close":49.2055},{"date":"2026-03-24","close":48.5826},{"date":"2026-03-25","close":47.0601},{"date":"2026-03-26","close":46.8722},{"date":"2026-03-27","close":46.3581},{"date":"2026-03-30","close":46.9118},{"date":"2026-03-31","close":46.3779},{"date":"2026-04-01","close":44.6576},{"date":"2026-04-02","close":45.7649},{"date":"2026-04-06","close":46.1505},{"date":"2026-04-07","close":45.6858},{"date":"2026-04-08","close":46.4768},{"date":"2026-04-09","close":44.7763},{"date":"2026-04-10","close":42.878},{"date":"2026-04-13","close":45.9033},{"date":"2026-04-14","close":46.4471},{"date":"2026-04-15","close":47.7719},{"date":"2026-04-16","close":48.0685},{"date":"2026-04-17","close":47.9499},{"date":"2026-04-20","close":47.7719},{"date":"2026-04-21","close":47.149},{"date":"2026-04-22","close":47.2973},{"date":"2026-04-23","close":45.2212},{"date":"2026-04-24","close":45.2113},{"date":"2026-04-27","close":45.0828},{"date":"2026-04-28","close":45.7748},{"date":"2026-04-29","close":45.6957},{"date":"2026-04-30","close":46.0022},{"date":"2026-05-01","close":46.0121},{"date":"2026-05-04","close":46.7437},{"date":"2026-05-05","close":46.0813},{"date":"2026-05-06","close":45.4486},{"date":"2026-05-07","close":46.714},{"date":"2026-05-08","close":42.9967},{"date":"2026-05-11","close":41.8795},{"date":"2026-05-12","close":42.5221},{"date":"2026-05-13","close":42.1168},{"date":"2026-05-14","close":41.3357},{"date":"2026-05-15","close":41.3259},{"date":"2026-05-18","close":42.878},{"date":"2026-05-19","close":43.0066},{"date":"2026-05-20","close":42.2058},{"date":"2026-05-21","close":43.1252},{"date":"2026-05-22","close":43.0659},{"date":"2026-05-26","close":41.7411},{"date":"2026-05-27","close":41.5434},{"date":"2026-05-28","close":41.7411},{"date":"2026-05-29","close":42.5024},{"date":"2026-06-01","close":43.1054},{"date":"2026-06-02","close":42.0377},{"date":"2026-06-03","close":40.3965},{"date":"2026-06-04","close":41.0095},{"date":"2026-06-05","close":40.4855},{"date":"2026-06-08","close":39.0915},{"date":"2026-06-09","close":39.5265},{"date":"2026-06-10","close":38.528},{"date":"2026-06-11","close":38.35},{"date":"2026-06-12","close":39.2},{"date":"2026-06-15","close":38.97},{"date":"2026-06-16","close":39.5},{"date":"2026-06-17","close":38.58},{"date":"2026-06-18","close":38.21},{"date":"2026-06-22","close":37.72},{"date":"2026-06-23","close":38.03},{"date":"2026-06-24","close":38.66},{"date":"2026-06-25","close":37.86},{"date":"2026-06-26","close":38.57},{"date":"2026-06-29","close":38.69},{"date":"2026-06-30","close":38.88},{"date":"2026-07-01","close":40.8},{"date":"2026-07-02","close":41.8},{"date":"2026-07-06","close":41.27},{"date":"2026-07-07","close":42.6},{"date":"2026-07-08","close":40.84},{"date":"2026-07-09","close":41.61},{"date":"2026-07-10","close":41.98},{"date":"2026-07-13","close":41.93},{"date":"2026-07-14","close":40.58},{"date":"2026-07-15","close":41.1},{"date":"2026-07-16","close":42.62},{"date":"2026-07-17","close":41.91},{"date":"2026-07-20","close":42.27},{"date":"2026-07-21","close":41.58},{"date":"2026-07-22","close":40.54},{"date":"2026-07-23","close":40.04},{"date":"2026-07-24","close":41.51},{"date":"2026-07-27","close":43.16},{"date":"2026-07-28","close":44.93},{"date":"2026-07-29","close":46.81},{"date":"2026-07-30","close":46.0},{"date":"2026-07-31","close":44.77},{"date":"2026-08-03","close":44.78},{"date":"2026-08-04","close":44.26},{"date":"2026-08-05","close":42.84},{"date":"2026-08-06","close":42.81},{"date":"2026-08-07","close":42.77},{"date":"2026-08-10","close":42.51},{"date":"2026-08-11","close":42.76},{"date":"2026-08-12","close":41.92},{"date":"2026-08-13","close":44.13},{"date":"2026-08-14","close":42.92},{"date":"2026-08-17","close":41.17},{"date":"2026-08-18","close":40.95},{"date":"2026-08-19","close":40.66},{"date":"2026-08-20","close":40.58},{"date":"2026-08-21","close":41.34},{"date":"2026-08-24","close":41.4},{"date":"2026-08-25","close":40.47},{"date":"2026-08-26","close":40.64},{"date":"2026-08-27","