{"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":"2026-10-23T10:01:00.942397+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.3,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":17.5,"direction":"higher_better","percentile":73}],"summary":"매출 +4.3%","percentile":66},"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":"D","metrics":[{"name":"RSI (14)","unit":"","value":51.4,"direction":null,"percentile":51},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.2,"direction":"higher_better","percentile":38}],"summary":"RSI 51","percentile":40},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.19x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.16,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.35,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":21.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.2x, 순차입금비율 1.3x","percentile":51}},"signals":[],"summary":"Genuine Parts Co(GPC)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 176.57억. 현재가 $128.08, 전일 대비 +2.6%, 30일 -4.2%. PER 17.2배 / ROE 5.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.91,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.91%","value_pct":3.91},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":67.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.35,"direction":"lower_better","percentile":null}],"summary":"배당성향 67%로 적정","percentile":43},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.91},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.637086871654958,"grade":"D","trend":"하락","atr_14":3.7775000000000025,"rsi_14":51.40186915887853,"sma_20":128.15,"sma_60":131.47433333333333,"comment":"하락 추세, RSI 51","analysis":"RSI(14) 51.4로 중립 구간입니다. MACD(-0.64)가 시그널선(-0.54)을 하회합니다(데드크로스). 현재가가 SMA20(128)과 SMA60(131) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 123~134 (현재 위치 49%).","bb_lower":122.62469095886937,"bb_upper":133.67530904113065,"macd_signal":-0.5382557592414443},"change_pct":2.56,"chart_data":[{"date":"2024-10-23","open":107.41,"high":109.75,"low":106.6,"close":109.51,"volume":2768429,"rsi_14":28.56,"sma_20":136.47,"sma_60":138.37,"sma_120":140.82},{"date":"2024-10-24","open":107.79,"high":109.15,"low":106.38,"close":106.56,"volume":2219367,"rsi_14":26.6,"sma_20":135.06,"sma_60":137.8,"sma_120":140.45},{"date":"2024-10-25","open":106.45,"high":108.3,"low":106.45,"close":107.62,"volume":2138120,"rsi_14":29.18,"sma_20":133.7,"sma_60":137.31,"sma_120":140.09},{"date":"2024-10-28","open":108.95,"high":112.18,"low":108.69,"close":111.49,"volume":3932740,"rsi_14":35.44,"sma_20":132.64,"sma_60":136.91,"sma_120":139.79},{"date":"2024-10-29","open":110.4,"high":111.65,"low":109.82,"close":110.49,"volume":2502178,"rsi_14":34.63,"sma_20":131.52,"sma_60":136.56,"sma_120":139.48},{"date":"2024-10-30","open":111.26,"high":112.12,"low":109.21,"close":109.53,"volume":1532421,"rsi_14":34.19,"sma_20":130.4,"sma_60":136.16,"sma_120":139.15},{"date":"2024-10-31","open":109.28,"high":110.19,"low":107.47,"close":108.06,"volume":2763124,"rsi_14":28.35,"sma_20":129.3,"sma_60":135.79,"sma_120":138.82},{"date":"2024-11-01","open":108.21,"high":108.83,"low":106.73,"close":107.03,"volume":1318782,"rsi_14":24.65,"sma_20":128.15,"sma_60":135.37,"sma_120":138.45},{"date":"2024-11-04","open":107.41,"high":110.03,"low":107.37,"close":109.33,"volume":1216440,"rsi_14":26.76,"sma_20":127.2,"sma_60":135.02,"sma_120":138.12},{"date":"2024-11-05","open":109.31,"high":109.93,"low":108.58,"close":109.85,"volume":1068269,"rsi_14":23.56,"sma_20":126.35,"sma_60":134.7,"sma_120":137.8},{"date":"2024-11-06","open":113.05,"high":116.39,"low":112.19,"close":116.14,"volume":2574383,"rsi_14":31.97,"sma_20":125.82,"sma_60":134.48,"sma_120":137.54},{"date":"2024-11-07","open":116.05,"high":117.56,"low":115.29,"close":115.91,"volume":1696267,"rsi_14":32.09,"sma_20":125.3,"sma_60":134.24,"sma_120":137.3},{"date":"2024-11-08","open":115.67,"high":116.19,"low":115.08,"close":115.32,"volume":1220592,"rsi_14":31.77,"sma_20":124.56,"sma_60":133.97,"sma_120":137.05},{"date":"2024-11-11","open":116.08,"high":117.36,"low":114.95,"close":115.27,"volume":957990,"rsi_14":67.24,"sma_20":123.71,"sma_60":133.7,"sma_120":136.81},{"date":"2024-11-12","open":115.01,"high":116.03,"low":114.37,"close":115.59,"volume":1535273,"rsi_14":63.44,"sma_20":122.82,"sma_60":133.43,"sma_120":136.58},{"date":"2024-11-13","open":115.3,"high":117.26,"low":115.02,"close":116.52,"volume":1438688,"rsi_14":74.14,"sma_20":121.85,"sma_60":133.17,"sma_120":136.4},{"date":"2024-11-14","open":117.75,"high":119.03,"low":116.64,"close":116.68,"volume":1430046,"rsi_14":72.96,"sma_20":120.86,"sma_60":132.84,"sma_120":136.22},{"date":"2024-11-15","open":117.25,"high":117.71,"low":115.29,"close":115.52,"volume":1077356,"rsi_14":61.83,"sma_20":119.83,"sma_60":132.52,"sma_120":136.06},{"date":"2024-11-18","open":115.98,"high":117.76,"low":115.73,"close":117.0,"volume":905822,"rsi_14":68.63,"sma_20":118.88,"sma_60":132.22,"sma_120":135.94},{"date":"2024-11-19","open":115.64,"high":116.82,"low":114.17,"close":114.24,"volume":1053892,"rsi_14":62.19,"sma_20":119.29,"sma_60":131.86,"sma_120":135.77},{"date":"2024-11-20","open":114.62,"high":114.62,"low":112.81,"close":113.76,"volume":1043354,"rsi_14":65.62,"sma_20":119.52,"sma_60":131.5,"sma_120":135.58},{"date":"2024-11-21","open":114.48,"high":115.66,"low":113.32,"close":115.58,"volume":973485,"rsi_14":72.43,"sma_20":120.0,"sma_60":131.17,"sma_120":135.4},{"date":"2024-11-22","open":116.16,"high":117.82,"low":115.87,"close":117.57,"volume":953331,"rsi_14":71.97,"sma_20":120.53,"sma_60":130.87,"sma_120":135.23},{"date":"2024-11-25","open":119.2,"high":123.03,"low":119.03,"close":121.97,"volume":1648818,"rsi_14":76.78,"sma_20":121.08,"sma_60":130.64,"sma_120":135.12},{"date":"2024-11-26","open":121.2,"high":121.55,"low":119.96,"close":120.49,"volume":917520,"rsi_14":62.21,"sma_20":121.61,"sma_60":130.39,"sma_120":134.98},{"date":"2024-11-27","open":120.59,"high":121.27,"low":119.26,"close":119.52,"volume":908029,"rsi_14":59.72,"sma_20":122.14,"sma_60":130.15,"sma_120":134.83},{"date":"2024-11-29","open":119.19,"high":120.28,"low":119.01,"close":119.39,"volume":554476,"rsi_14":61.24,"sma_20":122.74,"sma_60":129.97,"sma_120":134.7},{"date":"2024-12-02","open":120.2,"high":121.09,"low":119.22,"close":120.14,"volume":3119753,"rsi_14":62.94,"sma_20":123.44,"sma_60":129.86,"sma_120":134.58},{"date":"2024-12-03","open":119.88,"high":120.51,"low":118.8,"close":119.99,"volume":923973,"rsi_14":61.8,"sma_20":124.01,"sma_60":129.71,"sma_120":134.45},{"date":"2024-12-04","open":119.4,"high":120.13,"low":118.49,"close":118.6,"volume":796618,"rsi_14":55.45,"sma_20":124.47,"sma_60":129.54,"sma_120":134.32},{"date":"2024-12-05","open":118.58,"high":118.85,"low":116.68,"close":117.4,"volume":1144255,"rsi_14":51.8,"sma_20":124.54,"sma_60":129.37,"sma_120":134.22},{"date":"2024-12-06","open":118.7,"high":119.3,"low":116.5,"close":117.21,"volume":931746,"rsi_14":51.87,"sma_20":124.56,"sma_60":129.16,"sma_120":134.09},{"date":"2024-12-09","open":117.95,"high":121.16,"low":117.86,"close":119.59,"volume":1291155,"rsi_14":53.88,"sma_20":124.73,"sma_60":128.97,"sma_120":133.97},{"date":"2024-12-10","open":119.29,"high":120.17,"low":117.03,"close":119.09,"volume":928364,"rsi_14":60.41,"sma_20":124.88,"sma_60":128.77,"sma_120":133.84},{"date":"2024-12-11","open":119.17,"high":119.17,"low":116.64,"close":116.8,"volume":1473954,"rsi_14":55.12,"sma_20":124.9,"sma_60":128.53,"sma_120":133.69},{"date":"2024-12-12","open":116.67,"high":116.75,"low":113.98,"close":115.65,"volume":937663,"rsi_14":47.84,"sma_20":124.8,"sma_60":128.26,"sma_120":133.52},{"date":"2024-12-13","open":115.54,"high":116.34,"low":114.23,"close":115.12,"volume":936494,"rsi_14":40.83,"sma_20":124.67,"sma_60":127.96,"sma_120":133.37},{"date":"2024-12-16","open":115.06,"high":115.27,"low":112.55,"close":112.61,"volume":1376888,"rsi_14":18.87,"sma_20":124.47,"sma_60":127.65,"sma_120":133.21},{"date":"2024-12-17","open":112.04,"high":113.63,"low":111.53,"close":112.53,"volume":1280263,"rsi_14":20.61,"sma_20":124.18,"sma_60":127.33,"sma_120":133.05},{"date":"2024-12-18","open":112.4,"high":113.68,"low":109.72,"close":109.77,"volume":1281108,"rsi_14":18.46,"sma_20":123.9,"sma_60":126.93,"sma_120":132.86},{"date":"2024-12-19","open":109.82,"high":111.3,"low":108.78,"close":108.85,"volume":1589268,"rsi_14":17.64,"sma_20":123.59,"sma_60":126.53,"sma_120":132.7},{"date":"2024-12-20","open":108.61,"high":110.8,"low":107.77,"close":109.91,"volume":2689411,"rsi_14":18.98,"sma_20":123.25,"sma_60":126.1,"sma_120":132.53},{"date":"2024-12-23","open":109.07,"high":111.59,"low":108.62,"close":110.34,"volume":1134086,"rsi_14":21.03,"sma_20":122.81,"sma_60":125.68,"sma_120":132.39},{"date":"2024-12-24","open":110.26,"high":111.39,"low":109.75,"close":111.39,"volume":346621,"rsi_14":27.3,"sma_20":122.21,"sma_60":125.31,"sma_120":132.26},{"date":"2024-12-26","open":110.48,"high":111.74,"low":110.38,"close":110.69,"volume":884935,"rsi_14":28.08,"sma_20":121.64,"sma_60":124.92,"sma_120":132.13},{"date":"2024-12-27","open":110.15,"high":111.73,"low":109.79,"close":111.08,"volume":846166,"rsi_14":31.67,"sma_20":121.14,"sma_60":124.56,"sma_120":132.01},{"date":"2024-12-30","open":110.34,"high":111.12,"low":109.54,"close":109.99,"volume":1295263,"rsi_14":18.94,"sma_20":120.6,"sma_60":124.21,"sma_120":131.87},{"date":"2024-12-31","open":110.27,"high":111.55,"low":110.24,"close":110.89,"volume":880039,"rsi_14":24.1,"sma_20":120.06,"sma_60":123.88,"sma_120":131.7},{"date":"2025-01-02","open":111.46,"high":112.86,"low":110.04,"close":110.22,"volume":1041385,"rsi_14":26.85,"sma_20":119.49,"sma_60":123.57,"sma_120":131.52},{"date":"2025-01-03","open":110.46,"high":111.33,"low":109.07,"close":110.98,"volume":1218074,"rsi_14":33.1,"sma_20":119.04,"sma_60":123.29,"sma_120":131.32},{"date":"2025-01-06","open":111.25,"high":113.2,"low":110.99,"close":111.47,"volume":1076893,"rsi_14":36.73,"sma_20":118.68,"sma_60":123.01,"sma_120":131.11},{"date":"2025-01-07","open":112.3,"high":113.24,"low":110.48,"close":110.74,"volume":848221,"rsi_14":42.2,"sma_20":118.34,"sma_60":122.73,"sma_120":130.88},{"date":"2025-01-08","open":110.17,"high":110.86,"low":109.11,"close":110.67,"volume":941106,"rsi_14":42.23,"sma_20":117.87,"sma_60":122.39,"sma_120":130.69},{"date":"2025-01-10","open":109.43,"high":110.84,"low":109.02,"close":110.08,"volume":1245009,"rsi_14":51.55,"sma_20":117.4,"sma_60":122.0,"sma_120":130.5},{"date":"2025-01-13","open":110.12,"high":111.52,"low":109.38,"close":110.65,"volume":1301485,"rsi_14":59.48,"sma_20":117.07,"sma_60":121.6,"sma_120":130.32},{"date":"2025-01-14","open":110.72,"high":111.87,"low":110.3,"close":111.13,"volume":1208440,"rsi_14":56.88,"sma_20":116.83,"sma_60":121.16,"sma_120":130.15},{"date":"2025-01-15","open":112.74,"high":113.17,"low":111.09,"close":111.47,"volume":1225041,"rsi_14":56.47,"sma_20":116.64,"sma_60":120.72,"sma_120":130.0},{"date":"2025-01-16","open":113.13,"high":113.94,"low":111.68,"close":113.41,"volume":1625919,"rsi_14":60.43,"sma_20":116.68,"sma_60":120.33,"sma_120":129.84},{"date":"2025-01-17","open":112.06,"high":113.08,"low":110.72,"close":112.56,"volume":2448066,"rsi_14":59.5,"sma_20":116.68,"sma_60":119.92,"sma_120":129.65},{"date":"2025-01-21","open":112.56,"high":114.34,"low":112.12,"close":114.03,"volume":1451185,"rsi_14":63.51,"sma_20":116.91,"sma_60":120.03,"sma_120":129.46},{"date":"2025-01-22","open":114.17,"high":114.17,"low":109.73,"close":111.74,"volume":4289828,"rsi_14":57.2,"sma_20":117.06,"sma_60":120.06,"sma_120":129.21},{"date":"2025-01-23","open":112.55,"high":112.9,"low":111.19,"close":112.37,"volume":1223612,"rsi_14":56.24,"sma_20":117.19,"sma_60":120.14,"sma_120":128.97},{"date":"2025-01-24","open":112.25,"high":112.63,"low":110.77,"close":111.33,"volume":1311809,"rsi_14":54.54,"sma_20":117.24,"sma_60":120.19,"sma_120":128.75},{"date":"2025-01-27","open":112.03,"high":114.23,"low":112.03,"close":114.1,"volume":1705155,"rsi_14":60.93,"sma_20":117.38,"sma_60":120.22,"sma_120":128.57},{"date":"2025-01-28","open":113.42,"high":113.56,"low":111.33,"close":111.41,"volume":1438328,"rsi_14":49.83,"sma_20":117.42,"sma_60":120.22,"sma_120":128.39},{"date":"2025-01-29","open":111.24,"high":111.69,"low":110.0,"close":110.49,"volume":1755925,"rsi_14":49.23,"sma_20":117.39,"sma_60":120.23,"sma_120":128.19},{"date":"2025-01-30","open":111.11,"high":112.56,"low":110.7,"close":112.22,"volume":1573797,"rsi_14":54.23,"sma_20":117.51,"sma_60":120.28,"sma_120":128.04},{"date":"2025-01-31","open":111.52,"high":112.28,"low":109.96,"close":110.4,"volume":2336551,"rsi_14":50.83,"sma_20":117.48,"sma_60":120.33,"sma_120":127.85},{"date":"2025-02-03","open":108.67,"high":110.52,"low":107.59,"close":110.09,"volume":1258513,"rsi_14":48.55,"sma_20":117.48,"sma_60":120.33,"sma_120":127.67},{"date":"2025-02-04","open":109.54,"high":112.29,"low":109.54,"close":111.61,"volume":1308253,"rsi_14":51.17,"sma_20":117.51,"sma_60":120.34,"sma_120":127.52},{"date":"2025-02-05","open":112.05,"high":112.82,"low":111.65,"close":112.39,"volume":1519566,"rsi_14":52.2,"sma_20":117.56,"sma_60":120.26,"sma_120":127.37},{"date":"2025-02-06","open":113.1,"high":114.15,"low":111.27,"close":112.1,"volume":1973128,"rsi_14":46.57,"sma_20":117.63,"sma_60":120.17,"sma_120":127.21},{"date":"2025-02-07","open":112.05,"high":113.65,"low":111.26,"close":111.82,"volume":1440932,"rsi_14":48.0,"sma_20":117.69,"sma_60":120.1,"sma_120":127.03},{"date":"2025-02-10","open":112.6,"high":113.08,"low":111.66,"close":112.48,"volume":1462269,"rsi_14":45.63,"sma_20":117.82,"sma_60":120.03,"sma_120":126.86},{"date":"2025-02-11","open":111.46,"high":115.87,"low":111.46,"close":115.58,"volume":2012058,"rsi_14":60.36,"sma_20":118.08,"sma_60":120.01,"sma_120":126.72},{"date":"2025-02-12","open":114.06,"high":116.15,"low":114.06,"close":116.11,"volume":1229324,"rsi_14":60.15,"sma_20":118.34,"sma_60":119.99,"sma_120":126.58},{"date":"2025-02-13","open":116.91,"high":118.52,"low":116.3,"close":118.41,"volume":1572232,"rsi_14":67.97,"sma_20":118.7,"sma_60":120.01,"sma_120":126.42},{"date":"2025-02-14","open":119.07,"high":120.31,"low":117.89,"close":118.62,"volume":1974003,"rsi_14":63.19,"sma_20":118.98,"sma_60":120.04,"sma_120":126.28},{"date":"2025-02-18","open":118.12,"high":118.12,"low":112.64,"close":115.53,"volume":3047335,"rsi_14":61.76,"sma_20":119.13,"sma_60":120.0,"sma_120":126.11},{"date":"2025-02-19","open":114.29,"high":116.39,"low":113.49,"close":115.93,"volume":1754687,"rsi_14":66.0,"sma_20":119.23,"sma_60":120.01,"sma_120":125.94},{"date":"2025-02-20","open":116.54,"high":117.6,"low":115.59,"close":117.07,"volume":1709125,"rsi_14":64.78,"sma_20":119.51,"sma_60":120.06,"sma_120":125.78},{"date":"2025-02-21","open":117.3,"high":117.3,"low":115.49,"close":115.51,"volume":1466231,"rsi_14":65.8,"sma_20":119.68,"sma_60":120.04,"sma_120":125.6},{"date":"2025-02-24","open":115.67,"high":116.37,"low":114.44,"close":116.03,"volume":1150332,"rsi_14":68.16,"sma_20":119.93,"sma_60":119.99,"sma_120":125.43},{"date":"2025-02-25","open":116.52,"high":118.02,"low":116.26,"close":116.94,"volume":1229436,"rsi_14":66.91,"sma_20":120.08,"sma_60":119.89,"sma_120":125.27},{"date":"2025-02-26","open":117.14,"high":117.39,"low":115.04,"close":115.96,"volume":2195293,"rsi_14":61.19,"sma_20":120.32,"sma_60":119.79,"sma_120":125.09},{"date":"2025-02-27","open":115.73,"high":117.1,"low":115.4,"close":116.52,"volume":1182620,"rsi_14":63.6,"sma_20":120.63,"sma_60":119.72,"sma_120":124.94},{"date":"2025-02-28","open":117.41,"high":118.75,"low":117.41,"close":118.6,"volume":1814394,"rsi_14":68.81,"sma_20":120.97,"sma_60":119.69,"sma_120":124.83},{"date":"2025-03-03","open":119.42,"high":120.38,"low":117.39,"close":117.76,"volume":1813520,"rsi_14":64.51,"sma_20":121.36,"sma_60":119.63,"sma_120":124.75},{"date":"2025-03-04","open":116.82,"high":118.42,"low":116.3,"close":116.69,"volume":1409844,"rsi_14":53.44,"sma_20":121.7,"sma_60":119.56,"sma_120":124.63},{"date":"2025-03-05","open":116.62,"high":118.33,"low":116.26,"close":117.4,"volume":1528449,"rsi_14":53.95,"sma_20":122.01,"sma_60":119.52,"sma_120":124.53},{"date":"2025-03-06","open":114.85,"high":120.0,"low":114.5,"close":119.59,"volume":1289907,"rsi_14":53.65,"sma_20":122.39,"sma_60":119.54,"sma_120":124.46},{"date":"2025-03-07","open":119.28,"high":122.39,"low":118.62,"close":121.77,"volume":1428411,"rsi_14":56.26,"sma_20":122.85,"sma_60":119.6,"sma_120":124.38},{"date":"2025-03-10","open":122.01,"high":126.37,"low":120.81,"close":123.54,"volume":1761428,"rsi_14":72.03,"sma_20":123.41,"sma_60":119.66,"sma_120":124.31},{"date":"2025-03-11","open":122.64,"high":122.64,"low":118.32,"close":118.33,"volume":2433568,"rsi_14":53.47,"sma_20":123.67,"sma_60":119.63,"sma_120":124.2},{"date":"2025-03-12","open":117.3,"high":117.31,"low":115.24,"close":116.18,"volume":1458302,"rsi_14":45.75,"sma_20":123.65,"sma_60":119.6,"sma_120":124.06},{"date":"2025-03-13","open":116.21,"high":117.4,"low":114.06,"close":114.36,"volume":1430692,"rsi_14":45.23,"sma_20":123.51,"sma_60":119.56,"sma_120":123.91},{"date":"2025-03-14","open":114.93,"high":117.24,"low":114.37,"close":116.82,"volume":944308,"rsi_14":49.64,"sma_20":123.37,"sma_60":119.57,"sma_120":123.76},{"date":"2025-03-17","open":116.69,"high":118.61,"low":116.69,"close":118.23,"volume":1471220,"rsi_14":50.68,"sma_20":123.3,"sma_60":119.65,"sma_120":123.65},{"date":"2025-03-18","open":118.16,"high":118.91,"low":117.41,"close":118.7,"volume":1280214,"rsi_14":53.73,"sma_20":123.42,"sma_60":119.75,"sma_120":123.54},{"date":"2025-03-19","open":118.49,"high":119.7,"low":118.18,"close":119.3,"volume":1333776,"rsi_14":53.78,"sma_20":123.54,"sma_60":119.9,"sma_120":123.41},{"date":"2025-03-20","open":118.29,"high":119.56,"low":115.39,"close":115.61,"volume":1687080,"rsi_14":42.26,"sma_20":123.42,"sma_60":120.0,"sma_120":123.26},{"date":"2025-03-21","open":114.61,"high":115.42,"low":112.7,"close":113.73,"volume":3064763,"rsi_14":40.63,"sma_20":123.27,"sma_60":120.05,"sma_120":123.07},{"date":"2025-03-24","open":114.14,"high":115.93,"low":114.14,"close":115.54,"volume":830986,"rsi_14":46.15,"sma_20":123.2,"sma_60":120.12,"sma_120":122.9},{"date":"2025-03-25","open":115.5,"high":115.82,"low":112.56,"close":112.88,"volume":1830740,"rsi_14":40.65,"sma_20":122.94,"sma_60":120.13,"sma_120":122.72},{"date":"2025-03-26","open":113.09,"high":114.36,"low":112.98,"close":113.43,"volume":2176758,"rsi_14":37.07,"sma_20":122.75,"sma_60":120.16,"sma_120":122.54},{"date":"2025-03-27","open":113.47,"high":116.47,"low":112.66,"close":115.43,"volume":2353748,"rsi_14":38.87,"sma_20":122.65,"sma_60":120.22,"sma_120":122.39},{"date":"2025-03-28","open":114.97,"high":115.58,"low":112.97,"close":113.44,"volume":1016012,"rsi_14":32.4,"sma_20":122.33,"sma_60":120.27,"sma_120":122.24},{"date":"2025-03-31","open":113.14,"high":114.77,"low":112.75,"close":114.08,"volume":1109945,"rsi_14":41.19,"sma_20":122.08,"sma_60":120.31,"sma_120":122.1},{"date":"2025-04-01","open":111.07,"high":113.71,"low":110.93,"close":113.42,"volume":1540061,"rsi_14":43.91,"sma_20":121.86,"sma_60":120.35,"sma_120":121.96},{"date":"2025-04-02","open":112.72,"high":115.41,"low":112.37,"close":114.97,"volume":1078798,"rsi_14":51.37,"sma_20":121.69,"sma_60":120.4,"sma_120":121.84},{"date":"2025-04-03","open":113.58,"high":114.93,"low":112.27,"close":113.64,"volume":1545279,"rsi_14":42.52,"sma_20":121.32,"sma_60":120.42,"sma_120":121.72},{"date":"2025-04-04","open":114.04,"high":114.83,"low":111.44,"close":111.85,"volume":1751477,"rsi_14":35.22,"sma_20":120.81,"sma_60":120.43,"sma_120":121.58},{"date":"2025-04-07","open":108.94,"high":109.92,"low":104.24,"close":105.65,"volume":2877703,"rsi_14":26.13,"sma_20":119.87,"sma_60":120.32,"sma_120":121.36},{"date":"2025-04-08","open":108.24,"high":109.34,"low":100.18,"close":101.06,"volume":2526691,"rsi_14":20.9,"sma_20":118.97,"sma_60":120.15,"sma_120":121.07},{"date":"2025-04-09","open":100.31,"high":109.9,"low":99.59,"close":109.14,"volume":2578632,"rsi_14":40.94,"sma_20":118.6,"sma_60":120.11,"sma_120":120.85},{"date":"2025-04-10","open":107.82,"high":109.07,"low":104.36,"close":108.48,"volume":1979521,"rsi_14":42.39,"sma_20":118.3,"sma_60":120.05,"sma_120":120.6},{"date":"2025-04-11","open":108.86,"high":110.45,"low":106.71,"close":110.35,"volume":1263932,"rsi_14":42.5,"sma_20":117.96,"sma_60":120.01,"sma_120":120.37},{"date":"2025-04-14","open":111.49,"high":111.95,"low":110.34,"close":111.29,"volume":1177911,"rsi_14":47.58,"sma_20":117.59,"sma_60":119.96,"sma_120":120.14},{"date":"2025-04-15","open":111.28,"high":112.25,"low":109.43,"close":109.45,"volume":1076459,"rsi_14":44.18,"sma_20":117.11,"sma_60":119.89,"sma_120":119.9},{"date":"2025-04-16","open":109.48,"high":109.82,"low":106.81,"close":107.41,"volume":1005911,"rsi_14":38.27,"sma_20":116.49,"sma_60":119.76,"sma_120":119.89},{"date":"2025-04-17","open":107.93,"high":109.58,"low":107.64,"close":109.25,"volume":1632739,"rsi_14":43.86,"sma_20":116.16,"sma_60":119.7,"sma_120":119.88},{"date":"2025-04-21","open":108.49,"high":108.87,"low":105.95,"close":107.07,"volume":2080093,"rsi_14":40.16,"sma_20":115.81,"sma_60":119.59,"sma_120":119.87},{"date":"2025-04-22","open":111.13,"high":113.52,"low":107.69,"close":110.07,"volume":2671847,"rsi_14":45.58,"sma_20":115.53,"sma_60":119.55,"sma_120":119.87},{"date":"2025-04-23","open":110.3,"high":113.78,"low":110.16,"close":111.21,"volume":1846126,"rsi_14":44.99,"sma_20":115.44,"sma_60":119.48,"sma_120":119.85},{"date":"2025-04-24","open":110.75,"high":112.21,"low":108.98,"close":112.12,"volume":1141388,"rsi_14":47.95,"sma_20":115.37,"sma_60":119.48,"sma_120":119.85},{"date":"2025-04-25","open":111.67,"high":112.2,"low":110.52,"close":111.69,"volume":1171410,"rsi_14":49.77,"sma_20":115.17,"sma_60":119.49,"sma_120":119.86},{"date":"2025-04-28","open":112.04,"high":113.57,"low":111.06,"close":112.53,"volume":1717869,"rsi_14":61.31,"sma_20":115.13,"sma_60":119.47,"sma_120":119.88},{"date":"2025-04-29","open":111.43,"high":113.49,"low":111.34,"close":113.24,"volume":1142664,"rsi_14":72.98,"sma_20":115.08,"sma_60":119.51,"sma_120":119.92},{"date":"2025-04-30","open":112.68,"high":113.07,"low":110.57,"close":112.56,"volume":1265479,"rsi_14":58.95,"sma_20":115.04,"sma_60":119.54,"sma_120":119.93},{"date":"2025-05-01","open":112.09,"high":113.24,"low":111.22,"close":112.03,"volume":844108,"rsi_14":59.36,"sma_20":114.88,"sma_60":119.53,"sma_120":119.93},{"date":"2025-05-02","open":113.46,"high":115.4,"low":113.12,"close":115.18,"volume":1135803,"rsi_14":61.92,"sma_20":114.96,"sma_60":119.56,"sma_120":119.91},{"date":"2025-05-05","open":114.76,"high":115.08,"low":113.05,"close":113.66,"volume":968726,"rsi_14":55.68,"sma_20":115.06,"sma_60":119.57,"sma_120":119.87},{"date":"2025-05-06","open":112.61,"high":113.46,"low":112.02,"close":112.05,"volume":978281,"rsi_14":56.3,"sma_20":115.39,"sma_60":119.56,"sma_120":119.83},{"date":"2025-05-07","open":112.04,"high":112.76,"low":110.77,"close":111.03,"volume":1087524,"rsi_14":59.28,"sma_20":115.91,"sma_60":119.52,"sma_120":119.77},{"date":"2025-05-08","open":111.71,"high":113.65,"low":111.43,"close":112.59,"volume":1002934,"rsi_14":58.65,"sma_20":116.09,"sma_60":119.45,"sma_120":119.73},{"date":"2025-05-09","open":112.65,"high":113.28,"low":111.8,"close":112.43,"volume":769737,"rsi_14":65.56,"sma_20":116.3,"sma_60":119.37,"sma_120":119.68},{"date":"2025-05-12","open":115.06,"high":117.42,"low":114.74,"close":116.81,"volume":1219407,"rsi_14":68.11,"sma_20":116.64,"sma_60":119.32,"sma_120":119.66},{"date":"2025-05-13","open":117.28,"high":117.44,"low":116.0,"close":116.05,"volume":1017527,"rsi_14":63.29,"sma_20":116.89,"sma_60":119.26,"sma_120":119.65},{"date":"2025-05-14","open":115.34,"high":119.48,"low":114.43,"close":118.96,"volume":3003523,"rsi_14":66.92,"sma_20":117.38,"sma_60":119.3,"sma_120":119.65},{"date":"2025-05-15","open":119.07,"high":122.18,"low":118.85,"close":122.07,"volume":1693684,"rsi_14":72.66,"sma_20":118.15,"sma_60":119.39,"sma_120":119.7},{"date":"2025-05-16","open":122.21,"high":124.09,"low":122.05,"close":123.2,"volume":2063023,"rsi_14":73.01,"sma_20":118.88,"sma_60":119.48,"sma_120":119.77},{"date":"2025-05-19","open":121.61,"high":123.87,"low":121.61,"close":123.61,"volume":1132118,"rsi_14":72.65,"sma_20":119.74,"sma_60":119.61,"sma_120":119.82},{"date":"2025-05-20","open":123.43,"high":123.77,"low":122.47,"close":122.58,"volume":1062025,"rsi_14":71.57,"sma_20":120.39,"sma_60":119.71,"sma_120":119.85},{"date":"2025-05-21","open":121.53,"high":122.1,"low":119.67,"close":119.78,"volume":1294990,"rsi_14":65.18,"sma_20":120.84,"sma_60":119.74,"sma_120":119.81},{"date":"2025-05-22","open":119.47,"high":122.12,"low":119.47,"close":121.5,"volume":924436,"rsi_14":63.12,"sma_20":121.33,"sma_60":119.82,"sma_120":119.81},{"date":"2025-05-23","open":119.63,"high":121.33,"low":119.28,"close":120.85,"volume":978633,"rsi_14":65.48,"sma_20":121.81,"sma_60":119.88,"sma_120":119.8},{"date":"2025-05-27","open":122.11,"high":122.28,"low":120.59,"close":121.86,"volume":1146077,"rsi_14":71.69,"sma_20":122.3,"sma_60":119.92,"sma_120":119.8},{"date":"2025-05-28","open":122.22,"high":122.93,"low":120.47,"close":120.59,"volume":834853,"rsi_14":70.88,"sma_20":122.68,"sma_60":119.95,"sma_120":119.79},{"date":"2025-05-29","open":120.68,"high":121.33,"low":119.46,"close":121.0,"volume":1154036,"rsi_14":69.35,"sma_20":123.12,"sma_60":120.01,"sma_120":119.78},{"date":"2025-05-30","open":120.72,"high":121.91,"low":119.48,"close":121.15,"volume":2359443,"rsi_14":70.04,"sma_20":123.6,"sma_60":120.06,"sma_120":119.79},{"date":"2025-06-02","open":120.49,"high":122.86,"low":119.49,"close":122.82,"volume":1131740,"rsi_14":65.79,"sma_20":124.0,"sma_60":120.09,"sma_120":119.82},{"date":"2025-06-03","open":122.47,"high":123.48,"low":121.62,"close":122.32,"volume":998121,"rsi_14":66.7,"sma_20":124.45,"sma_60":120.1,"sma_120":119.85},{"date":"2025-06-04","open":122.22,"high":122.55,"low":120.85,"close":120.92,"volume":691311,"rsi_14":55.65,"sma_20":124.91,"sma_60":120.06,"sma_120":119.86},{"date":"2025-06-05","open":120.9,"high":121.27,"low":119.9,"close":120.8,"volume":734957,"rsi_14":45.58,"sma_20":125.42,"sma_60":120.1,"sma_120":119.86},{"date":"2025-06-06","open":121.42,"high":121.92,"low":120.69,"close":120.94,"volume":664087,"rsi_14":38.37,"sma_20":125.81,"sma_60":120.17,"sma_120":119.88},{"date":"2025-06-09","open":120.92,"high":121.53,"low":118.7,"close":120.92,"volume":791747,"rsi_14":36.5,"sma_20":126.2,"sma_60":120.26,"sma_120":119.91},{"date":"2025-06-10","open":121.14,"high":122.82,"low":120.45,"close":122.16,"volume":1063260,"rsi_14":44.88,"sma_20":126.43,"sma_60":120.34,"sma_120":119.96},{"date":"2025-06-11","open":121.56,"high":121.86,"low":118.84,"close":119.03,"volume":980055,"rsi_14":43.93,"sma_20":126.53,"sma_60":120.34,"sma_120":120.0},{"date":"2025-06-12","open":118.07,"high":118.41,"low":116.49,"close":117.9,"volume":1501446,"rsi_14":33.14,"sma_20":126.43,"sma_60":120.31,"sma_120":120.03},{"date":"2025-06-13","open":116.48,"high":117.66,"low":115.05,"close":115.54,"volume":1231227,"rsi_14":29.45,"sma_20":126.04,"sma_60":120.22,"sma_120":120.06},{"date":"2025-06-16","open":116.37,"high":116.53,"low":115.71,"close":116.33,"volume":1351825,"rsi_14":28.37,"sma_20":125.63,"sma_60":120.22,"sma_120":120.11},{"date":"2025-06-17","open":115.44,"high":116.42,"low":114.98,"close":115.2,"volume":1210248,"rsi_14":28.66,"sma_20":125.14,"sma_60":120.23,"sma_120":120.14},{"date":"2025-06-18","open":115.59,"high":115.86,"low":114.56,"close":114.76,"volume":987450,"rsi_14":25.84,"sma_20":124.68,"sma_60":120.2,"sma_120":120.16},{"date":"2025-06-20","open":115.12,"high":115.67,"low":114.41,"close":115.63,"volume":1665847,"rsi_14":29.26,"sma_20":124.41,"sma_60":120.23,"sma_120":120.18},{"date":"2025-06-23","open":115.59,"high":117.22,"low":114.97,"close":117.09,"volume":1123135,"rsi_14":28.24,"sma_20":124.13,"sma_60":120.28,"sma_120":120.22},{"date":"2025-06-24","open":117.41,"high":117.69,"low":116.53,"close":117.01,"volume":740525,"rsi_14":29.02,"sma_20":123.88,"sma_60":120.29,"sma_120":120.26},{"date":"2025-06-25","open":117.03,"high":117.03,"low":114.65,"close":115.03,"volume":681151,"rsi_14":27.98,"sma_20":123.48,"sma_60":120.3,"sma_120":120.28},{"date":"2025-06-26","open":115.22,"high":115.87,"low":113.25,"close":114.94,"volume":922301,"rsi_14":28.03,"sma_20":123.13,"sma_60":120.3,"sma_120":120.3},{"date":"2025-06-27","open":115.52,"high":116.45,"low":115.13,"close":116.31,"volume":1000769,"rsi_14":35.65,"sma_20":122.84,"sma_60":120.33,"sma_120":120.34},{"date":"2025-06-30","open":116.08,"high":117.32,"low":115.42,"close":117.11,"volume":1174040,"rsi_14":38.74,"sma_20":122.58,"sma_60":120.35,"sma_120":120.38},{"date":"2025-07-01","open":116.88,"high":122.09,"low":116.46,"close":121.0,"volume":1688018,"rsi_14":47.04,"sma_20":122.43,"sma_60":120.46,"sma_120":120.44},{"date":"2025-07-02","open":121.01,"high":123.23,"low":120.14,"close":123.06,"volume":1040196,"rsi_14":60.9,"sma_20":122.42,"sma_60":120.64,"sma_120":120.53},{"date":"2025-07-03","open":122.9,"high":123.53,"low":122.12,"close":123.0,"volume":495193,"rsi_14":64.65,"sma_20":122.48,"sma_60":120.93,"sma_120":120.63},{"date":"2025-07-07","open":122.39,"high":123.3,"low":120.39,"close":121.19,"volume":895651,"rsi_14":66.76,"sma_20":122.44,"sma_60":121.26,"sma_120":120.71},{"date":"2025-07-08","open":120.93,"high":122.47,"low":120.1,"close":122.3,"volume":998788,"rsi_14":67.38,"sma_20":122.51,"sma_60":121.47,"sma_120":120.79},{"date":"2025-07-09","open":122.23,"high":122.23,"low":120.26,"close":120.92,"volume":1101574,"rsi_14":66.41,"sma_20":122.51,"sma_60":121.67,"sma_120":120.86},{"date":"2025-07-10","open":120.46,"high":122.77,"low":120.08,"close":121.66,"volume":1428065,"rsi_14":69.48,"sma_20":122.49,"sma_60":121.85,"sma_120":120.93},{"date":"2025-07-11","open":120.46,"high":120.73,"low":118.96,"close":120.23,"volume":896089,"rsi_14":62.6,"sma_20":122.55,"sma_60":121.99,"sma_120":120.97},{"date":"2025-07-14","open":120.52,"high":120.91,"low":118.9,"close":120.11,"volume":1106850,"rsi_14":58.89,"sma_20":122.66,"sma_60":122.16,"sma_120":121.02},{"date":"2025-07-15","open":120.16,"high":120.48,"low":117.96,"close":118.0,"volume":731839,"rsi_14":52.62,"sma_20":122.79,"sma_60":122.32,"sma_120":121.04},{"date":"2025-07-16","open":117.7,"high":118.36,"low":116.22,"close":118.31,"volume":784575,"rsi_14":59.5,"sma_20":122.89,"sma_60":122.47,"sma_120":121.08},{"date":"2025-07-17","open":118.2,"high":119.57,"low":117.84,"close":119.26,"volume":945240,"rsi_14":61.89,"sma_20":123.1,"sma_60":122.66,"sma_120":121.12},{"date":"2025-07-18","open":119.82,"high":120.19,"low":117.53,"close":118.66,"volume":1460565,"rsi_14":56.75,"sma_20":123.31,"sma_60":122.79,"sma_120":121.17},{"date":"2025-07-21","open":118.98,"high":120.85,"low":118.45,"close":119.6,"volume":1570305,"rsi_14":57.11,"sma_20":123.51,"sma_60":122.92,"sma_120":121.2},{"date":"2025-07-22","open":118.12,"high":128.86,"low":118.12,"close":128.7,"volume":3074079,"rsi_14":66.94,"sma_20":124.11,"sma_60":123.19,"sma_120":121.34},{"date":"2025-07-23","open":129.25,"high":130.52,"low":128.05,"close":130.02,"volume":1596885,"rsi_14":65.83,"sma_20":124.79,"sma_60":123.49,"sma_120":121.49},{"date":"2025-07-24","open":129.87,"high":129.9,"low":128.32,"close":128.6,"volume":1304296,"rsi_14":61.99,"sma_20":125.49,"sma_60":123.76,"sma_120":121.61},{"date":"2025-07-25","open":128.18,"high":129.16,"low":127.37,"close":129.07,"volume":823068,"rsi_14":67.92,"sma_20":126.22,"sma_60":124.01,"sma_120":121.76},{"date":"2025-07-28","open":128.72,"high":129.12,"low":127.22,"close":128.47,"volume":1192803,"rsi_14":64.35,"sma_20":126.85,"sma_60":124.27,"sma_120":121.9},{"date":"2025-07-29","open":128.24,"high":128.97,"low":127.51,"close":128.85,"volume":1353657,"rsi_14":69.34,"sma_20":127.46,"sma_60":124.55,"sma_120":122.04},{"date":"2025-07-30","open":128.87,"high":129.15,"low":126.51,"close":127.47,"volume":1975103,"rsi_14":63.73,"sma_20":127.79,"sma_60":124.74,"sma_120":122.15},{"date":"2025-07-31","open":125.94,"high":127.43,"low":123.9,"close":124.43,"volume":2190674,"rsi_14":59.21,"sma_20":127.86,"sma_60":124.91,"sma_120":122.24},{"date":"2025-08-01","open":124.68,"high":125.56,"low":121.65,"close":123.87,"volume":1655855,"rsi_14":58.1,"sma_20":127.91,"sma_60":125.1,"sma_120":122.33},{"date":"2025-08-04","open":123.51,"high":127.02,"low":123.46,"close":126.73,"volume":1241856,"rsi_14":68.21,"sma_20":128.2,"sma_60":125.35,"sma_120":122.44},{"date":"2025-08-05","open":127.26,"high":128.42,"low":126.52,"close":127.99,"volume":1277653,"rsi_14":69.43,"sma_20":128.49,"sma_60":125.6,"sma_120":122.53},{"date":"2025-08-06","open":128.39,"high":129.22,"low":127.72,"close":128.84,"volume":958012,"rsi_14":69.31,"sma_20":128.9,"sma_60":125.87,"sma_120":122.62},{"date":"2025-08-07","open":129.55,"high":130.0,"low":127.19,"close":129.34,"volume":747224,"rsi_14":71.62,"sma_20":129.3,"sma_60":126.07,"sma_120":122.7},{"date":"2025-08-08","open":129.4,"high":129.4,"low":128.32,"close":128.49,"volume":627259,"rsi_14":68.05,"sma_20":129.72,"sma_60":126.27,"sma_120":122.76},{"date":"2025-08-11","open":128.74,"high":129.4,"low":127.31,"close":128.79,"volume":779314,"rsi_14":50.27,"sma_20":130.17,"sma_60":126.42,"sma_120":122.86},{"date":"2025-08-12","open":129.27,"high":130.19,"low":128.72,"close":130.1,"volume":847052,"rsi_14":50.24,"sma_20":130.8,"sma_60":126.54,"sma_120":122.97},{"date":"2025-08-13","open":130.37,"high":133.74,"low":130.0,"close":133.28,"volume":1321923,"rsi_14":63.31,"sma_20":131.58,"sma_60":126.7,"sma_120":123.09},{"date":"2025-08-14","open":131.93,"high":133.11,"low":131.04,"close":133.01,"volume":968655,"rsi_14":61.32,"sma_20":132.29,"sma_60":126.84,"sma_120":123.23},{"date":"2025-08-15","open":133.75,"high":134.1,"low":132.48,"close":133.04,"volume":1285449,"rsi_14":63.62,"sma_20":133.03,"sma_60":127.01,"sma_120":123.36},{"date":"2025-08-18","open":133.33,"high":133.33,"low":132.19,"close":132.4,"volume":1250558,"rsi_14":60.43,"sma_20":133.69,"sma_60":127.21,"sma_120":123.47},{"date":"2025-08-19","open":133.01,"high":134.97,"low":132.79,"close":133.96,"volume":681022,"rsi_14":68.86,"sma_20":133.97,"sma_60":127.41,"sma_120":123.61},{"date":"2025-08-20","open":134.26,"high":134.8,"low":132.07,"close":132.26,"volume":635800,"rsi_14":74.68,"sma_20":134.08,"sma_60":127.58,"sma_120":123.73},{"date":"2025-08-21","open":131.44,"high":132.08,"low":130.47,"close":131.62,"volume":643014,"rsi_14":74.32,"sma_20":134.24,"sma_60":127.74,"sma_120":123.83},{"date":"2025-08-22","open":132.27,"high":135.95,"low":132.25,"close":134