close":40.55},{"date":"2026-08-28","close":41.44},{"date":"2026-08-31","close":40.77},{"date":"2026-09-01","close":40.83},{"date":"2026-09-02","close":41.87},{"date":"2026-09-03","close":42.28},{"date":"2026-09-04","close":41.89},{"date":"2026-09-08","close":39.42},{"date":"2026-09-09","close":38.07},{"date":"2026-09-10","close":38.52},{"date":"2026-09-11","close":38.14},{"date":"2026-09-14","close":38.18},{"date":"2026-09-15","close":37.34},{"date":"2026-09-16","close":36.85},{"date":"2026-09-17","close":36.43},{"date":"2026-09-18","close":35.62},{"date":"2026-09-21","close":35.19},{"date":"2026-09-22","close":34.96},{"date":"2026-09-23","close":34.67},{"date":"2026-09-24","close":34.99},{"date":"2026-09-25","close":35.41},{"date":"2026-09-28","close":34.31},{"date":"2026-09-29","close":33.35},{"date":"2026-09-30","close":32.9},{"date":"2026-10-01","close":33.1},{"date":"2026-10-02","close":32.44},{"date":"2026-10-05","close":33.58},{"date":"2026-10-06","close":33.42},{"date":"2026-10-07","close":33.82},{"date":"2026-10-08","close":34.34},{"date":"2026-10-09","close":34.04},{"date":"2026-10-12","close":34.26},{"date":"2026-10-13","close":35.2},{"date":"2026-10-14","close":35.47},{"date":"2026-10-15","close":36.13},{"date":"2026-10-16","close":36.01},{"date":"2026-10-19","close":35.98},{"date":"2026-10-20","close":36.43},{"date":"2026-10-21","close":36.42},{"date":"2026-10-22","close":38.275}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":38.29,"low_30d":32.095,"support":32.9,"high_30d":40.18,"change_1d":5.1,"change_7d":6.3,"change_30d":0.4,"resistance":39.37,"position_in_range":77.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.69,"per":31.06,"quarter":"2024-Q2"},{"pbr":3.09,"per":17.43,"quarter":"2024-Q3"},{"pbr":3.16,"per":14.08,"quarter":"2024-Q4"},{"pbr":3.06,"per":13.43,"quarter":"2025-Q1"},{"pbr":3.57,"per":14.71,"quarter":"2025-Q2"},{"pbr":2.97,"per":11.74,"quarter":"2025-Q3"},{"pbr":3.0,"per":11.31,"quarter":"2025-Q4"},{"pbr":1.86,"per":7.85,"quarter":"2026-Q1"},{"pbr":1.55,"per":6.45,"quarter":"2026-Q2"},{"pbr":1.53,"per":6.35,"quarter":"현재"}],"timeline":[{"close":71.6135,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":79.9357,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":77.418,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":71.9847,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":78.858,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":64.235,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":65.1389,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":46.3779,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":38.88,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.77,"pbr_5y_low":1.55,"per_5y_avg":14.23,"per_5y_low":6.45,"current_pbr":1.53,"current_per":6.35,"pbr_5y_high":3.57,"per_5y_high":31.06,"pbr_5y_median":3.0,"per_5y_median":13.43,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 91 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +2.5%"},"momentum":{"grade":"C","reason":"RSI 91"},"valuation":{"grade":"C","reason":"PER 6.35x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.52,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.44,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.47,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.32,"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":1.05,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":34.76,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":16.38,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.76,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.69,"per":31.06,"close":71.6135,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.09,"per":17.43,"close":79.9357,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.16,"per":14.08,"close":77.418,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.06,"per":13.43,"close":71.9847,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.57,"per":14.71,"close":78.858,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.97,"per":11.74,"close":64.235,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.0,"per":11.31,"close":65.1389,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.86,"per":7.85,"close":46.3779,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.55,"per":6.45,"close":38.88,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","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":"6.3배"},{"label":"PBR","value":"1.