.68,"volume":943386,"rsi_14":74.64,"sma_20":134.53,"sma_60":127.96,"sma_120":123.96},{"date":"2025-08-25","open":134.06,"high":134.79,"low":133.49,"close":134.44,"volume":791823,"rsi_14":71.33,"sma_20":134.84,"sma_60":128.18,"sma_120":124.09},{"date":"2025-08-26","open":134.58,"high":135.8,"low":133.87,"close":133.96,"volume":859909,"rsi_14":67.34,"sma_20":135.1,"sma_60":128.38,"sma_120":124.22},{"date":"2025-08-27","open":134.14,"high":135.18,"low":133.52,"close":135.02,"volume":1924305,"rsi_14":68.54,"sma_20":135.49,"sma_60":128.57,"sma_120":124.33},{"date":"2025-08-28","open":135.16,"high":135.16,"low":133.63,"close":134.5,"volume":755745,"rsi_14":70.04,"sma_20":136.01,"sma_60":128.77,"sma_120":124.44},{"date":"2025-08-29","open":135.11,"high":135.64,"low":133.88,"close":134.52,"volume":675888,"rsi_14":69.47,"sma_20":136.57,"sma_60":128.98,"sma_120":124.52},{"date":"2025-09-02","open":133.8,"high":134.37,"low":131.33,"close":131.33,"volume":1022327,"rsi_14":53.7,"sma_20":136.8,"sma_60":129.15,"sma_120":124.62},{"date":"2025-09-03","open":131.42,"high":132.13,"low":130.56,"close":131.56,"volume":667056,"rsi_14":43.7,"sma_20":136.99,"sma_60":129.33,"sma_120":124.75},{"date":"2025-09-04","open":137.82,"high":138.52,"low":132.5,"close":136.37,"volume":3464936,"rsi_14":59.25,"sma_20":137.38,"sma_60":129.6,"sma_120":124.93},{"date":"2025-09-05","open":136.6,"high":138.26,"low":134.27,"close":135.68,"volume":2049951,"rsi_14":54.14,"sma_20":137.66,"sma_60":129.81,"sma_120":125.08},{"date":"2025-09-08","open":135.25,"high":136.24,"low":133.96,"close":136.02,"volume":1480929,"rsi_14":56.7,"sma_20":137.99,"sma_60":130.09,"sma_120":125.21},{"date":"2025-09-09","open":135.51,"high":135.9,"low":133.8,"close":135.14,"volume":1019365,"rsi_14":50.51,"sma_20":138.27,"sma_60":130.37,"sma_120":125.34},{"date":"2025-09-10","open":134.49,"high":135.9,"low":134.23,"close":135.67,"volume":1825144,"rsi_14":56.83,"sma_20":138.51,"sma_60":130.7,"sma_120":125.46},{"date":"2025-09-11","open":135.96,"high":139.18,"low":134.94,"close":138.86,"volume":1125909,"rsi_14":65.39,"sma_20":138.74,"sma_60":131.07,"sma_120":125.65},{"date":"2025-09-12","open":137.85,"high":138.59,"low":136.75,"close":137.41,"volume":856805,"rsi_14":54.63,"sma_20":138.92,"sma_60":131.44,"sma_120":125.83},{"date":"2025-09-15","open":137.17,"high":137.17,"low":135.17,"close":135.23,"volume":1454538,"rsi_14":49.51,"sma_20":138.98,"sma_60":131.77,"sma_120":125.99},{"date":"2025-09-16","open":136.21,"high":136.88,"low":135.1,"close":135.8,"volume":1884925,"rsi_14":52.06,"sma_20":139.11,"sma_60":132.1,"sma_120":126.17},{"date":"2025-09-17","open":136.28,"high":138.21,"low":135.24,"close":135.41,"volume":1693571,"rsi_14":48.5,"sma_20":139.13,"sma_60":132.4,"sma_120":126.34},{"date":"2025-09-18","open":134.65,"high":135.77,"low":133.8,"close":134.13,"volume":952411,"rsi_14":46.73,"sma_20":139.18,"sma_60":132.68,"sma_120":126.49},{"date":"2025-09-19","open":134.69,"high":134.95,"low":132.92,"close":133.56,"volume":1444820,"rsi_14":45.45,"sma_20":139.23,"sma_60":132.98,"sma_120":126.64},{"date":"2025-09-22","open":137.12,"high":137.58,"low":133.66,"close":134.18,"volume":1437099,"rsi_14":55.0,"sma_20":139.15,"sma_60":133.3,"sma_120":126.8},{"date":"2025-09-23","open":134.11,"high":135.93,"low":133.95,"close":134.86,"volume":1572405,"rsi_14":56.05,"sma_20":139.12,"sma_60":133.6,"sma_120":126.97},{"date":"2025-09-24","open":134.0,"high":135.85,"low":134.0,"close":134.81,"volume":911491,"rsi_14":41.09,"sma_20":139.11,"sma_60":133.89,"sma_120":127.12},{"date":"2025-09-25","open":134.23,"high":134.86,"low":132.24,"close":132.52,"volume":941617,"rsi_14":39.49,"sma_20":138.93,"sma_60":134.07,"sma_120":127.27},{"date":"2025-09-26","open":132.62,"high":134.52,"low":132.24,"close":133.91,"volume":728680,"rsi_14":43.45,"sma_20":138.85,"sma_60":134.24,"sma_120":127.44},{"date":"2025-09-29","open":134.02,"high":135.55,"low":133.36,"close":135.4,"volume":1220384,"rsi_14":50.79,"sma_20":138.85,"sma_60":134.44,"sma_120":127.68},{"date":"2025-09-30","open":135.19,"high":135.99,"low":134.11,"close":134.8,"volume":1033114,"rsi_14":47.41,"sma_20":138.97,"sma_60":134.66,"sma_120":127.96},{"date":"2025-10-01","open":134.84,"high":135.68,"low":133.84,"close":134.38,"volume":801417,"rsi_14":33.98,"sma_20":139.07,"sma_60":134.85,"sma_120":128.16},{"date":"2025-10-02","open":134.64,"high":136.9,"low":134.2,"close":136.54,"volume":1164160,"rsi_14":47.05,"sma_20":139.03,"sma_60":135.1,"sma_120":128.39},{"date":"2025-10-03","open":136.23,"high":136.75,"low":135.52,"close":135.9,"volume":717685,"rsi_14":52.55,"sma_20":139.04,"sma_60":135.33,"sma_120":128.59},{"date":"2025-10-06","open":135.56,"high":135.69,"low":134.29,"close":134.65,"volume":935812,"rsi_14":45.85,"sma_20":138.97,"sma_60":135.56,"sma_120":128.78},{"date":"2025-10-07","open":134.69,"high":134.69,"low":131.97,"close":132.28,"volume":820744,"rsi_14":40.09,"sma_20":138.82,"sma_60":135.76,"sma_120":128.96},{"date":"2025-10-08","open":132.17,"high":132.17,"low":129.91,"close":130.01,"volume":928561,"rsi_14":37.74,"sma_20":138.53,"sma_60":135.95,"sma_120":129.14},{"date":"2025-10-09","open":129.13,"high":129.4,"low":126.75,"close":127.91,"volume":1028729,"rsi_14":34.57,"sma_20":137.97,"sma_60":136.1,"sma_120":129.28},{"date":"2025-10-10","open":127.91,"high":128.79,"low":126.43,"close":126.77,"volume":1017533,"rsi_14":30.34,"sma_20":137.42,"sma_60":136.21,"sma_120":129.44},{"date":"2025-10-13","open":126.66,"high":128.24,"low":126.66,"close":128.09,"volume":957765,"rsi_14":32.63,"sma_20":137.05,"sma_60":136.36,"sma_120":129.57},{"date":"2025-10-14","open":127.71,"high":130.32,"low":127.28,"close":130.0,"volume":736277,"rsi_14":38.72,"sma_20":136.76,"sma_60":136.52,"sma_120":129.72},{"date":"2025-10-15","open":130.05,"high":131.61,"low":129.18,"close":129.89,"volume":652551,"rsi_14":43.13,"sma_20":136.47,"sma_60":136.52,"sma_120":129.86},{"date":"2025-10-16","open":130.02,"high":130.48,"low":128.8,"close":130.1,"volume":818228,"rsi_14":39.41,"sma_20":136.27,"sma_60":136.51,"sma_120":130.0},{"date":"2025-10-17","open":130.41,"high":130.87,"low":129.28,"close":129.45,"volume":1314718,"rsi_14":32.65,"sma_20":136.05,"sma_60":136.51,"sma_120":130.13},{"date":"2025-10-20","open":129.86,"high":129.86,"low":127.71,"close":128.2,"volume":1668643,"rsi_14":31.46,"sma_20":135.75,"sma_60":136.47,"sma_120":130.24},{"date":"2025-10-21","open":129.35,"high":133.12,"low":127.03,"close":130.82,"volume":2768774,"rsi_14":41.11,"sma_20":135.54,"sma_60":136.5,"sma_120":130.38},{"date":"2025-10-22","open":130.82,"high":131.04,"low":129.04,"close":129.22,"volume":1347282,"rsi_14":31.18,"sma_20":135.25,"sma_60":136.49,"sma_120":130.52},{"date":"2025-10-23","open":129.35,"high":130.01,"low":126.37,"close":129.61,"volume":1614963,"rsi_14":33.62,"sma_20":135.1,"sma_60":136.51,"sma_120":130.63},{"date":"2025-10-24","open":130.25,"high":130.32,"low":127.26,"close":127.34,"volume":1293541,"rsi_14":31.92,"sma_20":134.76,"sma_60":136.54,"sma_120":130.73},{"date":"2025-10-27","open":127.39,"high":127.83,"low":126.23,"close":127.82,"volume":1181819,"rsi_14":37.82,"sma_20":134.37,"sma_60":136.6,"sma_120":130.85},{"date":"2025-10-28","open":127.22,"high":129.32,"low":126.84,"close":128.05,"volume":921710,"rsi_14":43.97,"sma_20":134.03,"sma_60":136.6,"sma_120":130.98},{"date":"2025-10-29","open":127.17,"high":128.19,"low":125.1,"close":125.61,"volume":1012988,"rsi_14":43.07,"sma_20":133.57,"sma_60":136.54,"sma_120":131.07},{"date":"2025-10-30","open":125.28,"high":127.96,"low":124.73,"close":124.88,"volume":713531,"rsi_14":44.18,"sma_20":132.98,"sma_60":136.46,"sma_120":131.17},{"date":"2025-10-31","open":123.99,"high":124.86,"low":123.03,"close":123.82,"volume":1050812,"rsi_14":36.62,"sma_20":132.35,"sma_60":136.35,"sma_120":131.21},{"date":"2025-11-03","open":122.84,"high":123.48,"low":119.65,"close":120.22,"volume":1616081,"rsi_14":22.31,"sma_20":131.61,"sma_60":136.19,"sma_120":131.23},{"date":"2025-11-04","open":119.67,"high":120.09,"low":118.27,"close":119.33,"volume":1392857,"rsi_14":21.36,"sma_20":130.95,"sma_60":136.01,"sma_120":131.22},{"date":"2025-11-05","open":119.25,"high":121.85,"low":119.1,"close":121.17,"volume":1612616,"rsi_14":27.76,"sma_20":130.49,"sma_60":135.84,"sma_120":131.19},{"date":"2025-11-06","open":120.61,"high":121.85,"low":120.08,"close":121.6,"volume":1130289,"rsi_14":30.23,"sma_20":130.17,"sma_60":135.63,"sma_120":131.16},{"date":"2025-11-07","open":121.57,"high":123.71,"low":121.5,"close":123.19,"volume":935521,"rsi_14":37.59,"sma_20":129.98,"sma_60":135.44,"sma_120":131.14},{"date":"2025-11-10","open":123.16,"high":123.77,"low":121.47,"close":121.73,"volume":1288857,"rsi_14":26.09,"sma_20":129.66,"sma_60":135.23,"sma_120":131.12},{"date":"2025-11-11","open":122.27,"high":124.0,"low":121.58,"close":123.8,"volume":788336,"rsi_14":36.1,"sma_20":129.34,"sma_60":135.07,"sma_120":131.14},{"date":"2025-11-12","open":123.75,"high":125.37,"low":123.48,"close":123.62,"volume":1294039,"rsi_14":34.46,"sma_20":129.02,"sma_60":134.87,"sma_120":131.14},{"date":"2025-11-13","open":125.23,"high":126.66,"low":123.77,"close":124.23,"volume":1094333,"rsi_14":41.17,"sma_20":128.71,"sma_60":134.72,"sma_120":131.15},{"date":"2025-11-14","open":124.33,"high":125.07,"low":123.38,"close":123.77,"volume":1043443,"rsi_14":38.51,"sma_20":128.42,"sma_60":134.57,"sma_120":131.15},{"date":"2025-11-17","open":123.64,"high":124.43,"low":122.52,"close":123.11,"volume":1119456,"rsi_14":36.3,"sma_20":128.16,"sma_60":134.35,"sma_120":131.16},{"date":"2025-11-18","open":122.37,"high":123.63,"low":121.61,"close":122.75,"volume":1222111,"rsi_14":41.04,"sma_20":127.75,"sma_60":134.13,"sma_120":131.16},{"date":"2025-11-19","open":122.47,"high":122.96,"low":120.91,"close":121.96,"volume":1087626,"rsi_14":40.89,"sma_20":127.37,"sma_60":133.91,"sma_120":131.15},{"date":"2025-11-20","open":122.07,"high":123.75,"low":121.3,"close":121.6,"volume":909000,"rsi_14":42.76,"sma_20":126.96,"sma_60":133.66,"sma_120":131.12},{"date":"2025-11-21","open":122.18,"high":126.64,"low":122.17,"close":125.04,"volume":1156662,"rsi_14":65.9,"sma_20":126.84,"sma_60":133.49,"sma_120":131.13},{"date":"2025-11-24","open":124.79,"high":125.13,"low":122.96,"close":123.04,"volume":1168027,"rsi_14":61.44,"sma_20":126.6,"sma_60":133.27,"sma_120":131.13},{"date":"2025-11-25","open":123.99,"high":125.83,"low":123.46,"close":125.34,"volume":2084159,"rsi_14":62.47,"sma_20":126.46,"sma_60":133.15,"sma_120":131.15},{"date":"2025-11-26","open":125.02,"high":126.68,"low":124.88,"close":126.3,"volume":1103583,"rsi_14":63.64,"sma_20":126.49,"sma_60":133.05,"sma_120":131.19},{"date":"2025-11-28","open":126.63,"high":127.46,"low":126.17,"close":126.82,"volume":315364,"rsi_14":61.25,"sma_20":126.59,"sma_60":132.86,"sma_120":131.23},{"date":"2025-12-01","open":125.68,"high":128.12,"low":125.68,"close":126.39,"volume":901090,"rsi_14":65.38,"sma_20":126.72,"sma_60":132.71,"sma_120":131.26},{"date":"2025-12-02","open":126.41,"high":126.41,"low":124.52,"close":125.41,"volume":847849,"rsi_14":55.75,"sma_20":126.99,"sma_60":132.52,"sma_120":131.31},{"date":"2025-12-03","open":125.96,"high":127.4,"low":125.92,"close":125.92,"volume":1092169,"rsi_14":58.02,"sma_20":127.33,"sma_60":132.37,"sma_120":131.37},{"date":"2025-12-04","open":126.12,"high":127.05,"low":125.45,"close":126.76,"volume":771318,"rsi_14":58.67,"sma_20":127.62,"sma_60":132.21,"sma_120":131.46},{"date":"2025-12-05","open":126.48,"high":127.87,"low":125.87,"close":127.67,"volume":861561,"rsi_14":60.19,"sma_20":127.88,"sma_60":132.0,"sma_120":131.54},{"date":"2025-12-08","open":127.19,"high":127.67,"low":125.53,"close":125.84,"volume":1610471,"rsi_14":55.66,"sma_20":127.96,"sma_60":131.79,"sma_120":131.61},{"date":"2025-12-09","open":125.08,"high":125.27,"low":122.19,"close":124.03,"volume":1870106,"rsi_14":50.93,"sma_20":128.03,"sma_60":131.58,"sma_120":131.68},{"date":"2025-12-10","open":124.37,"high":129.32,"low":124.37,"close":128.65,"volume":1508869,"rsi_14":63.79,"sma_20":128.23,"sma_60":131.44,"sma_120":131.77},{"date":"2025-12-11","open":129.4,"high":131.48,"low":129.37,"close":131.32,"volume":1104476,"rsi_14":68.98,"sma_20":128.57,"sma_60":131.35,"sma_120":131.88},{"date":"2025-12-12","open":131.84,"high":132.34,"low":128.82,"close":128.96,"volume":867910,"rsi_14":56.67,"sma_20":128.76,"sma_60":131.25,"sma_120":131.96},{"date":"2025-12-15","open":129.41,"high":130.0,"low":128.52,"close":129.31,"volume":2209801,"rsi_14":63.03,"sma_20":129.0,"sma_60":131.16,"sma_120":132.07},{"date":"2025-12-16","open":129.51,"high":129.68,"low":126.79,"close":126.91,"volume":883035,"rsi_14":51.42,"sma_20":129.14,"sma_60":131.02,"sma_120":132.16},{"date":"2025-12-17","open":126.06,"high":127.7,"low":125.17,"close":125.53,"volume":1224630,"rsi_14":45.76,"sma_20":129.23,"sma_60":130.84,"sma_120":132.22},{"date":"2025-12-18","open":125.74,"high":126.12,"low":122.76,"close":123.45,"volume":1035728,"rsi_14":40.2,"sma_20":129.26,"sma_60":130.63,"sma_120":132.26},{"date":"2025-12-19","open":123.51,"high":123.93,"low":122.77,"close":122.99,"volume":1870102,"rsi_14":40.17,"sma_20":129.28,"sma_60":130.45,"sma_120":132.26},{"date":"2025-12-22","open":122.51,"high":123.48,"low":121.85,"close":122.72,"volume":989938,"rsi_14":41.49,"sma_20":129.11,"sma_60":130.24,"sma_120":132.24},{"date":"2025-12-23","open":123.47,"high":123.59,"low":121.17,"close":121.42,"volume":650295,"rsi_14":37.76,"sma_20":128.98,"sma_60":129.98,"sma_120":132.21},{"date":"2025-12-24","open":121.2,"high":123.48,"low":120.98,"close":123.01,"volume":487354,"rsi_14":39.78,"sma_20":128.81,"sma_60":129.76,"sma_120":132.21},{"date":"2025-12-26","open":122.84,"high":123.66,"low":122.5,"close":123.42,"volume":580023,"rsi_14":40.96,"sma_20":128.61,"sma_60":129.56,"sma_120":132.2},{"date":"2025-12-29","open":123.63,"high":123.99,"low":121.61,"close":121.97,"volume":630047,"rsi_14":41.63,"sma_20":128.31,"sma_60":129.29,"sma_120":132.2},{"date":"2025-12-30","open":121.57,"high":122.25,"low":121.18,"close":121.58,"volume":724480,"rsi_14":44.36,"sma_20":128.02,"sma_60":129.03,"sma_120":132.18},{"date":"2025-12-31","open":121.27,"high":121.94,"low":120.51,"close":120.53,"volume":665896,"rsi_14":27.65,"sma_20":127.72,"sma_60":128.77,"sma_120":132.17},{"date":"2026-01-02","open":120.69,"high":122.35,"low":119.9,"close":121.55,"volume":893937,"rsi_14":20.43,"sma_20":127.44,"sma_60":128.57,"sma_120":132.16},{"date":"2026-01-05","open":120.56,"high":121.32,"low":120.14,"close":120.95,"volume":1135854,"rsi_14":22.86,"sma_20":127.1,"sma_60":128.4,"sma_120":132.17},{"date":"2026-01-06","open":120.37,"high":122.43,"low":119.59,"close":122.04,"volume":1025265,"rsi_14":26.57,"sma_20":126.81,"sma_60":128.29,"sma_120":132.19},{"date":"2026-01-07","open":122.04,"high":122.88,"low":119.76,"close":120.14,"volume":739028,"rsi_14":27.45,"sma_20":126.52,"sma_60":128.16,"sma_120":132.18},{"date":"2026-01-08","open":119.16,"high":124.81,"low":119.01,"close":124.23,"volume":1236778,"rsi_14":46.32,"sma_20":126.53,"sma_60":128.07,"sma_120":132.21},{"date":"2026-01-09","open":124.96,"high":125.97,"low":123.47,"close":125.81,"volume":1518584,"rsi_14":56.87,"sma_20":126.38,"sma_60":127.98,"sma_120":132.25},{"date":"2026-01-12","open":125.41,"high":127.1,"low":124.83,"close":126.66,"volume":1264093,"rsi_14":60.45,"sma_20":126.15,"sma_60":127.91,"sma_120":132.22},{"date":"2026-01-13","open":126.55,"high":129.4,"low":126.41,"close":129.37,"volume":869366,"rsi_14":66.59,"sma_20":126.17,"sma_60":127.88,"sma_120":132.19},{"date":"2026-01-14","open":129.48,"high":131.52,"low":129.32,"close":131.16,"volume":889113,"rsi_14":73.73,"sma_20":126.26,"sma_60":127.89,"sma_120":132.2},{"date":"2026-01-15","open":130.69,"high":133.71,"low":130.34,"close":133.47,"volume":1775828,"rsi_14":74.62,"sma_20":126.6,"sma_60":127.97,"sma_120":132.22},{"date":"2026-01-16","open":132.69,"high":134.42,"low":132.33,"close":134.24,"volume":961758,"rsi_14":75.05,"sma_20":127.04,"sma_60":128.01,"sma_120":132.25},{"date":"2026-01-20","open":131.73,"high":132.76,"low":128.38,"close":129.37,"volume":1095690,"rsi_14":64.79,"sma_20":127.34,"sma_60":127.99,"sma_120":132.24},{"date":"2026-01-21","open":129.95,"high":133.61,"low":129.48,"close":133.55,"volume":867129,"rsi_14":70.76,"sma_20":127.88,"sma_60":128.04,"sma_120":132.28},{"date":"2026-01-22","open":134.26,"high":135.28,"low":133.35,"close":134.14,"volume":801964,"rsi_14":73.98,"sma_20":128.47,"sma_60":128.14,"sma_120":132.34},{"date":"2026-01-23","open":134.59,"high":135.38,"low":133.92,"close":134.92,"volume":824000,"rsi_14":73.75,"sma_20":129.15,"sma_60":128.24,"sma_120":132.42},{"date":"2026-01-26","open":135.57,"high":137.34,"low":134.49,"close":136.43,"volume":929600,"rsi_14":76.67,"sma_20":129.84,"sma_60":128.37,"sma_120":132.49},{"date":"2026-01-27","open":136.67,"high":136.97,"low":134.5,"close":136.63,"volume":1376400,"rsi_14":75.92,"sma_20":130.51,"sma_60":128.54,"sma_120":132.54},{"date":"2026-01-28","open":136.8,"high":138.1,"low":135.46,"close":137.26,"volume":1278400,"rsi_14":81.86,"sma_20":131.29,"sma_60":128.73,"sma_120":132.6},{"date":"2026-01-29","open":138.2,"high":138.77,"low":135.0,"close":136.14,"volume":986300,"rsi_14":74.93,"sma_20":132.03,"sma_60":128.93,"sma_120":132.64},{"date":"2026-01-30","open":134.79,"high":136.25,"low":133.57,"close":136.25,"volume":2047300,"rsi_14":73.28,"sma_20":132.84,"sma_60":129.18,"sma_120":132.69},{"date":"2026-02-02","open":136.46,"high":138.49,"low":134.73,"close":138.47,"volume":865500,"rsi_14":74.82,"sma_20":133.7,"sma_60":129.49,"sma_120":132.75},{"date":"2026-02-03","open":138.18,"high":142.34,"low":137.57,"close":140.02,"volume":1279500,"rsi_14":73.54,"sma_20":134.67,"sma_60":129.8,"sma_120":132.82},{"date":"2026-02-04","open":141.42,"high":145.37,"low":140.94,"close":145.03,"volume":1340900,"rsi_14":76.83,"sma_20":135.84,"sma_60":130.18,"sma_120":132.9},{"date":"2026-02-05","open":143.97,"high":144.59,"low":141.97,"close":143.33,"volume":1434900,"rsi_14":69.51,"sma_20":137.03,"sma_60":130.5,"sma_120":132.97},{"date":"2026-02-06","open":143.22,"high":145.65,"low":142.66,"close":145.58,"volume":883500,"rsi_14":71.21,"sma_20":138.12,"sma_60":130.89,"sma_120":133.06},{"date":"2026-02-09","open":144.95,"high":146.33,"low":142.86,"close":143.14,"volume":1203156,"rsi_14":79.69,"sma_20":129.57,"sma_60":128.38,"sma_120":132.49},{"date":"2026-02-10","open":144.99,"high":145.23,"low":143.44,"close":143.79,"volume":838011,"rsi_14":81.37,"sma_20":130.63,"sma_60":128.63,"sma_120":132.62},{"date":"2026-02-11","open":144.51,"high":146.85,"low":144.46,"close":146.32,"volume":1005321,"rsi_14":82.09,"sma_20":131.8,"sma_60":128.97,"sma_120":132.76},{"date":"2026-02-12","open":147.04,"high":148.58,"low":143.61,"close":144.7,"volume":1884553,"rsi_14":82.71,"sma_20":132.96,"sma_60":129.29,"sma_120":132.87},{"date":"2026-02-13","open":144.89,"high":146.35,"low":143.45,"close":144.26,"volume":1203449,"rsi_14":79.55,"sma_20":134.11,"sma_60":129.62,"sma_120":132.98},{"date":"2026-02-17","open":131.29,"high":134.5,"low":122.91,"close":123.26,"volume":4102372,"rsi_14":47.75,"sma_20":134.26,"sma_60":129.66,"sma_120":132.92},{"date":"2026-02-18","open":120.71,"high":121.87,"low":117.01,"close":118.52,"volume":2668000,"rsi_14":30.23,"sma_20":140.87,"sma_60":132.49,"sma_120":133.2},{"date":"2026-02-19","open":117.9,"high":118.7,"low":115.81,"close":117.02,"volume":1916400,"rsi_14":29.98,"sma_20":140.03,"sma_60":132.4,"sma_120":133.03},{"date":"2026-02-20","open":116.26,"high":117.63,"low":114.08,"close":115.73,"volume":2276890,"rsi_14":29.04,"sma_20":139.09,"sma_60":132.22,"sma_120":132.85},{"date":"2026-02-23","open":114.97,"high":115.82,"low":113.46,"close":113.87,"volume":1506500,"rsi_14":24.68,"sma_20":138.02,"sma_60":132.05,"sma_120":132.66},{"date":"2026-02-24","open":115.63,"high":118.58,"low":115.6,"close":116.48,"volume":2378865,"rsi_14":38.93,"sma_20":133.74,"sma_60":129.48,"sma_120":132.66},{"date":"2026-02-25","open":116.39,"high":116.92,"low":113.63,"close":114.61,"volume":2098221,"rsi_14":35.76,"sma_20":133.36,"sma_60":129.35,"sma_120":132.49},{"date":"2026-02-26","open":115.18,"high":115.66,"low":113.15,"close":114.55,"volume":1336345,"rsi_14":33.09,"sma_20":133.07,"sma_60":129.19,"sma_120":132.31},{"date":"2026-02-27","open":113.61,"high":117.21,"low":112.79,"close":116.91,"volume":1468221,"rsi_14":34.9,"sma_20":132.7,"sma_60":129.09,"sma_120":132.16},{"date":"2026-03-02","open":115.2,"high":116.27,"low":113.87,"close":116.21,"volume":1132680,"rsi_14":37.67,"sma_20":132.21,"sma_60":128.94,"sma_120":132.0},{"date":"2026-03-03","open":113.17,"high":115.01,"low":111.55,"close":114.12,"volume":1122839,"rsi_14":31.06,"sma_20":131.57,"sma_60":128.76,"sma_120":131.82},{"date":"2026-03-04","open":114.8,"high":114.8,"low":113.0,"close":113.36,"volume":1280378,"rsi_14":29.74,"sma_20":130.75,"sma_60":128.56,"sma_120":131.64},{"date":"2026-03-05","open":112.88,"high":114.8,"low":112.88,"close":114.8,"volume":1294483,"rsi_14":17.75,"sma_20":129.92,"sma_60":128.39,"sma_120":131.48},{"date":"2026-03-06","open":113.75,"high":114.55,"low":111.97,"close":114.28,"volume":1099730,"rsi_14":16.0,"sma_20":128.89,"sma_60":128.21,"sma_120":131.28},{"date":"2026-03-09","open":113.25,"high":113.37,"low":109.62,"close":110.64,"volume":1584675,"rsi_14":10.06,"sma_20":127.63,"sma_60":127.97,"sma_120":131.05},{"date":"2026-03-10","open":110.02,"high":110.6,"low":107.73,"close":107.79,"volume":1812178,"rsi_14":9.81,"sma_20":126.48,"sma_60":127.69,"sma_120":130.8},{"date":"2026-03-11","open":107.84,"high":113.51,"low":106.96,"close":108.03,"volume":3379838,"rsi_14":10.4,"sma_20":125.13,"sma_60":127.43,"sma_120":130.55},{"date":"2026-03-12","open":107.53,"high":108.16,"low":105.64,"close":105.86,"volume":3482696,"rsi_14":17.26,"sma_20":123.64,"sma_60":127.07,"sma_120":130.28},{"date":"2026-03-13","open":106.85,"high":106.85,"low":103.9,"close":104.61,"volume":1722360,"rsi_14":22.35,"sma_20":121.62,"sma_60":126.73,"sma_120":130.0},{"date":"2026-03-16","open":104.6,"high":105.36,"low":102.31,"close":102.9,"volume":2414434,"rsi_14":18.01,"sma_20":119.49,"sma_60":126.31,"sma_120":129.73},{"date":"2026-03-17","open":103.55,"high":104.1,"low":101.48,"close":101.72,"volume":2981786,"rsi_14":18.6,"sma_20":117.17,"sma_60":125.86,"sma_120":129.45},{"date":"2026-03-18","open":100.28,"high":101.34,"low":99.4,"close":99.64,"volume":2052182,"rsi_14":17.05,"sma_20":114.82,"sma_60":125.37,"sma_120":129.12},{"date":"2026-03-19","open":98.73,"high":99.44,"low":97.09,"close":98.03,"volume":2242993,"rsi_14":7.54,"sma_20":112.42,"sma_60":124.85,"sma_120":128.78},{"date":"2026-03-20","open":97.94,"high":98.89,"low":95.05,"close":95.35,"volume":3982760,"rsi_14":6.95,"sma_20":110.95,"sma_60":124.31,"sma_120":128.42},{"date":"2026-03-23","open":97.46,"high":101.62,"low":96.42,"close":99.98,"volume":2776977,"rsi_14":22.91,"sma_20":110.1,"sma_60":123.83,"sma_120":128.1},{"date":"2026-03-24","open":98.71,"high":102.3,"low":98.43,"close":101.91,"volume":2155979,"rsi_14":28.69,"sma_20":109.3,"sma_60":123.38,"sma_120":127.8},{"date":"2026-03-25","open":102.86,"high":104.55,"low":102.38,"close":103.99,"volume":2327993,"rsi_14":30.02,"sma_20":108.71,"sma_60":122.96,"sma_120":127.48},{"date":"2026-03-26","open":103.34,"high":105.34,"low":103.27,"close":104.15,"volume":1821454,"rsi_14":32.1,"sma_20":108.14,"sma_60":122.58,"sma_120":127.18},{"date":"2026-03-27","open":103.95,"high":104.57,"low":103.06,"close":103.9,"volume":3343499,"rsi_14":36.36,"sma_20":107.42,"sma_60":122.22,"sma_120":126.9},{"date":"2026-03-30","open":103.64,"high":104.5,"low":102.3,"close":103.23,"volume":1883881,"rsi_14":39.85,"sma_20":106.71,"sma_60":121.77,"sma_120":126.61},{"date":"2026-03-31","open":104.79,"high":104.91,"low":102.73,"close":104.62,"volume":2577740,"rsi_14":42.79,"sma_20":106.18,"sma_60":121.3,"sma_120":126.33},{"date":"2026-04-01","open":104.62,"high":104.81,"low":103.44,"close":104.05,"volume":2871397,"rsi_14":45.93,"sma_20":105.66,"sma_60":120.86,"sma_120":126.05},{"date":"2026-04-02","open":104.22,"high":105.03,"low":101.82,"close":102.36,"volume":1938022,"rsi_14":44.92,"sma_20":104.97,"sma_60":120.39,"sma_120":125.77},{"date":"2026-04-06","open":101.18,"high":104.04,"low":101.18,"close":104.02,"volume":1611150,"rsi_14":52.52,"sma_20":104.46,"sma_60":119.98,"sma_120":125.5},{"date":"2026-04-07","open":103.44,"high":104.17,"low":102.39,"close":102.73,"volume":1308526,"rsi_14":52.33,"sma_20":104.06,"sma_60":119.58,"sma_120":125.21},{"date":"2026-04-08","open":105.48,"high":106.57,"low":104.71,"close":106.26,"volume":1893950,"rsi_14":63.72,"sma_20":103.98,"sma_60":119.27,"sma_120":124.95},{"date":"2026-04-09","open":106.0,"high":107.97,"low":104.71,"close":107.4,"volume":2196482,"rsi_14":69.74,"sma_20":103.95,"sma_60":118.99,"sma_120":124.72},{"date":"2026-04-10","open":108.07,"high":108.36,"low":105.84,"close":106.36,"volume":1812279,"rsi_14":74.97,"sma_20":103.97,"sma_60":118.69,"sma_120":124.47},{"date":"2026-04-13","open":106.31,"high":108.68,"low":105.44,"close":108.61,"volume":2349069,"rsi_14":72.02,"sma_20":104.18,"sma_60":118.46,"sma_120":124.22},{"date":"2026-04-14","open":108.32,"high":109.41,"low":107.57,"close":108.72,"volume":1611671,"rsi_14":69.11,"sma_20":104.47,"sma_60":118.2,"sma_120":123.98},{"date":"2026-04-15","open":108.33,"high":109.3,"low":107.08,"close":109.26,"volume":2142461,"rsi_14":66.22,"sma_20":104.85,"sma_60":117.94,"sma_120":123.75},{"date":"2026-04-16","open":109.49,"high":110.63,"low":109.0,"close":109.99,"volume":1380439,"rsi_14":67.34,"sma_20":105.38,"sma_60":117.72,"sma_120":123.51},{"date":"2026-04-17","open":110.73,"high":114.59,"low":110.73,"close":112.57,"volume":2036137,"rsi_14":72.59,"sma_20":106.11,"sma_60":117.55,"sma_120":123.29},{"date":"2026-04-20","open":112.53,"high":112.53,"low":110.52,"close":111.38,"volume":2171192,"rsi_14":70.82,"sma_20":106.92,"sma_60":117.38,"sma_120":123.07},{"date":"2026-04-21","open":113.52,"high":115.52,"low":109.69,"close":113.77,"volume":2866917,"rsi_14":72.1,"sma_20":107.62,"sma_60":117.23,"sma_120":122.9},{"date":"2026-04-22","open":113.65,"high":114.62,"low":110.3,"close":110.54,"volume":2483537,"rsi_14":63.86,"sma_20":108.05,"sma_60":117.03,"sma_120":122.72},{"date":"2026-04-23","open":110.7,"high":111.13,"low":108.0,"close":108.61,"volume":1639676,"rsi_14":63.2,"sma_20":108.29,"sma_60":116.79,"sma_120":122.54},{"date":"2026-04-24","open":108.19,"high":108.71,"low":107.15,"close":107.58,"volume":1111035,"rsi_14":57.73,"sma_20":108.46,"sma_60":116.56,"sma_120":122.36},{"date":"2026-04-27","open":107.13,"high":108.48,"low":104.46,"close":105.42,"volume":1698695,"rsi_14":55.64,"sma_20":108.54,"sma_60":116.22,"sma_120":122.15},{"date":"2026-04-28","open":106.45,"high":106.84,"low":103.81,"close":104.28,"volume":977389,"rsi_14":45.3,"sma_20":108.59,"sma_60":115.84,"sma_120":121.91},{"date":"2026-04-29","open":102.95,"high":103.71,"low":101.75,"close":102.17,"volume":1106569,"rsi_14":38.33,"sma_20":108.47,"sma_60":115.41,"sma_120":121.66},{"date":"2026-04-30","open":102.8,"high":106.09,"low":102.78,"close":106.08,"volume":2223377,"rsi_14":49.37,"sma_20":108.57,"sma_60":114.99,"sma_120":121.44},{"date":"2026-05-01","open":106.54,"high":106.87,"low":103.13,"close":103.87,"volume":1751995,"rsi_14":40.53,"sma_20":108.64,"sma_60":114.51,"sma_120":121.2},{"date":"2026-05-04","open":102.97,"high":104.76,"low":102.37,"close":102.41,"volume":1262884,"rsi_14":38.19,"sma_20":108.57,"sma_60":113.97,"sma_120":120.97},{"date":"2026-05-05","open":101.83,"high":103.96,"low":101.3,"close":103.17,"volume":1071479,"rsi_14":38.68,"sma_20":108.59,"sma_60":113.43,"sma_120":120.72},{"date":"2026-05-06","open":104.72,"high":105.68,"low":103.14,"close":104.36,"volume":1340309,"rsi_14":39.7,"sma_20":108.49,"sma_60":112.98,"sma_120":120.49},{"date":"2026-05-07","open":104.31,"high":105.53,"low":103.93,"close":104.12,"volume":1342184,"rsi_14":33.06,"sma_20":108.32,"sma_60":112.47,"sma_120":120.25},{"date":"2026-05-08","open":105.23,"high":105.54,"low":103.38,"close":103.6,"volume":955341,"rsi_14":33.97,"sma_20":108.19,"sma_60":111.93,"sma_120":120.04},{"date":"2026-05-11","open":103.04,"high":103.24,"low":99.9,"close":100.33,"volume":1474037,"rsi_14":23.28,"sma_20":107.77,"sma_60":111.19,"sma_120":119.79},{"date":"2026-05-12","open":100.79,"high":101.23,"low":99.47,"close":99.66,"volume":1367631,"rsi_14":25.94,"sma_20":107.31,"sma_60":110.42,"sma_120":119.53},{"date":"2026-05-13","open":99.42,"high":99.92,"low":97.5,"close":97.81,"volume":1526845,"rsi_14":26.03,"sma_20":106.73,"sma_60":109.58,"sma_120":119.28},{"date":"2026-05-14","open":98.37,"high":98.99,"low":95.71,"close":96.15,"volume":2024707,"rsi_14":25.23,"sma_20":106.03,"sma_60":108.74,"sma_120":119.02},{"date":"2026-05-15","open":96.15,"high":96.67,"low":91.84,"close":91.88,"volume":1740318,"rsi_14":23.18,"sma_20":104.98,"sma_60":107.84,"sma_120":118.73},{"date":"2026-05-18","open":92.31,"high":93.25,"low":91.12,"close":92.17,"volume":2060819,"rsi_14":25.23,"sma_20":104.01,"sma_60":107.29,"sma_120":118.48},{"date":"2026-05-19","open":91.12,"high":92.28,"low":90.03,"close":91.48,"volume":1379715,"rsi_14":26.8,"sma_20":102.89,"sma_60":106.87,"sma_120":118.22},{"date":"2026-05-20","open":91.14,"high":94.53,"low":89.81,"close":93.95,"volume":1467459,"rsi_14":21.95,"sma_20":102.05,"sma_60":106.47,"sma_120":117.98},{"date":"2026-05-21","open":93.02,"high":96.97,"low":92.47,"close":96.57,"volume":1564509,"rsi_14":33.44,"sma_20":101.44,"sma_60":106.15,"sma_120":117.75},{"date":"2026-05-22","open":96.55,"high":97.69,"low":96.13,"close":96.82,"volume":959082,"rsi_14":36.39,"sma_20":100.89,"sma_60":105.83,"sma_120":117.51},{"date":"2026-05-26","open":95.49,"high":96.43,"low":94.55,"close":96.01,"volume":1542176,"rsi_14":32.84,"sma_20":100.42,"sma_60":105.46,"sma_120":117.27},{"date":"2026-05-27","open":96.95,"high":100.02,"low":96.95,"close":97.35,"volume":1784055,"rsi_14":33.21,"sma_20":100.07,"sma_60":105.12,"sma_120":117.03},{"date":"2026-05-28","open":96.7,"high":98.31,"low":96.04,"close":98.2,"volume":1364583,"rsi_14":36.38,"sma_20":99.87,"sma_60":104.84,"sma_120":116.8},{"date":"2026-05-29","open":97.88,"high":98.4,"low":96.84,"close":97.64,"volume":2427180,"rsi_14":36.12,"sma_20":99.44,"sma_60":104.56,"sma_120":116.56},{"date":"2026-06-01","open":96.47,"high":97.55,"low":95.41,"close":96.22,"volume":1867505,"rsi_14":39.63,"sma_20":99.06,"sma_60":104.23,"sma_120":116.31},{"date":"2026-06-02","open":97.1,"high":98.37,"low":96.45,"close":98.29,"volume":1338686,"rsi_14":46.63,"sma_20":98.85,"sma_60":103.96,"sma_120":116.08},{"date":"2026-06-03","open":97.62,"high":98.69,"low":96.96,"close":97.23,"volume":1330167,"rsi_14":48.69,"sma_20":98.55,"sma_60":103.73,"sma_120":115.85},{"date":"2026-06-04","open":98.68,"high":99.18,"low":96.13,"close":97.57,"volume":1468411,"rsi_14":53.69,"sma_20":98.2,"sma_60":103.56,"sma_120":115.63},{"date":"2026-06-05","open":97.66,"high":98.98,"low":96.95,"close":98.15,"volume":1383732,"rsi_14":67.08,"sma_20":97.85,"sma_60":103.37,"sma_120":115.4},{"date":"2026-06-08","open":96.88,"high":98.66,"low":96.07,"close":97.07,"volume":1374824,"rsi_14":62.04,"sma_20":97.47,"sma_60":103.21,"sma_120":115.14},{"date":"2026-06-09","open":97.52,"high":100.23,"low":97.22,"close":99.41,"volume":1095160,"rsi_14":69.43,"sma_20":97.37,"sma_60":103.1,"sma_120":114.91},{"date":"2026-06-10","open":99.55,"high":100.03,"low":97.47,"close":98.43,"volume":1048451,"rsi_14":60.64,"sma_20":97.25,"sma_60":103.01,"sma_120":114.66},{"date":"2026-06-11","open":99.02,"high":102.42,"low":98.81,"close":102.26,"volume":1924254,"rsi_14":63.36,"sma_20":97.42,"sma_60":103.0,"sma_120":114.43},{"date":"2026-06-12","open":103.22,"high":103.83,"low":101.43,"close":103.75,"volume":1514874,"rsi_14":65.71,"sma_20":97.75,"sma_60":103.05,"sma_120":114.21},{"date":"2026-06-15","open":104.5,"high":105.78,"low":104.48,"close":104.64,"volume":2239891,"rsi_14":70.29,"sma_20":98.34,"sma_60":103.14,"sma_120":114.0},{"date":"2026-06-16","open":106.48,"high":108.06,"low":105.66,"close":107.27,"volume":2004987,"rsi_14":72.09,"sma_20":99.04,"sma_60":103.33,"sma_120":113.82},{"date":"2026-06-17","open":106.64,"high":109.57,"low":105.47,"close":106.12,"volume":3281028,"rsi_14":66.83,"sma_20":99.72,"sma_60":103.41,"sma_120":113.62},{"date":"2026-06-18","open":107.12,"high":111.31,"low":107.12,"close":108.7,"volume":3660479,"rsi_14":72.32,"sma_20":100.41,"sma_60":103.5,"sma_120":113.44},{"date":"2026-06-22","open":106.68,"high":107.89,"low":105.02,"close":105.11,"volume":2110201,"rsi_14":65.96,"sma_20":100.78,"sma_60":103.5,"sma_120":113.23},{"date":"2026-06-23","open":105.5,"high":107.68,"low":104.81,"close":106.47,"volume":1649198,"rsi_14":65.08,"sma_20":101.22,"sma_60":103.53,"sma_120":113.05},{"date":"2026-06-24","open":107.54,"high":110.97,"low":107.45,"close":110.73,"volume":1255768,"rsi_14":73.06,"sma_20":101.9,"sma_60":103.62,"sma_120":112.92},{"date":"2026-06-25","open":110.82,"high":114.58,"low":110.19,"close":112.99,"volume":1397858,"rsi_14":74.84,"sma_20":102.63,"sma_60":103.76,"sma_120":112.77},{"date":"2026-06-26","open":112.67,"high":116.62,"low":112.67,"close":116.02,"volume":2841715,"rsi_14":78.41,"sma_20":103.47,"sma_60":103.93,"sma_120":112.62},{"date":"2026-06-29","open":114.92,"high":117.2,"low":114.38,"close":117.18,"volume":1653098,"rsi_14":81.84,"sma_20":104.39,"sma_60":104.13,"sma_120":112.5},{"date":"2026-06-30","open":117.15,"high":118.33,"low":116.06,"close":117.98,"volume":1356598,"rsi_14":80.93,"sma_20":105.43,"sma_60":104.38,"sma_120":112.38},{"date":"2026-07-01","open":117.93,"high":119.65,"low":116.94,"close":117.4,"volume":1367308,"rsi_14":81.96,"sma_20":106.33,"sma_60":104.58,"sma_120":112.28},{"date":"2026-07-02","open":119.41,"high":135.44,"low":116.76,"close":132.57,"volume":5088382,"rsi_14":87.01,"sma_20":108.04,"sma_60":105.06,"sma_120":112.32},{"date":"2026-07-06","open":129.2,"high":130.3,"low":125.69,"close":128.66,"volume":3516228,"rsi_14":78.79,"sma_20":109.55,"sma_60":105.41,"sma_120":112.34},{"date":"2026-07-07","open":129.51,"high":131.58,"low":128.42,"close":128.67,"volume":2126062,"rsi_14":78.3,"sma_20":111.07,"sma_60":105.75,"sma_120":112.37},{"date":"2026-07-08","open":127.31,"high":127.31,"low":124.11,"close":124.73,"volume":1788714,"rsi_14":70.06,"sma_20":112.46,"sma_60":106.04,"sma_120":112.36},{"date":"2026-07-09","open":125.14,"high":126.85,"low":123.92,"close":124.27,"volume":1935650,"rsi_14":71.03,"sma_20":113.7,"sma_60":106.28,"sma_120":112.37},{"date":"2026-07-10","open":124.91,"high":127.76,"low":124.61,"close":125.62,"volume":2515673,"rsi_14":70.28,"sma_20":115.06,"sma_60":106.54,"sma_