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.48,"pbr":null,"per":null,"roa":0.005237382669024623,"roe":0.01440329218106996,"revenue":3377000000.0,"market_cap":null,"net_income":231000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.34764583950251704,"total_assets":44106000000.0,"total_equity":16038000000.0,"profit_margin":0.06840390879478828,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":507000000.0,"operating_margin":0.15013325436778205},{"eps":1.36,"pbr":null,"per":null,"roa":0.016165841228957777,"roe":0.04399796207047631,"revenue":3295000000.0,"market_cap":null,"net_income":702955440.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3362670713201821,"total_assets":43484000000.0,"total_equity":15977000000.0,"profit_margin":0.21334004248861912,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":527000000.0,"operating_margin":0.15993930197268588},{"eps":1.68,"pbr":null,"per":null,"roa":0.015259197324414716,"roe":0.036765234908986255,"revenue":2812000000.0,"market_cap":null,"net_income":511000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.38264580369843526,"total_assets":33488000000.0,"total_equity":13899000000.0,"profit_margin":0.1817211948790896,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":543000000.0,"operating_margin":0.1931009957325747},{"eps":1.51,"pbr":null,"per":null,"roa":0.00798983112402397,"roe":0.019048993433869687,"revenue":2935000000.0,"market_cap":null,"net_income":264000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4245315161839864,"total_assets":33042000000.0,"total_equity":13859000000.0,"profit_margin":0.0899488926746167,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":457000000.0,"operating_margin":0.1557069846678024},{"eps":1.36,"pbr":null,"per":null,"roa":-0.0140832409432775,"roe":-0.033173348390739696,"revenue":2616000000.0,"market_cap":null,"net_income":-470000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.363914373088685,"total_assets":33373000000.0,"total_equity":14168000000.0,"profit_margin":-0.17966360856269112,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":560000000.0,"operating_margin":0.21406727828746178},{"eps":1.21,"pbr":null,"per":null,"roa":0.0023446301878749126,"roe":0.005111524163568773,"revenue":2532000000.0,"market_cap":null,"net_income":77000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3471563981042654,"total_assets":32841000000.0,"total_equity":15064000000.0,"profit_margin":0.030410742496050552,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":347000000.0,"operating_margin":0.13704581358609794},{"eps":1.39,"pbr":null,"per":null,"roa":0.008317546767700686,"roe":0.01790036947381832,"revenue":2599000000.0,"market_cap":null,"net_income":281000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3755290496344748,"total_assets":33784000000.0,"total_equity":15698000000.0,"profit_margin":0.10811850711812235,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":494000000.0,"operating_margin":0.19007310504040015},{"eps":1.4,"pbr":null,"per":null,"roa":0.006521675837773314,"roe":0.01351922264469793,"revenue":2570000000.0,"market_cap":null,"net_income":224000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3801556420233463,"total_assets":34347000000.0,"total_equity":16569000000.0,"profit_margin":0.08715953307392996,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":490000000.0,"operating_margin":0.19066147859922178},{"eps":1.36,"pbr":null,"per":null,"roa":0.006879010347418926,"roe":0.013969595586077362,"revenue":2490000000.0,"market_cap":null,"net_income":238000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3791164658634538,"total_assets":34598000000.0,"total_equity":17037000000.0,"profit_margin":0.09558232931726908,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":371000000.0,"operating_margin":0.14899598393574298},{"eps":1.3483271879249659,"pbr":null,"per":null,"roa":0.019681636976945166,"roe":0.03917651628655457,"revenue":2468000000.0,"market_cap":null,"net_income":706000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.36831442463533226,"total_assets":35871000000.0,"total_equity":18021000000.0,"profit_margin":0.2860615883306321,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":355000000.0,"operating_margin":0.14384116693679092},{"eps":0.47745297022838734,"pbr":null,"per":null,"roa":0.004547687046368217,"roe":0.013123359580052493,"revenue":2512000000.0,"market_cap":null,"net_income":250000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3861464968152866,"total_assets":54973000000.0,"total_equity":19050000000.0,"profit_margin":0.09952229299363058,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":587000000.0,"operating_margin":0.23367834394904458},{"eps":-0.8804232771011462,"pbr":null,"per":null,"roa":-0.00866965058111107,"roe":-0.023668942855675924,"revenue":2492000000.0,"market_cap":null,"net_income":-461000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.38563402889245585,"total_assets":53174000000.0,"total_equity":19477000000.0,"profit_margin":-0.18499197431781703,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":590000000.0,"operating_margin":0.23675762439807382}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.3054,"per":31.06,"date":"2024-06","close":71.61,"source":"reported"},{"eps":2.3054,"per":31.67,"date":"2024-07","close":73.01,"source":"reported"},{"eps":2.3054,"per":33.99,"date":"2024-08","close":78.35,"source":"reported"},{"eps":4.5858,"per":17.43,"date":"2024-09","close":79.94,"source":"reported"},{"eps":4.5858,"per":18.68,"date":"2024-10","close":85.64,"source":"reported"},{"eps":4.5858,"per":17.75,"date":"2024-11","close":81.42,"source":"reported"},{"eps":5.4983,"per":14.08,"date":"2024-12","close":77.42,"source":"reported"},{"eps":5.4983,"per":14.2,"date":"2025-01","close":78.09,"source":"reported"},{"eps":5.4983,"per":12.4,"date":"2025-02","close":68.17,"source":"reported"},{"eps":5.36,"per":13.43,"date":"2025-03","close":71.98,"source":"reported"},{"eps":5.36,"per":14.19,"date":"2025-04","close":76.03,"source":"reported"},{"eps":5.36,"per":14.32,"date":"2025-05","close":76.74,"source":"reported"},{"eps":5.36,"per":14.71,"date":"2025-06","close":78.86,"source":"reported"},{"eps":5.36,"per":14.35,"date":"2025-07","close":76.89,"source":"reported"},{"eps":5.36,"per":12.61,"date":"2025-08","close":67.6,"source":"reported"},{"eps":5.47,"per":11.74,"date":"2025-09","close":64.23,"source":"reported"},{"eps":5.47,"per":11.13,"date":"2025-10","close":60.9,"source":"reported"},{"eps":5.47,"per":11.71,"date":"2025-11","close":64.07,"source":"reported"},{"eps":5.76,"per":11.31,"date":"2025-12","close":65.14,"source":"reported"},{"eps":5.76,"per":9.4,"date":"2026-01","close":54.15,"source":"reported"},{"eps":5.76,"per":8.67,"date":"2026-02","close":49.95,"source":"reported"},{"eps":5.91,"per":7.85,"date":"2026-03","close":46.38,"source":"reported"},{"eps":5.91,"per":7.78,"date":"2026-04","close":46.0,"source":"reported"},{"eps":5.91,"per":7.19,"date":"2026-05","close":42.5,"source":"reported"},{"eps":6.03,"per":6.45,"date":"2026-06","close":38.88,"source":"reported"},{"eps":6.03,"per":7.42,"date":"2026-07","close":44.77,"source":"reported"},{"eps":6.03,"per":6.76,"date":"2026-08","close":40.77,"source":"reported"},{"eps":6.03,"per":5.46,"date":"2026-09","close":32.9,"source":"reported"},{"eps":6.03,"per":6.35,"date":"2026-10","close":38.27,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.59,"std":7.27,"count":29,"current":6.35,"lower_1sd":6.32,"upper_1sd":20.86},"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":"Fidelity National Information Services, Inc.","phase":"above-fold","symbol_resolved":true}