120":112.37},{"date":"2026-07-13","open":126.73,"high":127.74,"low":123.46,"close":123.52,"volume":1430387,"rsi_14":72.81,"sma_20":116.12,"sma_60":106.76,"sma_120":112.35},{"date":"2026-07-14","open":123.3,"high":123.71,"low":121.58,"close":122.16,"volume":1696990,"rsi_14":69.45,"sma_20":117.04,"sma_60":106.94,"sma_120":112.33},{"date":"2026-07-15","open":122.6,"high":122.6,"low":120.67,"close":121.0,"volume":2489544,"rsi_14":63.75,"sma_20":117.86,"sma_60":107.06,"sma_120":112.3},{"date":"2026-07-16","open":121.26,"high":125.94,"low":121.26,"close":125.66,"volume":1721348,"rsi_14":65.99,"sma_20":118.78,"sma_60":107.28,"sma_120":112.33},{"date":"2026-07-17","open":125.09,"high":127.78,"low":123.78,"close":124.82,"volume":1644104,"rsi_14":61.73,"sma_20":119.71,"sma_60":107.44,"sma_120":112.33},{"date":"2026-07-20","open":124.83,"high":125.0,"low":121.48,"close":122.4,"volume":2219637,"rsi_14":56.79,"sma_20":120.4,"sma_60":107.62,"sma_120":112.33},{"date":"2026-07-21","open":114.99,"high":120.7,"low":109.5,"close":119.12,"volume":4150255,"rsi_14":51.38,"sma_20":121.1,"sma_60":107.77,"sma_120":112.28},{"date":"2026-07-22","open":120.87,"high":125.0,"low":119.71,"close":120.37,"volume":2196699,"rsi_14":53.52,"sma_20":121.79,"sma_60":107.97,"sma_120":112.26},{"date":"2026-07-23","open":121.13,"high":121.46,"low":118.36,"close":120.05,"volume":1522280,"rsi_14":26.84,"sma_20":122.26,"sma_60":108.19,"sma_120":112.21},{"date":"2026-07-24","open":120.02,"high":124.36,"low":120.02,"close":124.21,"volume":1224329,"rsi_14":41.85,"sma_20":122.82,"sma_60":108.51,"sma_120":112.17},{"date":"2026-07-27","open":125.0,"high":128.79,"low":124.25,"close":127.7,"volume":1546258,"rsi_14":48.56,"sma_20":123.41,"sma_60":108.91,"sma_120":112.16},{"date":"2026-07-28","open":129.99,"high":132.0,"low":128.86,"close":129.71,"volume":1363196,"rsi_14":58.63,"sma_20":124.03,"sma_60":109.29,"sma_120":112.14},{"date":"2026-07-29","open":128.77,"high":131.15,"low":127.16,"close":129.98,"volume":1505321,"rsi_14":59.97,"sma_20":124.63,"sma_60":109.7,"sma_120":112.11},{"date":"2026-07-30","open":129.44,"high":129.97,"low":123.62,"close":124.83,"volume":1154070,"rsi_14":48.74,"sma_20":125.0,"sma_60":110.06,"sma_120":112.01},{"date":"2026-07-31","open":123.33,"high":125.77,"low":123.33,"close":124.37,"volume":1219497,"rsi_14":51.5,"sma_20":124.6,"sma_60":110.4,"sma_120":111.91},{"date":"2026-08-03","open":127.98,"high":129.8,"low":127.28,"close":128.52,"volume":1126796,"rsi_14":59.48,"sma_20":124.59,"sma_60":110.78,"sma_120":111.36},{"date":"2026-08-04","open":127.69,"high":132.86,"low":127.34,"close":132.55,"volume":1303767,"rsi_14":65.89,"sma_20":124.78,"sma_60":111.23,"sma_120":111.24},{"date":"2026-08-05","open":132.25,"high":133.21,"low":131.1,"close":131.32,"volume":884614,"rsi_14":58.58,"sma_20":125.11,"sma_60":111.68,"sma_120":111.09},{"date":"2026-08-06","open":131.44,"high":133.09,"low":131.15,"close":132.79,"volume":1172336,"rsi_14":61.9,"sma_20":125.54,"sma_60":112.2,"sma_120":110.97},{"date":"2026-08-07","open":133.36,"high":135.69,"low":132.85,"close":135.63,"volume":827430,"rsi_14":69.36,"sma_20":126.03,"sma_60":112.78,"sma_120":110.87},{"date":"2026-08-10","open":133.56,"high":134.77,"low":131.96,"close":134.54,"volume":1597493,"rsi_14":74.15,"sma_20":126.59,"sma_60":113.38,"sma_120":110.94},{"date":"2026-08-11","open":133.91,"high":137.16,"low":133.22,"close":135.09,"volume":1440368},{"date":"2026-08-12","open":133.87,"high":135.14,"low":131.72,"close":134.01,"volume":1083754,"rsi_14":71.83,"sma_20":127.88,"sma_60":114.69,"sma_120":111.18},{"date":"2026-08-13","open":135.31,"high":135.63,"low":133.4,"close":135.35,"volume":898336},{"date":"2026-08-14","open":134.82,"high":135.88,"low":134.0,"close":135.03,"volume":688207,"rsi_14":64.1,"sma_20":128.88,"sma_60":116.11,"sma_120":111.49},{"date":"2026-08-17","open":133.68,"high":134.51,"low":132.42,"close":132.52,"volume":1119769,"rsi_14":55.3,"sma_20":129.38,"sma_60":116.73,"sma_120":111.6},{"date":"2026-08-18","open":133.78,"high":134.62,"low":131.85,"close":131.89,"volume":941519,"rsi_14":53.56,"sma_20":130.02,"sma_60":117.3,"sma_120":111.72},{"date":"2026-08-19","open":133.69,"high":135.94,"low":132.84,"close":134.54,"volume":870431,"rsi_14":69.94,"sma_20":130.73,"sma_60":117.91,"sma_120":111.87},{"date":"2026-08-20","open":131.55,"high":133.07,"low":129.4,"close":132.92,"volume":1761406},{"date":"2026-08-21","open":133.42,"high":135.07,"low":132.77,"close":133.96,"volume":1245995,"rsi_14":62.14,"sma_20":131.86,"sma_60":119.1,"sma_120":112.11},{"date":"2026-08-24","open":134.08,"high":135.76,"low":133.93,"close":135.69,"volume":774987},{"date":"2026-08-25","open":136.04,"high":138.21,"low":135.31,"close":137.95,"volume":1235046,"rsi_14":65.76,"sma_20":132.68,"sma_60":120.37,"sma_120":112.46},{"date":"2026-08-26","open":138.44,"high":139.89,"low":136.58,"close":139.49,"volume":1661275,"rsi_14":65.8,"sma_20":133.15,"sma_60":121.07,"sma_120":112.65},{"date":"2026-08-27","open":137.36,"high":138.98,"low":135.65,"close":136.7,"volume":1259587,"rsi_14":52.53,"sma_20":133.74,"sma_60":121.69,"sma_120":112.82},{"date":"2026-08-28","open":137.34,"high":137.54,"low":135.39,"close":137.51,"volume":733720,"rsi_14":57.12,"sma_20":134.4,"sma_60":122.35,"sma_120":113.04},{"date":"2026-08-31","open":136.84,"high":137.58,"low":135.63,"close":135.67,"volume":1245587,"rsi_14":51.38,"sma_20":134.76,"sma_60":122.96,"sma_120":113.26},{"date":"2026-09-01","open":135.25,"high":136.17,"low":134.28,"close":134.84,"volume":932418,"rsi_14":51.88,"sma_20":134.87,"sma_60":123.57,"sma_120":113.47},{"date":"2026-09-02","open":135.69,"high":137.56,"low":134.91,"close":137.15,"volume":745215},{"date":"2026-09-03","open":137.63,"high":138.81,"low":134.38,"close":137.62,"volume":947493,"rsi_14":55.62,"sma_20":135.41,"sma_60":124.88,"sma_120":113.99},{"date":"2026-09-04","open":135.52,"high":138.2,"low":135.52,"close":138.08,"volume":737245,"rsi_14":63.25,"sma_20":135.53,"sma_60":125.54,"sma_120":114.28},{"date":"2026-09-08","open":135.69,"high":135.85,"low":133.26,"close":134.06,"volume":872282,"rsi_14":54.45,"sma_20":135.5,"sma_60":126.07,"sma_120":114.54},{"date":"2026-09-09","open":132.43,"high":135.91,"low":132.34,"close":135.24,"volume":1073256},{"date":"2026-09-10","open":134.41,"high":135.36,"low":133.05,"close":134.16,"volume":944233,"rsi_14":52.81,"sma_20":135.52,"sma_60":127.09,"sma_120":115.12},{"date":"2026-09-11","open":136.38,"high":136.38,"low":133.39,"close":133.68,"volume":731678,"rsi_14":49.36,"sma_20":135.43,"sma_60":127.53,"sma_120":115.43},{"date":"2026-09-14","open":132.96,"high":134.23,"low":131.58,"close":133.21,"volume":933149,"rsi_14":43.91,"sma_20":135.34,"sma_60":127.98,"sma_120":115.69},{"date":"2026-09-15","open":133.79,"high":133.79,"low":129.92,"close":131.01,"volume":1199758,"rsi_14":33.06,"sma_20":135.27,"sma_60":128.35,"sma_120":115.93},{"date":"2026-09-16","open":130.53,"high":132.66,"low":129.39,"close":130.52,"volume":889942},{"date":"2026-09-17","open":132.71,"high":132.85,"low":130.57,"close":130.88,"volume":843675,"rsi_14":32.88,"sma_20":135.02,"sma_60":129.18,"sma_120":116.35},{"date":"2026-09-18","open":130.21,"high":130.44,"low":127.58,"close":128.08,"volume":2820321,"rsi_14":25.17,"sma_20":134.78,"sma_60":129.47,"sma_120":116.54},{"date":"2026-09-21","open":128.86,"high":130.0,"low":126.24,"close":126.45,"volume":1024437,"rsi_14":25.44,"sma_20":134.4,"sma_60":129.69,"sma_120":116.73},{"date":"2026-09-22","open":128.92,"high":131.45,"low":127.84,"close":129.59,"volume":814284,"rsi_14":37.49,"sma_20":134.09,"sma_60":129.92,"sma_120":116.93},{"date":"2026-09-23","open":128.84,"high":130.41,"low":127.47,"close":128.76,"volume":691756,"rsi_14":28.62,"sma_20":133.64,"sma_60":130.11,"sma_120":117.12},{"date":"2026-09-24","open":129.18,"high":130.31,"low":128.09,"close":129.26,"volume":786553,"rsi_14":28.92,"sma_20":133.13,"sma_60":130.3,"sma_120":117.34},{"date":"2026-09-25","open":129.3,"high":131.09,"low":128.34,"close":129.61,"volume":537879,"rsi_14":28.61,"sma_20":132.77,"sma_60":130.51,"sma_120":117.54},{"date":"2026-09-28","open":128.13,"high":129.82,"low":127.53,"close":128.13,"volume":741381},{"date":"2026-09-29","open":127.55,"high":128.78,"low":126.62,"close":126.95,"volume":552522,"rsi_14":25.6,"sma_20":131.86,"sma_60":130.4,"sma_120":117.91},{"date":"2026-09-30","open":127.88,"high":128.12,"low":125.57,"close":125.74,"volume":830466,"rsi_14":25.41,"sma_20":131.41,"sma_60":130.35,"sma_120":118.05},{"date":"2026-10-01","open":124.99,"high":126.59,"low":123.93,"close":125.12,"volume":981205},{"date":"2026-10-02","open":126.32,"high":127.88,"low":125.48,"close":127.24,"volume":777894,"rsi_14":34.21,"sma_20":130.29,"sma_60":130.41,"sma_120":118.34},{"date":"2026-10-05","open":127.13,"high":127.47,"low":124.95,"close":126.24,"volume":707946},{"date":"2026-10-06","open":126.95,"high":128.91,"low":126.92,"close":127.38,"volume":740174,"rsi_14":41.45,"sma_20":129.36,"sma_60":130.48,"sma_120":118.62},{"date":"2026-10-07","open":126.18,"high":126.42,"low":124.24,"close":125.41,"volume":900943},{"date":"2026-10-08","open":124.99,"high":128.34,"low":123.85,"close":128.17,"volume":1079843,"rsi_14":50.13,"sma_20":128.57,"sma_60":130.66,"sma_120":118.86},{"date":"2026-10-09","open":128.12,"high":128.37,"low":126.24,"close":127.02,"volume":649661,"rsi_14":51.47,"sma_20":128.24,"sma_60":130.68,"sma_120":118.98},{"date":"2026-10-12","open":126.8,"high":129.69,"low":126.01,"close":129.62,"volume":624839,"rsi_14":50.16,"sma_20":128.06,"sma_60":130.76,"sma_120":119.1},{"date":"2026-10-13","open":130.47,"high":131.72,"low":128.35,"close":130.71,"volume":744005,"rsi_14":54.99,"sma_20":128.04,"sma_60":130.9,"sma_120":119.26},{"date":"2026-10-14","open":129.93,"high":131.84,"low":128.57,"close":131.63,"volume":829191,"rsi_14":55.91,"sma_20":128.1,"sma_60":131.11,"sma_120":119.44},{"date":"2026-10-15","open":133.5,"high":135.5,"low":132.93,"close":133.51,"volume":1125130,"rsi_14":59.25,"sma_20":128.23,"sma_60":131.33,"sma_120":119.65},{"date":"2026-10-16","open":134.19,"high":135.38,"low":133.29,"close":133.96,"volume":1254584,"rsi_14":64.53,"sma_20":128.53,"sma_60":131.56,"sma_120":119.88},{"date":"2026-10-19","open":133.51,"high":133.89,"low":129.74,"close":130.18,"volume":1442162,"rsi_14":57.09,"sma_20":128.71,"sma_60":131.66,"sma_120":120.08},{"date":"2026-10-20","open":126.68,"high":130.2,"low":122.47,"close":123.52,"volume":2168682,"rsi_14":45.95,"sma_20":128.4,"sma_60":131.59,"sma_120":120.25},{"date":"2026-10-21","open":120.58,"high":125.4,"low":120.58,"close":124.78,"volume":1845100,"rsi_14":49.36,"sma_20":128.21,"sma_60":131.51,"sma_120":120.4},{"date":"2026-10-22","open":123.42,"high":128.31,"low":123.42,"close":127.97,"volume":1733498,"rsi_14":51.4,"sma_20":128.15,"sma_60":131.47,"sma_120":120.59}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7.449999999999999,"pbr":3.22,"per":17.18,"roa":1.08,"roe":5.03,"grade":"C","comment":"PER 17.19배, ROE 5.03%","revenue":25071538000.0,"analysis":"PER 17.2배입니다. ROE 5.0%입니다. 시가총액 176.57억. 매출 250.72억, 영업이익 10.05억.","eps_basis":"TTM","debt_ratio":1.4698999914273316,"market_cap":17641944200,"net_income":32766000.0,"total_debt":6652785000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":37.8,"total_assets":21058293000.0,"total_equity":4526012000.0,"profit_margin":0.13,"revenue_basis":"TTM","dividend_yield":3.91,"net_income_basis":"TTM","operating_income":1005119000.0,"operating_margin":4.01,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":127.97,"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":91.02},{"date":"2016-10-25","close":90.49},{"date":"2016-10-26","close":91.06},{"date":"2016-10-27","close":89.15},{"date":"2016-10-28","close":89.84},{"date":"2016-10-31","close":90.59},{"date":"2016-11-01","close":89.0},{"date":"2016-11-02","close":88.44},{"date":"2016-11-03","close":87.91},{"date":"2016-11-04","close":87.67},{"date":"2016-11-07","close":88.63},{"date":"2016-11-08","close":88.71},{"date":"2016-11-09","close":90.18},{"date":"2016-11-10","close":93.5},{"date":"2016-11-11","close":94.62},{"date":"2016-11-14","close":96.15},{"date":"2016-11-15","close":96.08},{"date":"2016-11-16","close":95.35},{"date":"2016-11-17","close":94.6},{"date":"2016-11-18","close":94.55},{"date":"2016-11-21","close":95.96},{"date":"2016-11-22","close":97.17},{"date":"2016-11-23","close":97.31},{"date":"2016-11-25","close":97.9},{"date":"2016-11-28","close":97.05},{"date":"2016-11-29","close":96.55},{"date":"2016-11-30","close":96.23},{"date":"2016-12-01","close":96.22},{"date":"2016-12-02","close":95.75},{"date":"2016-12-05","close":97.35},{"date":"2016-12-06","close":97.49},{"date":"2016-12-07","close":99.81},{"date":"2016-12-08","close":98.85},{"date":"2016-12-09","close":98.63},{"date":"2016-12-12","close":98.21},{"date":"2016-12-13","close":99.82},{"date":"2016-12-14","close":97.92},{"date":"2016-12-15","close":98.15},{"date":"2016-12-16","close":97.98},{"date":"2016-12-19","close":98.56},{"date":"2016-12-20","close":98.72},{"date":"2016-12-21","close":97.83},{"date":"2016-12-22","close":96.57},{"date":"2016-12-23","close":96.9},{"date":"2016-12-27","close":97.58},{"date":"2016-12-28","close":96.37},{"date":"2016-12-29","close":96.45},{"date":"2016-12-30","close":95.54},{"date":"2017-01-03","close":95.63},{"date":"2017-01-04","close":97.12},{"date":"2017-01-05","close":96.67},{"date":"2017-01-06","close":96.16},{"date":"2017-01-09","close":96.05},{"date":"2017-01-10","close":97.28},{"date":"2017-01-11","close":97.48},{"date":"2017-01-12","close":98.09},{"date":"2017-01-13","close":98.57},{"date":"2017-01-17","close":97.56},{"date":"2017-01-18","close":99.29},{"date":"2017-01-19","close":99.11},{"date":"2017-01-20","close":99.74},{"date":"2017-01-23","close":96.25},{"date":"2017-01-24","close":96.92},{"date":"2017-01-25","close":97.81},{"date":"2017-01-26","close":97.14},{"date":"2017-01-27","close":96.67},{"date":"2017-01-30","close":97.08},{"date":"2017-01-31","close":96.81},{"date":"2017-02-01","close":96.34},{"date":"2017-02-02","close":96.62},{"date":"2017-02-03","close":97.14},{"date":"2017-02-06","close":97.21},{"date":"2017-02-07","close":96.97},{"date":"2017-02-08","close":99.04},{"date":"2017-02-09","close":99.67},{"date":"2017-02-10","close":99.78},{"date":"2017-02-13","close":99.89},{"date":"2017-02-14","close":99.66},{"date":"2017-02-15","close":100.12},{"date":"2017-02-16","close":99.23},{"date":"2017-02-17","close":100.67},{"date":"2017-02-21","close":97.67},{"date":"2017-02-22","close":95.99},{"date":"2017-02-23","close":95.0},{"date":"2017-02-24","close":96.25},{"date":"2017-02-27","close":96.18},{"date":"2017-02-28","close":95.71},{"date":"2017-03-01","close":96.57},{"date":"2017-03-02","close":95.87},{"date":"2017-03-03","close":94.7},{"date":"2017-03-06","close":94.18},{"date":"2017-03-07","close":93.52},{"date":"2017-03-08","close":93.15},{"date":"2017-03-09","close":92.95},{"date":"2017-03-10","close":93.21},{"date":"2017-03-13","close":94.14},{"date":"2017-03-14","close":94.06},{"date":"2017-03-15","close":93.96},{"date":"2017-03-16","close":94.27},{"date":"2017-03-17","close":94.9},{"date":"2017-03-20","close":94.33},{"date":"2017-03-21","close":93.3},{"date":"2017-03-22","close":93.47},{"date":"2017-03-23","close":93.45},{"date":"2017-03-24","close":92.84},{"date":"2017-03-27","close":92.76},{"date":"2017-03-28","close":93.1},{"date":"2017-03-29","close":92.67},{"date":"2017-03-30","close":92.34},{"date":"2017-03-31","close":92.41},{"date":"2017-04-03","close":90.34},{"date":"2017-04-04","close":90.03},{"date":"2017-04-05","close":90.23},{"date":"2017-04-06","close":90.32},{"date":"2017-04-07","close":89.86},{"date":"2017-04-10","close":89.79},{"date":"2017-04-11","close":90.61},{"date":"2017-04-12","close":89.42},{"date":"2017-04-13","close":88.94},{"date":"2017-04-17","close":90.1},{"date":"2017-04-18","close":90.14},{"date":"2017-04-19","close":91.91},{"date":"2017-04-20","close":92.9},{"date":"2017-04-21","close":93.11},{"date":"2017-04-24","close":93.6},{"date":"2017-04-25","close":93.29},{"date":"2017-04-26","close":93.13},{"date":"2017-04-27","close":93.33},{"date":"2017-04-28","close":92.02},{"date":"2017-05-01","close":91.34},{"date":"2017-05-02","close":92.07},{"date":"2017-05-03","close":92.06},{"date":"2017-05-04","close":92.25},{"date":"2017-05-05","close":92.73},{"date":"2017-05-08","close":92.54},{"date":"2017-05-09","close":92.83},{"date":"2017-05-10","close":92.79},{"date":"2017-05-11","close":91.85},{"date":"2017-05-12","close":91.44},{"date":"2017-05-15","close":91.86},{"date":"2017-05-16","close":91.54},{"date":"2017-05-17","close":91.13},{"date":"2017-05-18","close":91.65},{"date":"2017-05-19","close":92.12},{"date":"2017-05-22","close":92.46},{"date":"2017-05-23","close":90.65},{"date":"2017-05-24","close":90.17},{"date":"2017-05-25","close":91.36},{"date":"2017-05-26","close":93.28},{"date":"2017-05-30","close":92.54},{"date":"2017-05-31","close":92.62},{"date":"2017-06-01","close":94.11},{"date":"2017-06-02","close":94.28},{"date":"2017-06-05","close":93.78},{"date":"2017-06-06","close":92.12},{"date":"2017-06-07","close":91.84},{"date":"2017-06-08","close":90.89},{"date":"2017-06-09","close":91.61},{"date":"2017-06-12","close":92.97},{"date":"2017-06-13","close":93.86},{"date":"2017-06-14","close":94.26},{"date":"2017-06-15","close":94.84},{"date":"2017-06-16","close":95.61},{"date":"2017-06-19","close":93.49},{"date":"2017-06-20","close":91.27},{"date":"2017-06-21","close":89.89},{"date":"2017-06-22","close":89.67},{"date":"2017-06-23","close":90.74},{"date":"2017-06-26","close":91.16},{"date":"2017-06-27","close":90.85},{"date":"2017-06-28","close":91.94},{"date":"2017-06-29","close":91.12},{"date":"2017-06-30","close":92.76},{"date":"2017-07-03","close":93.66},{"date":"2017-07-05","close":89.16},{"date":"2017-07-06","close":86.74},{"date":"2017-07-07","close":86.86},{"date":"2017-07-10","close":85.1},{"date":"2017-07-11","close":84.27},{"date":"2017-07-12","close":84.0},{"date":"2017-07-13","close":83.7},{"date":"2017-07-14","close":83.35},{"date":"2017-07-17","close":84.07},{"date":"2017-07-18","close":83.01},{"date":"2017-07-19","close":82.96},{"date":"2017-07-20","close":81.69},{"date":"2017-07-21","close":82.71},{"date":"2017-07-24","close":81.81},{"date":"2017-07-25","close":83.32},{"date":"2017-07-26","close":82.81},{"date":"2017-07-27","close":84.79},{"date":"2017-07-28","close":83.93},{"date":"2017-07-31","close":84.93},{"date":"2017-08-01","close":84.96},{"date":"2017-08-02","close":84.43},{"date":"2017-08-03","close":84.11},{"date":"2017-08-04","close":83.88},{"date":"2017-08-07","close":84.15},{"date":"2017-08-08","close":83.45},{"date":"2017-08-09","close":83.48},{"date":"2017-08-10","close":82.29},{"date":"2017-08-11","close":82.81},{"date":"2017-08-14","close":83.77},{"date":"2017-08-15","close":80.48},{"date":"2017-08-16","close":82.25},{"date":"2017-08-17","close":81.49},{"date":"2017-08-18","close":81.6},{"date":"2017-08-21","close":82.67},{"date":"2017-08-22","close":82.64},{"date":"2017-08-23","close":82.57},{"date":"2017-08-24","close":82.48},{"date":"2017-08-25","close":83.3},{"date":"2017-08-28","close":82.95},{"date":"2017-08-29","close":81.83},{"date":"2017-08-30","close":82.9},{"date":"2017-08-31","close":82.83},{"date":"2017-09-01","close":83.84},{"date":"2017-09-05","close":84.31},{"date":"2017-09-06","close":85.31},{"date":"2017-09-07","close":84.44},{"date":"2017-09-08","close":85.35},{"date":"2017-09-11","close":85.82},{"date":"2017-09-12","close":86.44},{"date":"2017-09-13","close":86.94},{"date":"2017-09-14","close":86.39},{"date":"2017-09-15","close":86.65},{"date":"2017-09-18","close":86.88},{"date":"2017-09-19","close":85.86},{"date":"2017-09-20","close":86.72},{"date":"2017-09-21","close":86.35},{"date":"2017-09-22","close":87.98},{"date":"2017-09-25","close":93.22},{"date":"2017-09-26","close":94.16},{"date":"2017-09-27","close":94.46},{"date":"2017-09-28","close":95.19},{"date":"2017-09-29","close":95.65},{"date":"2017-10-02","close":96.37},{"date":"2017-10-03","close":95.95},{"date":"2017-10-04","close":95.49},{"date":"2017-10-05","close":95.79},{"date":"2017-10-06","close":95.55},{"date":"2017-10-09","close":95.18},{"date":"2017-10-10","close":95.52},{"date":"2017-10-11","close":95.5},{"date":"2017-10-12","close":95.86},{"date":"2017-10-13","close":95.86},{"date":"2017-10-16","close":96.01},{"date":"2017-10-17","close":96.86},{"date":"2017-10-18","close":98.04},{"date":"2017-10-19","close":89.71},{"date":"2017-10-20","close":88.63},{"date":"2017-10-23","close":89.27},{"date":"2017-10-24","close":88.91},{"date":"2017-10-25","close":88.46},{"date":"2017-10-26","close":89.4},{"date":"2017-10-27","close":88.35},{"date":"2017-10-30","close":88.04},{"date":"2017-10-31","close":88.23},{"date":"2017-11-01","close":87.43},{"date":"2017-11-02","close":88.53},{"date":"2017-11-03","close":87.8},{"date":"2017-11-06","close":87.26},{"date":"2017-11-07","close":86.43},{"date":"2017-11-08","close":86.02},{"date":"2017-11-09","close":85.56},{"date":"2017-11-10","close":85.45},{"date":"2017-11-13","close":85.29},{"date":"2017-11-14","close":86.01},{"date":"2017-11-15","close":85.0},{"date":"2017-11-16","close":85.99},{"date":"2017-11-17","close":86.13},{"date":"2017-11-20","close":86.26},{"date":"2017-11-21","close":85.95},{"date":"2017-11-22","close":86.91},{"date":"2017-11-24","close":86.84},{"date":"2017-11-27","close":87.62},{"date":"2017-11-28","close":89.34},{"date":"2017-11-29","close":91.5},{"date":"2017-11-30","close":92.97},{"date":"2017-12-01","close":92.86},{"date":"2017-12-04","close":93.96},{"date":"2017-12-05","close":94.16},{"date":"2017-12-06","close":93.72},{"date":"2017-12-07","close":93.8},{"date":"2017-12-08","close":94.85},{"date":"2017-12-11","close":93.49},{"date":"2017-12-12","close":92.73},{"date":"2017-12-13","close":93.26},{"date":"2017-12-14","close":91.48},{"date":"2017-12-15","close":91.98},{"date":"2017-12-18","close":93.44},{"date":"2017-12-19","close":93.01},{"date":"2017-12-20","close":93.22},{"date":"2017-12-21","close":94.53},{"date":"2017-12-22","close":95.11},{"date":"2017-12-26","close":95.39},{"date":"2017-12-27","close":95.67},{"date":"2017-12-28","close":95.48},{"date":"2017-12-29","close":95.01},{"date":"2018-01-02","close":75.1227},{"date":"2018-01-03","close":75.6827},{"date":"2018-01-04","close":75.7683},{"date":"2018-01-05","close":75.8383},{"date":"2018-01-08","close":76.2117},{"date":"2018-01-09","close":76.9662},{"date":"2018-01-10","close":77.3162},{"date":"2018-01-11","close":79.2608},{"date":"2018-01-12","close":80.3342},{"date":"2018-01-16","close":79.9608},{"date":"2018-01-17","close":80.4897},{"date":"2018-01-18","close":80.0619},{"date":"2018-01-19","close":81.0031},{"date":"2018-01-22","close":80.9953},{"date":"2018-01-23","close":81.462},{"date":"2018-01-24","close":82.9399},{"date":"2018-01-25","close":82.691},{"date":"2018-01-26","close":83.6788},{"date":"2018-01-29","close":83.2355},{"date":"2018-01-30","close":81.8198},{"date":"2018-01-31","close":80.9487},{"date":"2018-02-01","close":80.2797},{"date":"2018-02-02","close":79.4863},{"date":"2018-02-05","close":77.5262},{"date":"2018-02-06","close":77.8295},{"date":"2018-02-07","close":77.2151},{"date":"2018-02-08","close":74.9127},{"date":"2018-02-09","close":75.4883},{"date":"2018-02-12","close":76.0094},{"date":"2018-02-13","close":75.2394},{"date":"2018-02-14","close":76.9662},{"date":"2018-02-15","close":78.4907},{"date":"2018-02-16","close":77.6506},{"date":"2018-02-20","close":73.637},{"date":"2018-02-21","close":72.6025},{"date":"2018-02-22","close":72.2837},{"date":"2018-02-23","close":73.5281},{"date":"2018-02-26","close":73.7926},{"date":"2018-02-27","close":71.9958},{"date":"2018-02-28","close":71.4358},{"date":"2018-03-01","close":71.1013},{"date":"2018-03-02","close":70.6735},{"date":"2018-03-05","close":71.3891},{"date":"2018-03-06","close":71.9725},{"date":"2018-03-07","close":71.2958},{"date":"2018-03-08","close":70.9665},{"date":"2018-03-09","close":72.6129},{"date":"2018-03-12","close":72.4169},{"date":"2018-03-13","close":71.9151},{"date":"2018-03-14","close":70.8568},{"date":"2018-03-15","close":70.7548},{"date":"2018-03-16","close":71.1704},{"date":"2018-03-19","close":70.943},{"date":"2018-03-20","close":71.1704},{"date":"2018-03-21","close":70.9352},{"date":"2018-03-22","close":68.9752},{"date":"2018-03-23","close":67.8306},{"date":"2018-03-26","close":69.4691},{"date":"2018-03-27","close":69.4613},{"date":"2018-03-28","close":69.524},{"date":"2018-03-29","close":70.4334},{"date":"2018-04-02","close":68.0187},{"date":"2018-04-03","close":69.0928},{"date":"2018-04-04","close":70.3472},{"date":"2018-04-05","close":71.0763},{"date":"2018-04-06","close":69.9787},{"date":"2018-04-09","close":69.6259},{"date":"2018-04-10","close":70.8489},{"date":"2018-04-11","close":70.2923},{"date":"2018-04-12","close":70.6608},{"date":"2018-04-13","close":70.1825},{"date":"2018-04-16","close":71.0763},{"date":"2018-04-17","close":71.139},{"date":"2018-04-18","close":71.6251},{"date":"2018-04-19","close":69.1006},{"date":"2018-04-20","close":68.7949},{"date":"2018-04-23","close":69.6102},{"date":"2018-04-24","close":69.3045},{"date":"2018-04-25","close":69.6338},{"date":"2018-04-26","close":69.767},{"date":"2018-04-27","close":71.2879},{"date":"2018-04-30","close":69.2418},{"date":"2018-05-01","close":69.524},{"date":"2018-05-02","close":68.9439},{"date":"2018-05-03","close":69.477},{"date":"2018-05-04","close":70.4961},{"date":"2018-05-07","close":70.402},{"date":"2018-05-08","close":70.3864},{"date":"2018-05-09","close":70.7078},{"date":"2018-05-10","close":71.0057},{"date":"2018-05-11","close":71.6408},{"date":"2018-05-14","close":71.9308},{"date":"2018-05-15","close":71.8759},{"date":"2018-05-16","close":72.4796},{"date":"2018-05-17","close":72.6521},{"date":"2018-05-18","close":72.4169},{"date":"2018-05-21","close":73.3185},{"date":"2018-05-22","close":71.9544},{"date":"2018-05-23","close":71.4526},{"date":"2018-05-24","close":71.9308},{"date":"2018-05-25","close":71.7192},{"date":"2018-05-29","close":70.8411},{"date":"2018-05-30","close":71.8838},{"date":"2018-05-31","close":71.1782},{"date":"2018-06-01","close":71.7113},{"date":"2018-06-04","close":72.8795},{"date":"2018-06-05","close":73.146},{"date":"2018-06-06","close":73.7967},{"date":"2018-06-07","close":74.5946},{"date":"2018-06-08","close":74.7526},{"date":"2018-06-11","close":75.3057},{"date":"2018-06-12","close":75.1082},{"date":"2018-06-13","close":74.5472},{"date":"2018-06-14","close":74.3181},{"date":"2018-06-15","close":75.1082},{"date":"2018-06-18","close":74.5078},{"date":"2018-06-19","close":74.1838},{"date":"2018-06-20","close":74.3181},{"date":"2018-06-21","close":73.1489},{"date":"2018-06-22","close":73.5044},{"date":"2018-06-25","close":72.8803},{"date":"2018-06-26","close":73.1252},{"date":"2018-06-27","close":72.6117},{"date":"2018-06-28","close":72.4695},{"date":"2018-06-29","close":72.5169},{"date":"2018-07-02","close":71.9007},{"date":"2018-07-03","close":71.6715},{"date":"2018-07-05","close":72.193},{"date":"2018-07-06","close":71.6873},{"date":"2018-07-09","close":73.2674},{"date":"2018-07-10","close":73.8046},{"date":"2018-07-11","close":72.7302},{"date":"2018-07-12","close":73.0146},{"date":"2018-07-13","close":73.6703},{"date":"2018-07-16","close":73.6624},{"date":"2018-07-17","close":74.4051},{"date":"2018-07-18","close":74.7606},{"date":"2018-07-19","close":76.8699},{"date":"2018-07-20","close":77.4704},{"date":"2018-07-23","close":77.8733},{"date":"2018-07-24","close":77.3282},{"date":"2018-07-25","close":76.6329},{"date":"2018-07-26","close":77.1148},{"date":"2018-07-27","close":76.388},{"date":"2018-07-30","close":76.2458},{"date":"2018-07-31","close":76.8779},{"date":"2018-08-01","close":76.7514},{"date":"2018-08-02","close":77.2887},{"date":"2018-08-03","close":77.4546},{"date":"2018-08-06","close":77.7232},{"date":"2018-08-07","close":78.45},{"date":"2018-08-08","close":78.4737},{"date":"2018-08-09","close":78.5053},{"date":"2018-08-10","close":77.4467},{"date":"2018-08-13","close":76.3011},{"date":"2018-08-14","close":77.6363},{"date":"2018-08-15","close":77.5019},{"date":"2018-08-16","close":77.7864},{"date":"2018-08-17","close":78.1261},{"date":"2018-08-20","close":78.5922},{"date":"2018-08-21","close":78.8292},{"date":"2018-08-22","close":78.4342},{"date":"2018-08-23","close":78.6791},{"date":"2018-08-24","close":78.3157},{"date":"2018-08-27","close":78.8766},{"date":"2018-08-28","close":78.6949},{"date":"2018-08-29","close":79.0978},{"date":"2018-08-30","close":78.2762},{"date":"2018-08-31","close":78.8845},{"date":"2018-09-04","close":79.1531},{"date":"2018-09-05","close":79.8799},{"date":"2018-09-06","close":80.5563},{"date":"2018-09-07","close":80.6757},{"date":"2018-09-10","close":81.0019},{"date":"2018-09-11","close":81.1451},{"date":"2018-09-12","close":80.9223},{"date":"2018-09-13","close":80.8666},{"date":"2018-09-14","close":81.0815},{"date":"2018-09-17","close":80.1107},{"date":"2018-09-18","close":80.612},{"date":"2018-09-19","close":80.3892},{"date":"2018-09-20","close":80.7711},{"date":"2018-09-21","close":80.4767},{"date":"2018-09-24","close":79.0843},{"date":"2018-09-25","close":78.5909},{"date":"2018-09-26","close":79.1399},{"date":"2018-09-27","close":79.132},{"date":"2018-09-28","close":79.0922},{"date":"2018-10-01","close":78.9967},{"date":"2018-10-02","close":79.6253},{"date":"2018-10-03","close":77.9464},{"date":"2018-10-04","close":77.7793},{"date":"2018-10-05","close":78.9569},{"date":"2018-10-08","close":79.3627},{"date":"2018-10-09","close":78.0419},{"date":"2018-10-10","close":76.8961},{"date":"2018-10-11","close":75.3922},{"date":"2018-10-12","close":75.4718},{"date":"2018-10-15","close":76.5858},{"date":"2018-10-16","close":77.2303},{"date":"2018-10-17","close":75.7025},{"date":"2018-10-18","close":80.2221},{"date":"2018-10-19","close":80.6359},{"date":"2018-10-22","close":80.1982},{"date":"2018-10-23","close":80.0232},{"date":"2018-10-24","close":79.2195},{"date":"2018-10-25","close":80.047},{"date":"2018-10-26","close":78.4238},{"date":"2018-10-29","close":79.3707},{"date":"2018-10-30","close":78.2408},{"date":"2018-10-31","close":77.9146},{"date":"2018-11-01","close":77.843},{"date":"2018-11-02","close":77.1984},{"date":"2018-11-05","close":78.0419},{"date":"2018-11-06","close":78.4238},{"date":"2018-11-07","close":79.9357},{"date":"2018-11-08","close":80.429},{"date":"2018-11-09","close":80.055},{"date":"2018-11-12","close":79.8004},{"date":"2018-11-13","close":80.6916},{"date":"2018-11-14","close":81.0576},{"date":"2018-11-15","close":80.8348},{"date":"2018-11-16","close":81.4873},{"date":"2018-11-19","close":80.8905},{"date":"2018-11-20","close":79.1877},{"date":"2018-11-21","close":79.5776},{"date":"2018-11-23","close":79.3468},{"date":"2018-11-26","close":80.5165},{"date":"2018-11-27","close":81.169},{"date":"2018-11-28","close":82.6569},{"date":"2018-11-29","close":82.0283},{"date":"2018-11-30","close":82.5216},{"date":"2018-12-03","close":82.9115},{"date":"2018-12-04","close":82.1477},{"date":"2018-12-06","close":80.9698},{"date":"2018-12-07","close":79.7599},{"date":"2018-12-10","close":79.5836},{"date":"2018-12-11","close":79.4153},{"date":"2018-12-12","close":80.2166},{"date":"2018-12-13","close":80.2166},{"date":"2018-12-14","close":79.247},{"date":"2018-12-17","close":77.3239},{"date":"2018-12-18","close":77.0916},{"date":"2018-12-19","close":75.9537},{"date":"2018-12-20","close":75.1605},{"date":"2018-12-21","close":74.6877},{"date":"2018-12-24","close":73.598},{"date":"2018-12-26","close":75.9698},{"date":"2018-12-27","close":76.2823},{"date":"2018-12-28","close":76.5307},{"date":"2018-12-31","close":76.9393},{"date":"2019-01-02","close":75.9537},{"date":"2019-01-03","close":74.7438},{"date":"2019-01-04","close":75.1525},{"date":"2019-01-07","close":75.8175},{"date":"2019-01-08","close":76.2422},{"date":"2019-01-09","close":77.0916},{"date":"2019-01-10","close":77.7727},{"date":"2019-01-11","close":77.0515},{"date":"2019-01-14","close":76.3384},{"date":"2019-01-15","close":77.4682},{"date":"2019-01-16","close":76.9634},{"date":"2019-01-17","close":77.7727},{"date":"2019-01-18","close":78.4698},{"date":"2019-01-22","close":77.5563},{"date":"2019-01-23","close":77.6124},{"date":"2019-01-24","close":76.5547},{"date":"2019-01-25","close":77.5643},{"date":"2019-01-28","close":77.6525},{"date":"2019-01-29","close":78.7823},{"date":"2019-01-30","close":79.6717},{"date":"2019-01-31","close":79.9842},{"date":"2019-02-01","close":80.8336},{"date":"2019-02-04","close":81.2422},{"date":"2019-02-05","close":82.1878},{"date":"2019-02-06","close":82.1557},{"date":"2019-02-07","close":82.4281},{"date":"2019-02-08","close":82.4041},{"date":"2019-02-11","close":83.0211},{"date":"2019-02-12","close":84.5756},{"date":"2019-02-13","close":84.9041},{"date":"2019-02-14","close":84.6878},{"date":"2019-02-15","close":86.2102},{"date":"2019-02-19","close":87.4843},{"date":"2019-02-20","close":87.4281},{"date":"2019-02-21","close":88.0612},{"date":"2019-02-22","close":88.7903},{"date":"2019-02-25","close":87.8528},{"date":"2019-02-26","close":87.9811},{"date":"2019-02-27","close":87.4682},{"date":"2019-02-28","close":87.1637},{"date":"2019-03-01","close":87.4602},{"date":"2019-03-04","close":86.9474},{"date":"2019-03-05","close":86.8031},{"date":"2019-03-06","close":86.3785},{"date":"2019-03-07","close":86.2276},{"date":"2019-03-08","close":85.4932},{"date":"2019-03-11","close":85.8321},{"date":"2019-03-12","close":86.1227},{"date":"2019-03-13","close":86.4858},{"date":"2019-03-14","close":86.4293},{"date":"2019-03-15","close":86.389},{"date":"2019-03-18","close":86.5988},{"date":"2019-03-19","close":86.5181},{"date":"2019-03-20","close":86.5504},{"date":"2019-03-21","close":88.0433},{"date":"2019-03-22","close":86.736},{"date":"2019-03-25","close":87.2282},{"date":"2019-03-26","close":88.1078},{"date":"2019-03-27","close":88.3822},{"date":"2019-03-28","close":89.5766},{"date":"2019-03-29","close":90.4078},{"date":"2019-04-01","close":91.2713},{"date":"2019-04-02","close":90.779},{"date":"2019-04-03","close":90.8678},{"date":"2019-04-04","close":91.6586},{"date":"2019-04-05","close":92.9176},{"date":"2019-04-08","close":92.3285},{"date":"2019-04-09","close":91.2471},{"date":"2019-04-10","close":91.005},{"date":"2019-04-11","close":90.8517},{"date":"2019-04-12","close":91.0373},{"date":"2019-04-15","close":90.9808},{"date":"2019-04-16","close":91.2551},{"date":"2019-04-17","close":90.8517},{"date":"2019-04-18","close":85.0978},{"date":"2019-04-22","close":83.6452},{"date":"2019-04-23","close":84.9202},{"date":"2019-04-24","close":84.3634},{"date":"2019-04-25","close":83.5806},{"date":"2019-04-26","close":83.5887},{"date":"2019-04-29","close":82.7655},{"date":"2019-04-30","close":82.7494},{"date":"2019-05-01","close":81.0628},{"date":"2019-05-02","close":82.3136},{"date":"2019-05-03","close":82.4105},{"date":"2019-05-06","close":81.7971},{"date":"2019-05-07","close":79.9653},{"date":"2019-05-08","close":79.5053},{"date":"2019-05-09","close":79.5053},{"date":"2019-05-10","close":79.5941},{"date":"2019-05-13","close":78.3028},{"date":"2019-05-14","close":78.085},{"date":"2019-05-15","close":77.8106},{"date":"2019-05-16","close":78.7225},{"date":"2019-05-17","close":79.1583},{"date":"2019-05-20","close":79.3358},{"date":"2019-05-21","close":80.5463},{"date":"2019-05-22","close":80.7158},{"date":"2019-05-23","close":79.2793},{"date":"2019-05-24","close":79.5618},{"date":"2019-05-28","close":78.4481},{"date":"2019-05-29","close":78.9243},{"date":"2019-05-30","close":79.8119},{"date":"2019-05-31","close":79.8119},{"date":"2019-06-03","close":80.0702},{"date":"2019-06-04","close":81.4098},{"date":"2019-06-05","close":81.6842},{"date":"2019-06-06","close":81.8411},{"date":"2019-06-07","close":83.1746},{"date":"2019-06-10","close":82.9144},{"date":"2019-06-11","close":83.6706},{"date":"2019-06-12","close":83.2966},{"date":"2019-06-13","close":83.63},{"date":"2019-06-14","close":83.695},{"date":"2019-06-17","close":83.2559},{"date":"2019-06-18","close":83.6869},{"date":"2019-06-19","close":83.5812},{"date":"2019-06-20","close":84.3943},{"date":"2019-06-21","close":84.5488},{"date":"2019-06-24","close":84.5244},{"date":"2019-06-25","close":84.0528},{"date":"2019-06-26","close":82.8982},{"date":"2019-06-27","close":83.6219},{"date":"2019-06-28","close":84.2236},{"date":"2019-07-01","close":85.0611},{"date":"2019-07-02","close":85.0936},{"date":"2019-07-03","close":86.3133},{"date":"2019-07-05","close":85.8661},{"date":"2019-07-08","close":85.4839},{"date":"2019-07-09","close":84.6952},{"date":"2019-07-10","close":84.7196},{"date":"2019-07-11","close":84.4837},{"date":"2019-07-12","close":85.7116},{"date":"2019-07-15","close":85.2237},{"date":"2019-07-16","close":85.6628},{"date":"2019-07-17","close":83.1177},{"date":"2019-07-18","close":79.3692},{"date":"2019-07-19","close":77.3933},{"date":"2019-07-22","close":77.8974},{"date":"2019-07-23","close":78.8732},{"date":"2019-07-24","close":79.1171},{"date":"2019-07-25","close":79.2554},{"date":"2019-07-26","close":79.6132},{"date":"2019-07-29","close":79.9709},{"date":"2019-07-30","close":79.6294},{"date":"2019-07-31","close":78.9708},{"date":"2019-08-01","close":76.8648},{"date":"2019-08-02","close":74.9702},{"date":"2019-08-05","close":73.2464},{"date":"2019-08-06","close":74.5799},{"date":"2019-08-07","close":73.6123},{"date":"2019-08-08","close":74.7344},{"date":"2019-08-09","close":74.3441},{"date":"2019-08-12","close":72.5796},{"date":"2019-08-13","close":74.092},{"date":"2019-08-14","close":72.3031},{"date":"2019-08-15","close":72.2462},{"date":"2019-08-16","close":73.0106},{"date":"2019-08-19","close":73.4659},{"date":"2019-08-20","close":72.8154},{"date":"2019-08-21","close":73.0512},{"date":"2019-08-22","close":73.0268},{"date":"2019-08-23","close":71.3355},{"date":"2019-08-26","close":71.4087},{"date":"2019-08-27","close":71.4331},{"date":"2019-08-28","close":72.0429},{"date":"2019-08-29","close":72.8479},{"date":"2019-08-30","close":73.4171},{"date":"2019-09-03","close":73.8318},{"date":"2019-09-04","close":74.4742},{"date":"2019-09-05","close":76.7151},{"date":"2019-09-06","close":77.3465},{"date":"2019-09-09","close":78.1746},{"date":"2019-09-10","close":79.6834},{"date":"2019-09-11","close":80.3967},{"date":"2019-09-12","close":79.9622},{"date":"2019-09-13","close":80.9133},{"date":"2019-09-16","close":80.2655},{"date":"2019-09-17","close":80.3475},{"date":"2019-09-18","close":80.4131},{"date":"2019-09-19","close":79.5522},{"date":"2019-09-20","close":79.9458},{"date":"2019-09-23","close":80.1671},{"date":"2019-09-24","close":78.7568},{"date":"2019-09-25","close":80.1261},{"date":"2019-09-26","close":79.8884},{"date":"2019-09-27","close":81.1183},{"date":"2019-09-30","close":81.6595},{"date":"2019-10-01","close":79.7162},{"date":"2019-10-02","close":77.3711},{"date":"2019-10-03","close":77.5843},{"date":"2019-10-04","close":78.6666},{"date":"2019-10-07","close":77.5187},{"date":"2019-10-08","close":75.887},{"date":"2019-10-09","close":76.4445},{"date":"2019-10-10","close":77.5023},{"date":"2019-10-11","close":79.4374},{"date":"2019-10-14","close":79.3882},{"date":"2019-10-15","close":80.3065},{"date":"2019-10-16","close":80.1343},{"date":"2019-10-17","close":81.1183},{"date":"2019-10-18","close":83.1026},{"date":"2019-10-21","close":83.5208},{"date":"2019-10-22","close":84.7097},{"date":"2019-10-23","close":85.4723},{"date":"2019-10-24","close":85.3165},{"date":"2019-10-25","close":84.0537},{"date":"2019-10-28","close":84.9967},{"date":"2019-10-29","close":84.6687},{"date":"2019-10-30","close":84.6113},{"date":"2019-10-31","close":84.1111},{"date":"2019-11-01","close":85.8576},{"date":"2019-11-04","close":87.2352},{"date":"2019-11-05","close":87.9321},{"date":"2019-11-06","close":88.3421},{"date":"2019-11-07","close":87.2598},{"date":"2019-11-08","close":87.0384},{"date":"2019-11-11","close":86.9974},{"date":"2019-11-12","close":85.8494},{"date":"2019-11-13","close":85.5625},{"date":"2019-11-14","close":85.1361},{"date":"2019-11-15","close":85.956},{"date":"2019-11-18","close":86.4152},{"date":"2019-11-19","close":85.7428},{"date":"2019-11-20","close":84.7097},{"date":"2019-11-21","close":84.0947},{"date":"2019-11-22","close":85.0377},{"date":"2019-11-25","close":85.2591},{"date":"2019-11-26","close":85.6444},{"date":"2019-11-27","close":86.2676},{"date":"2019-11-29","close":85.5789},{"date":"2019-12-02","close":85.8658},{"date":"2019-12-03","close":84.2177},{"date":"2019-12-04","close":85.0869},{"date":"2019-12-05","close":85.0646},{"date":"2019-12-06","close":85.6593},{"date":"2019-12-09","close":85.808},{"date":"2019-12-10","close":85.618},{"date":"2019-12-11","close":86.1136},{"date":"2019-12-12","close":87.3362},{"date":"2019-12-13","close":86.8653},{"date":"2019-12-16","close":87.0223},{"date":"2019-12-17","close":87.4683},{"date":"2019-12-18","close":87.5592},{"date":"2019-12-19","close":86.8901},{"date":"2019-12-20","close":87.5509},{"date":"2019-12-23","close":87.997},{"date":"2019-12-24","close":87.1627},{"date":"2019-12-26","close":87.5592},{"date":"2019-12-27","close":87.7574},{"date":"2019-12-30","close":87.5757},{"date":"2019-12-31","close":87.7492},{"date":"2020-01-02","close":87.4023},{"date":"2020-01-03","close":86.1632},{"date":"2020-01-06","close":84.3377},{"date":"2020-01-07","close":84.0155},{"date":"2020-01-08","close":83.776},{"date":"2020-01-09","close":83.2721},{"date":"2020-01-10","close":81.6944},{"date":"2020-01-13","close":82.3552},{"date":"2020-01-14","close":82.603},{"date":"2020-01-15","close":82.0248},{"date":"2020-01-16","close":83.9081},{"date":"2020-01-17","close":84.9159},{"date":"2020-01-21","close":83.776},{"date":"2020-01-22","close":82.7765},{"date":"2020-01-23","close":82.7434},{"date":"2020-01-24","close":81.0088},{"date":"2020-01-27","close":79.4311},{"date":"2020-01-28","close":79.778},{"date":"2020-01-29","close":80.2571},{"date":"2020-01-30","close":80.0258},{"date":"2020-01-31","close":77.2916},{"date":"2020-02-03","close":77.8946},{"date":"2020-02-04","close":78.795},{"date":"2020-02-05","close":80.9675},{"date":"2020-02-06","close":79.4228},{"date":"2020-02-07","close":78.7868},{"date":"2020-02-10","close":78.5885},{"date":"2020-02-11","close":79.0593},{"date":"2020-02-12","close":79.7532},{"date":"2020-02-13","close":80.0919},{"date":"2020-02-14","close":79.6871},{"date":"2020-02-18","close":79.9267},{"date":"2020-02-19","close":82.0661},{"date":"2020-02-20","close":82.2809},{"date":"2020-02-21","close":79.4724},{"date":"2020-02-24","close":79.0676},{"date":"2020-02-25","close":76.0278},{"date":"2020-02-26","close":74.4914},{"date":"2020-02-27","close":71.6251},{"date":"2020-02-28","close":72.0629},{"date":"2020-03-02","close":73.5497},{"date":"2020-03-03","close":71.336},{"date":"2020-03-04","close":73.7232},{"date":"2020-03-05","close":71.3813},{"date":"2020-03-06","close":69.0478},{"date":"2020-03-09","close":66.7976},{"date":"2020-03-10","close":71.6063},{"date":"2020-03-11","close":69.9228},{"date":"2020-03-12","close":65.3808},{"date":"2020-03-13","close":66.0642},{"date":"2020-03-16","close":59.1302},{"date":"2020-03-17","close":64.0473},{"date":"2020-03-18","close":55.2966},{"date":"2020-03-19","close":53.5964},{"date":"2020-03-20","close":46.1291},{"date":"2020-03-23","close":41.912},{"date":"2020-03-24","close":50.6795},{"date":"2020-03-25","close":53.9881},{"date":"2020-03-26","close":57.2051},{"date":"2020-03-27","close":53.7214},{"date":"2020-03-30","close":55.0715},{"date":"2020-03-31","close":56.1133},{"date":"2020-04-01","close":52.288},{"date":"2020-04-02","close":51.1712},{"date":"2020-04-03","close":48.5543},{"date":"2020-04-06","close":55.9216},{"date":"2020-04-07","close":57.8051},{"date":"2020-04-08","close":61.0471},{"date":"2020-04-09","close":59.7303},{"date":"2020-04-13","close":59.4136},{"date":"2020-04-14","close":61.8138},{"date":"2020-04-15","close":59.6053},{"date":"2020-04-16","close":61.2387},{"date":"2020-04-17","close":62.2138},{"date":"2020-04-20","close":60.9887},{"date":"2020-04-21","close":59.2052},{"date":"2020-04-22","close":60.7554},{"date":"2020-04-23","close":60.922},{"date":"2020-04-24","close":62.5305},{"date":"2020-04-27","close":64.614},{"date":"2020-04-28","close":66.0225},{"date":"2020-04-29","close":68.4311},{"date":"2020-04-30","close":66.0725},{"date":"2020-05-01","close":62.6639},{"date":"2020-05-04","close":63.0306},{"date":"2020-05-05","close":62.5055},{"date":"2020-05-06","close":60.5137},{"date":"2020-05-07","close":61.4388},{"date":"2020-05-08","close":63.7056},{"date":"2020-05-11","close":63.3306},{"date":"2020-05-12","close":61.8138},{"date":"2020-05-13","close":58.8635},{"date":"2020-05-14","close":59.1719},{"date":"2020-05-15","close":60.9387},{"date":"2020-05-18","close":64.4307},{"date":"2020-05-19","close":63.6723},{"date":"2020-05-20","close":64.3557},{"date":"2020-05-21","close":64.2973},{"date":"2020-05-22","close":64.3557},{"date":"2020-05-26","close":68.6227},{"date":"2020-05-27","close":72.7481},{"date":"2020-05-28","close":70.2645},{"date":"2020-05-29","close":69.5145},{"date":"2020-06-01","close":70.6562},{"date":"2020-06-02","close":70.7312},{"date":"2020-06-03","close":74.2899},{"date":"2020-06-04","close":75.8791},{"date":"2020-06-05","close":77.5945},{"date":"2020-06-08","close":78.6371},{"date":"2020-06-09","close":77.0732},{"date":"2020-06-10","close":74.4244},{"date":"2020-06-11","close":70.2874},{"date":"2020-06-12","close":71.9691},{"date":"2020-06-15","close":71.9943},{"date":"2020-06-16","close":74.4833},{"date":"2020-06-17","close":74.5758},{"date":"2020-06-18","close":74.1974},{"date":"2020-06-19","close":73.6425},{"date":"2020-06-22","close":73.7854},{"date":"2020-06-23","close":74.3656},{"date":"2020-06-24","close":71.1955},{"date":"2020-06-25","close":71.5235},{"date":"2020-06-26","close":70.3463},{"date":"2020-06-29","close":73.1716},{"date":"2020-06-30","close":73.1211},{"date":"2020-07-01","close":72.2298},{"date":"2020-07-02","close":73.0202},{"date":"2020-07-06","close":73.5331},{"date":"2020-07-07","close":73.0202},{"date":"2020-07-08","close":72.4316},{"date":"2020-07-09","close":71.0106},{"date":"2020-07-10","close":71.9607},{"date":"2020-07-13","close":71.5823},{"date":"2020-07-14","close":72.4568},{"date":"2020-07-15","close":74.2142},{"date":"2020-07-16","close":74.5337},{"date":"2020-07-17","close":73.8779},{"date":"2020-07-20","close":73.18},{"date":"2020-07-21","close":73.6845},{"date":"2020-07-22","close":74.9205},{"date":"2020-07-23","close":74.3824},{"date":"2020-07-24","close":74.5337},{"date":"2020-07-27","close":75.198},{"date":"2020-07-28","close":75.0046},{"date":"2020-07-29","close":77.0648},{"date":"2020-07-30","close":76.081},{"date":"2020-07-31","close":75.8034},{"date":"2020-08-03","close":76.4005},{"date":"2020-08-04","close":76.6779},{"date":"2020-08-05","close":77.7206},{"date":"2020-08-06","close":77.5524},{"date":"2020-08-07","close":77.9897},{"date":"2020-08-10","close":79.0996},{"date":"2020-08-11","close":80.1086},{"date":"2020-08-12","close":81.454},{"date":"2020-08-13","close":79.3435},{"date":"2020-08-14","close":79.5116},{"date":"2020-08-17","close":79.2257},{"date":"2020-08-18","close":78.6708},{"date":"2020-08-19","close":78.2335},{"date":"2020-08-20","close":77.544},{"date":"2020-08-21","close":78.4353},{"date":"2020-08-24","close":79.8732},{"date":"2020-08-25","close":79.4612},{"date":"2020-08-26","close":79.3519},{"date":"2020-08-27","close":78.7465},{"date":"2020-08-28","close":79.7807},{"date":"2020-08-31","close":79.4107},{"date":"2020-09-01","close":80.4366},{"date":"2020-09-02","close":83.4889},{"date":"2020-09-03","close":82.0819},{"date":"2020-09-04","close":82.6159},{"date":"2020-09-08","close":82.6922},{"date":"2020-09-09","close":84.4806},{"date":"2020-09-10","close":83.7178},{"date":"2020-09-11","close":85.235},{"date":"2020-09-14","close":87.3201},{"date":"2020-09-15","close":86.3199},{"date":"2020-09-16","close":85.9131},{"date":"2020-09-17","close":86.3114},{"date":"2020-09-18","close":86.5064},{"date":"2020-09-21","close":81.8361},{"date":"2020-09-22","close":81.7344},{"date":"2020-09-23","close":80.2426},{"date":"2020-09-24","close":79.6238},{"date":"2020-09-25","close":79.7594},{"date":"2020-09-28","close":81.1495},{"date":"2020-09-29","close":80.3019},{"date":"2020-09-30","close":80.6664},{"date":"2020-10-01","close":80.4969},{"date":"2020-10-02","close":81.2427},{"date":"2020-10-05","close":82.5565},{"date":"2020-10-06","close":81.8106},{"date":"2020-10-07","close":83.7008},{"date":"2020-10-08","close":85.735},{"date":"2020-10-09","close":85.0909},{"date":"2020-10-12","close":84.9553},{"date":"2020-10-13","close":84.6756},{"date":"2020-10-14","close":85.5486},{"date":"2020-10-15","close":85.8452},{"date":"2020-10-16","close":85.5401},{"date":"2020-10-19","close":85.2773},{"date":"2020-10-20","close":86.3284},{"date":"2020-10-21","close":86.4725},{"date":"2020-10-22","close":82.031},{"date":"2020-10-23","close":83.7262},{"date":"2020-10-26","close":80.8868},{"date":"2020-10-27","close":79.5645},{"date":"2020-10-28","close":76.0215},{"date":"2020-10-29","close":76.547},{"date":"2020-10-30","close":76.6488},{"date":"2020-11-02","close":79.2678},{"date":"2020-11-03","close":83.1922},{"date":"2020-11-04","close":80.3612},{"date":"2020-11-05","close":81.5564},{"date":"2020-11-06","close":80.2426},{"date":"2020-11-09","close":83.4804},{"date":"2020-11-10","close":84.6077},{"date":"2020-11-11","close":82.76},{"date":"2020-11-12","close":81.3105},{"date":"2020-11-13","close":83.9381},{"date":"2020-11-16","close":84.3958},{"date":"2020-11-17","close":83.4719},{"date":"2020-11-18","close":83.616},{"date":"2020-11-19","close":83.0651},{"date":"2020-11-20","close":82.1836},{"date":"2020-11-23","close":82.3192},{"date":"2020-11-24","close":85.7435},{"date":"2020-11-25","close":83.8703},{"date":"2020-11-27","close":83.3702},{"date":"2020-11-30","close":83.3787},{"date":"2020-12-01","close":86.1758},{"date":"2020-12-02","close":82.2005},{"date":"2020-12-03","close":83.115},{"date":"2020-12-04","close":83.9609},{"date":"2020-12-07","close":83.9609},{"date":"2020-12-08","close":82.5936},{"date":"2020-12-09","close":83.7046},{"date":"2020-12-10","close":82.9269},{"date":"2020-12-11","close":82.944},{"date":"2020-12-14","close":81.8844},{"date":"2020-12-15","close":82.5424},{"date":"2020-12-16","close":82.4654},{"date":"2020-12-17","close":82.85},{"date":"2020-12-18","close":83.3457},{"date":"2020-12-21","close":83.2004},{"date":"2020-12-22","close":84.2942},{"date":"2020-12-23","close":84.9437},{"date":"2020-12-24","close":84.9095},{"date":"2020-12-28","close":85.4906},{"date":"2020-12-29","close":84.4224},{"date":"2020-12-30","close":85.1231},{"date":"2020-12-31","close":85.8239},{"date":"2021-01-04","close":84.1233},{"date":"2021-01-05","close":84.901},{"date":"2021-01-06","close":88.285},{"date":"2021-01-07","close":88.6525},{"date":"2021-01-08","close":88.3107},{"date":"2021-01-11","close":89.8233},{"date":"2021-01-12","close":92.5493},{"date":"2021-01-13","close":90.4898},{"date":"2021-01-14","close":89.6865},{"date":"2021-01-15","close":87.2937},{"date":"2021-01-19","close":85.0719},{"date":"2021-01-20","close":85.465},{"date":"2021-01-21","close":87.3536},{"date":"2021-01-22","close":86.8579},{"date":"2021-01-25","close":86.4819},{"date":"2021-01-26","close":86.7383},{"date":"2021-01-27","close":84.4309},{"date":"2021-01-28","close":82.85},{"date":"2021-01-29","close":80.2265},{"date":"2021-02-01","close":80.9187},{"date":"2021-02-02","close":83.2944},{"date":"2021-02-03","close":84.1062},{"date":"2021-02-04","close":85.8068},{"date":"2021-02-05","close":86.8665},{"date":"2021-02-08","close":88.5158},{"date":"2021-02-09","close":88.5841},{"date":"2021-02-10","close":88.1141},{"date":"2021-02-11","close":85.9093},{"date":"2021-02-12","close":84.8753},{"date":"2021-02-16","close":87.0972},{"date":"2021-02-17","close":84.5506},{"date":"2021-02-18","close":86.3793},{"date":"2021-02-19","close":87.4732},{"date":"2021-02-22","close":89.3618},{"date":"2021-02-23","close":89.6011},{"date":"2021-02-24","close":90.8487},{"date":"2021-02-25","close":90.0625},{"date":"2021-02-26","close":90.0284},{"date":"2021-03-01","close":92.5579},{"date":"2021-03-02","close":93.3099},{"date":"2021-03-03","close":94.2414},{"date":"2021-03-04","close":92.6271},{"date":"2021-03-05","close":97.0695},{"date":"2021-03-08","close":100.6165},{"date":"2021-03-09","close":97.7066},{"date":"2021-03-10","close":99.1443},{"date":"2021-03-11","close":97.7755},{"date":"2021-03-12","close":98.6536},{"date":"2021-03-15","close":99.8503},{"date":"2021-03-16","close":98.5331},{"date":"2021-03-17","close":98.6794},{"date":"2021-03-18","close":99.8159},{"date":"2021-03-19","close":100.9953},{"date":"2021-03-22","close":99.2907},{"date":"2021-03-23","close":98.8172},{"date":"2021-03-24","close":98.843},{"date":"2021-03-25","close":100.7542},{"date":"2021-03-26","close":102.0629},{"date":"2021-03-29","close":100.8662},{"date":"2021-03-30","close":101.2191},{"date":"2021-03-31","close":99.5145},{"date":"2021-04-01","close":100.4013},{"date":"2021-04-05","close":100.9264},{"date":"2021-04-06","close":101.1331},{"date":"2021-04-07","close":100.4529},{"date":"2021-04-08","close":99.6264},{"date":"2021-04-09","close":100.6337},{"date":"2021-04-12","close":101.3741},{"date":"2021-04-13","close":99.8589},{"date":"2021-04-14","close":101.2967},{"date":"2021-04-15","close":101.9768},{"date":"2021-04-16","close":103.3284},{"date":"2021-04-19","close":102.7947},{"date":"2021-04-20","close":102.6655},{"date":"2021-04-21","close":104.3788},{"date":"2021-04-22","close":102.7602},{"date":"2021-04-23","close":105.3172},{"date":"2021-04-26","close":105.2139},{"date":"2021-04-27","close":106.0317},{"date":"2021-04-28","close":107.349},{"date":"2021-04-29","close":108.2529},{"date":"2021-04-30","close":107.59},{"date":"2021-05-03","close":109.5529},{"date":"2021-05-04","close":112.1443},{"date":"2021-05-05","close":113.341},{"date":"2021-05-06","close":113.9695},{"date":"2021-05-07","close":114.8993},{"date":"2021-05-10","close":115.0198},{"date":"2021-05-11","close":112.988},{"date":"2021-05-12","close":109.7423},{"date":"2021-05-13","close":112.7384},{"date":"2021-05-14","close":113.6079},{"date":"2021-05-17","close":113.9437},{"date":"2021-05-18","close":112.9364},{"date":"2021-05-19","close":111.6105},{"date":"2021-05-20","close":112.6178},{"date":"2021-05-21","close":113.1516},{"date":"2021-05-24","close":113.1258},{"date":"2021-05-25","close":111.9033},{"date":"2021-05-26","close":112.6523},{"date":"2021-05-27","close":112.3165},{"date":"2021-05-28","close":112.8847},{"date":"2021-06-01","close":113.7198},{"date":"2021-06-02","close":112.6265},{"date":"2021-06-03","close":111.8944},{"date":"2021-06-04","close":112.5788},{"date":"2021-06-07","close":110.7768},{"date":"2021-06-08","close":112.1196},{"date":"2021-06-09","close":111.2273},{"date":"2021-06-10","close":110.6382},{"date":"2021-06-11","close":111.7818},{"date":"2021-06-14","close":110.5516},{"date":"2021-06-15","close":110.257},{"date":"2021-06-16","close":109.0269},{"date":"2021-06-17","close":106.4539},{"date":"2021-06-18","close":104.9292},{"date":"2021-06-21","close":107.788},{"date":"2021-06-22","close":108.2472},{"date":"2021-06-23","close":108.5677},{"date":"2021-06-24","close":109.2954},{"date":"2021-06-25","close":110.5863},{"date":"2021-06-28","close":108.7323},{"date":"2021-06-29","close":109.7719},{"date":"2021-06-30","close":109.564},{"date":"2021-07-01","close":111.158},{"date":"2021-07-02","close":111.8078},{"date":"2021-07-06","close":110.4043},{"date":"2021-07-07","close":111.4266},{"date":"2021-07-08","close":110.1531},{"date":"2021-07-09","close":112.2063},{"date":"2021-07-12","close":112.1889},{"date":"2021-07-13","close":110.5949},{"date":"2021-07-14","close":111.5739},{"date":"2021-07-15","close":111.7644},{"date":"2021-07-16","close":110.5516},{"date":"2021-07-19","close":108.8363},{"date":"2021-07-20","close":111.1753},{"date":"2021-07-21","close":111.9031},{"date":"2021-07-22","close":109.4774},{"date":"2021-07-23","close":111.8338},{"date":"2021-07-26","close":111.5046},{"date":"2021-07-27","close":111.6518},{"date":"2021-07-28","close":109.2001},{"date":"2021-07-29","close":110.8202},{"date":"2021-07-30","close":109.9538},{"date":"2021-08-02","close":109.5553},{"date":"2021-08-03","close":111.0281},{"date":"2021-08-04","close":108.1952},{"date":"2021-08-05","close":107.5888},{"date":"2021-08-06","close":107.6667},{"date":"2021-08-09","close":107.3982},{"date":"2021-08-10","close":108.0912},{"date":"2021-08-11","close":108.9316},{"date":"2021-08-12","close":108.5244},{"date":"2021-08-13","close":107.9786},{"date":"2021-08-16","close":109.0962},{"date":"2021-08-17","close":107.1383},{"date":"2021-08-18","close":106.9737},{"date":"2021-08-19","close":106.1247},{"date":"2021-08-20","close":107.2682},{"date":"2021-08-23","close":106.1507},{"date":"2021-08-24","close":106.7571},{"date":"2021-08-25","close":108.0652},{"date":"2021-08-26","close":106.3153},{"date":"2021-08-27","close":107.1296},{"date":"2021-08-30","close":107.1123},{"date":"2021-08-31","close":105.8561},{"date":"2021-09-01","close":106.5232},{"date":"2021-09-02","close":106.8241},{"date":"2021-09-03","close":106.5537},{"date":"2021-09-07","close":104.7572},{"date":"2021-09-08","close":104.4955},{"date":"2021-09-09","close":103.9461},{"date":"2021-09-10","close":103.2397},{"date":"2021-09-13","close":103.9635},{"date":"2021-09-14","close":104.6525},{"date":"2021-09-15","close":108.2718},{"date":"2021-09-16","close":108.3066},{"date":"2021-09-17","close":106.3967},{"date":"2021-09-20","close":105.1147},{"date":"2021-09-21","close":105.6206},{"date":"2021-09-22","close":106.6933},{"date":"2021-09-23","close":107.6177},{"date":"2021-09-24","close":107.2863},{"date":"2021-09-27","close":108.7078},{"date":"2021-09-28","close":107.4433},{"date":"2021-09-29","close":108.2805},{"date":"2021-09-30","close":105.7252},{"date":"2021-10-01","close":106.2398},{"date":"2021-10-04","close":106.7194},{"date":"2021-10-05","close":107.8619},{"date":"2021-10-06","close":107.4171},{"date":"2021-10-07","close":109.3532},{"date":"2021-10-08","close":109.92},{"date":"2021-10-11","close":110.0421},{"date":"2021-10-12","close":109.1351},{"date":"2021-10-13","close":108.2892},{"date":"2021-10-14","close":111.0538},{"date":"2021-10-15","close":110.923},{"date":"2021-10-18","close":110.5654},{"date":"2021-10-19","close":111.4462},{"date":"2021-10-20","close":113.0683},{"date":"2021-10-21","close":117.3068},{"date":"2021-10-22","close":116.016},{"date":"2021-10-25","close":116.4608},{"date":"2021-10-26","close":117.3504},{"date":"2021-10-27","close":115.4928},{"date":"2021-10-28","close":114.8038},{"date":"2021-10-29","close":114.3416},{"date":"2021-11-01","close":114.8823},{"date":"2021-11-02","close":116.7922},{"date":"2021-11-03","close":117.0451},{"date":"2021-11-04","close":116.6352},{"date":"2021-11-05","close":118.9202},{"date":"2021-11-08","close":117.8387},{"date":"2021-11-09","close":117.4986},{"date":"2021-11-10","close":117.0277},{"date":"2021-11-11","close":117.8387},{"date":"2021-11-12","close":118.5364},{"date":"2021-11-15","close":119.487},{"date":"2021-11-16","close":119.3475},{"date":"2021-11-17","close":119.2516},{"date":"2021-11-18","close":118.6324},{"date":"2021-11-19","close":117.9434},{"date":"2021-11-22","close":119.3562},{"date":"2021-11-23","close":120.2283},{"date":"2021-11-24","close":118.9202},{"date":"2021-11-26","close":115.4492},{"date":"2021-11-29","close":115.9114},{"date":"2021-11-30","close":111.4026},{"date":"2021-12-01","close":110.2165},{"date":"2021-12-02","close":113.9953},{"date":"2021-12-03","close":113.3896},{"date":"2021-12-06","close":115.8299},{"date":"2021-12-07","close":117.4362},{"date":"2021-12-08","close":117.5942},{"date":"2021-12-09","close":117.7785},{"date":"2021-12-10","close":118.3491},{"date":"2021-12-13","close":116.3126},{"date":"2021-12-14","close":115.7772},{"date":"2021-12-15","close":116.7603},{"date":"2021-12-16","close":119.3848},{"date":"2021-12-17","close":116.9622},{"date":"2021-12-20","close":115.3032},{"date":"2021-12-21","close":117.9277},{"date":"2021-12-22","close":118.7177},{"date":"2021-12-23","close":118.823},{"date":"2021-12-27","close":120.877},{"date":"2021-12-28","close":121.1755},{"date":"2021-12-29","close":122.536},{"date":"2021-12-30","close":122.3429},{"date":"2021-12-31","close":123.0626},{"date":"2022-01-03","close":121.0701},{"date":"2022-01-04","close":123.1855},{"date":"2022-01-05","close":121.9566},{"date":"2022-01-06","close":123.1504},{"date":"2022-01-07","close":121.9566},{"date":"2022-01-10","close":121.1667},{"date":"2022-01-11","close":120.6137},{"date":"2022-01-12","close":121.9128},{"date":"2022-01-13","close":122.0093},{"date":"2022-01-14","close":121.2281},{"date":"2022-01-18","close":119.8764},{"date":"2022-01-19","close":117.9277},{"date":"2022-01-20","close":115.4261},{"date":"2022-01-21","close":114.6185},{"date":"2022-01-24","close":118.4807},{"date":"2022-01-25","close":115.5665},{"date":"2022-01-26","close":115.8913},{"date":"2022-01-27","close":114.0129},{"date":"2022-01-28","close":114.3991},{"date":"2022-01-31","close":116.9446},{"date":"2022-02-01","close":117.8663},{"date":"2022-02-02","close":118.7089},{"date":"2022-02-03","close":116.5321},{"date":"2022-02-04","close":113.9514},{"date":"2022-02-07","close":112.5382},{"date":"2022-02-08","close":114.2148},{"date":"2022-02-09","close":115.9527},{"date":"2022-02-10","close":111.8185},{"date":"2022-02-11","close":111.204},{"date":"2022-02-14","close":111.5288},{"date":"2022-02-15","close":113.2404},{"date":"2022-02-16","close":114.0743},{"date":"2022-02-17","close":112.0116},{"date":"2022-02-18","close":111.3532},{"date":"2022-02-22","close":108.483},{"date":"2022-02-23","close":104.3136},{"date":"2022-02-24","close":106.0867},{"date":"2022-02-25","close":108.3689},{"date":"2022-02-28","close":107.2278},{"date":"2022-03-01","close":105.5688},{"date":"2022-03-02","close":109.6504},{"date":"2022-03-03","close":109.478},{"date":"2022-03-04","close":108.3817},{"date":"2022-03-07","close":104.8453},{"date":"2022-03-08","close":105.8797},{"date":"2022-03-09","close":107.4269},{"date":"2022-03-10","close":108.532},{"date":"2022-03-11","close":107.586},{"date":"2022-03-14","close":107.9485},{"date":"2022-03-15","close":110.0968},{"date":"2022-03-16","close":113.2266},{"date":"2022-03-17","close":113.2089},{"date":"2022-03-18","close":114.0488},{"date":"2022-03-21","close":113.4122},{"date":"2022-03-22","close":113.3061},{"date":"2022-03-23","close":112.7138},{"date":"2022-03-24","close":113.2442},{"date":"2022-03-25","close":113.6421},{"date":"2022-03-28","close":112.8464},{"date":"2022-03-29","close":115.1804},{"date":"2022-03-30","close":113.8985},{"date":"2022-03-31","close":111.4142},{"date":"2022-04-01","close":111.3346},{"date":"2022-04-04","close":114.2963},{"date":"2022-04-05","close":112.1922},{"date":"2022-04-06","close":112.8199},{"date":"2022-04-07","close":114.2256},{"date":"2022-04-08","close":116.7188},{"date":"2022-04-11","close":115.5164},{"date":"2022-04-12","close":116.427},{"date":"2022-04-13","close":116.2767},{"date":"2022-04-14","close":115.7639},{"date":"2022-04-18","close":115.9408},{"date":"2022-04-19","close":118.3101},{"date":"2022-04-20","close":121.7139},{"date":"2022-04-21","close":122.1206},{"date":"2022-04-22","close":118.151},{"date":"2022-04-25","close":118.6107},{"date":"2022-04-26","close":118.4162},{"date":"2022-04-27","close":118.4074},{"date":"2022-04-28","close":117.7532},{"date":"2022-04-29","close":114.9771},{"date":"2022-05-02","close":115.3661},{"date":"2022-05-03","close":116.4977},{"date":"2022-05-04","close":119.5125},{"date":"2022-05-05","close":115.1981},{"date":"2022-05-06","close":115.6313},{"date":"2022-05-09","close":116.648},{"date":"2022-05-10","close":115.7728},{"date":"2022-05-11","close":114.2786},{"date":"2022-05-12","close":117.3199},{"date":"2022-05-13","close":119.1589},{"date":"2022-05-16","close":120.4762},{"date":"2022-05-17","close":121.6609},{"date":"2022-05-18","close":116.2414},{"date":"2022-05-19","close":116.7011},{"date":"2022-05-20","close":113.6421},{"date":"2022-05-23","close":114.6146},{"date":"2022-05-24","close":115.7551},{"date":"2022-05-25","close":117.7355},{"date":"2022-05-26","close":120.2729},{"date":"2022-05-27","close":123.0489},{"date":"2022-05-31","close":120.8829},{"date":"2022-06-01","close":120.0783},{"date":"2022-06-02","close":121.7292},{"date":"2022-06-03","close":120.9906},{"date":"2022-06-06","close":124.2923},{"date":"2022-06-07","close":125.3158},{"date":"2022-06-08","close":124.1143},{"date":"2022-06-09","close":124.23},{"date":"2022-06-10","close":120.9728},{"date":"2022-06-13","close":117.1281},{"date":"2022-06-14","close":117.8668},{"date":"2022-06-15","close":117.849},{"date":"2022-06-16","close":114.1912},{"date":"2022-06-17","close":113.2212},{"date":"2022-06-21","close":116.4161},{"date":"2022-06-22","close":117.137},{"date":"2022-06-23","close":118.6232},{"date":"2022-06-24","close":121.7025},{"date":"2022-06-27","close":122.0496},{"date":"2022-06-28","close":120.5456},{"date":"2022-06-29","close":118.819},{"date":"2022-06-30","close":118.3652},{"date":"2022-07-01","close":118.6767},{"date":"2022-07-05","close":120.3587},{"date":"2022-07-06","close":120.4121},{"date":"2022-07-07","close":122.7883},{"date":"2022-07-08","close":122.0496},{"date":"2022-07-11","close":122.4679},{"date":"2022-07-12","close":121.8805},{"date":"2022-07-13","close":122.192},{"date":"2022-07-14","close":121.6491},{"date":"2022-07-15","close":123.2955},{"date":"2022-07-18","close":122.9307},{"date":"2022-07-19","close":126.1879},{"date":"2022-07-20","close":126.8376},{"date":"2022-07-21","close":126.8643},{"date":"2022-07-22","close":128.5908},{"date":"2022-07-25","close":128.6264},{"date":"2022-07-26","close":127.0245},{"date":"2022-07-27","close":130.264},{"date":"2022-07-28","close":133.1474},{"date":"2022-07-29","close":136.0487},{"date":"2022-08-01","close":136.1021},{"date":"2022-08-02","close":134.1709},{"date":"2022-08-03","close":134.4112},{"date":"2022-08-04","close":133.4322},{"date":"2022-08-05","close":134.3667},{"date":"2022-08-08","close":135.1855},{"date":"2022-08-09","close":135.3367},{"date":"2022-08-10","close":137.9088},{"date":"2022-08-11","close":139.3772},{"date":"2022-08-12","close":140.7032},{"date":"2022-08-15","close":141.0414},{"date":"2022-08-16","close":141.6377},{"date":"2022-08-17","close":142.9193},{"date":"2022-08-18","close":142.3675},{"date":"2022-08-19","close":142.2607},{"date":"2022-08-22","close":139.6798},{"date":"2022-08-23","close":140.3829},{"date":"2022-08-24","close":139.9646},{"date":"2022-08-25","close":142.145},{"date":"2022-08-26","close":139.2081},{"date":"2022-08-29","close":139.8578},{"date":"2022-08-30","close":139.0212},{"date":"2022-08-31","close":138.8432},{"date":"2022-09-01","close":140.3336},{"date":"2022-09-02","close":140.7542},{"date":"2022-09-06","close":140.8795},{"date":"2022-09-07","close":144.9612},{"date":"2022-09-08","close":144.9523},{"date":"2022-09-09","close":145.722},{"date":"2022-09-12","close":146.0353},{"date":"2022-09-13","close":141.3719},{"date":"2022-09-14","close":139.8949},{"date":"2022-09-15","close":138.2122},{"date":"2022-09-16","close":138.4539},{"date":"2022-09-19","close":141.9},{"date":"2022-09-20","close":140.6647},{"date":"2022-09-21","close":139.2774},{"date":"2022-09-22","close":138.1316},{"date":"2022-09-23","close":135.1957},{"date":"2022-09-26","close":133.4861},{"date":"2022-09-27","close":133.0475},{"date":"2022-09-28","close":136.6547},{"date":"2022-09-29","close":133.9963},{"date":"2022-09-30","close":133.6561},{"date":"2022-10-03","close":136.8696},{"date":"2022-10-04","close":140.0561},{"date":"2022-10-05","close":140.987},{"date":"2022-10-06","close":140.3783},{"date":"2022-10-07","close":137.7288},{"date":"2022-10-10","close":138.2927},{"date":"2022-10-11","close":140.3336},{"date":"2022-10-12","close":138.6687},{"date":"2022-10-13","close":140.1187},{"date":"2022-10-14","close":138.2838},{"date":"2022-10-17","close":141.6404},{"date":"2022-10-18","close":143.7797},{"date":"2022-10-19","close":142.2939},{"date":"2022-10-20","close":141.3092},{"date":"2022-10-21","close":145.3193},{"date":"2022-10-24","close":152.6591},{"date":"2022-10-25","close":153.6437},{"date":"2022-10-26","close":153.3125},{"date":"2022-10-27","close":156.6243},{"date":"2022-10-28","close":160.0974},{"date":"2022-10-31","close":159.2022},{"date":"2022-11-01","close":160.4464},{"date":"2022-11-02","close":156.7049},{"date":"2022-11-03","close":158.4772},{"date":"2022-11-04","close":159.5066},{"date":"2022-11-07","close":161.1357},{"date":"2022-11-08","close":161.628},{"date":"2022-11-09","close":159.6677},{"date":"2022-11-10","close":163.087},{"date":"2022-11-11","close":159.2918},{"date":"2022-11-14","close":160.9119},{"date":"2022-11-15","close":162.3977},{"date":"2022-11-16","close":161.0282},{"date":"2022-11-17","close":160.5807},{"date":"2022-11-18","close":161.7264},{"date":"2022-11-21","close":163.1675},{"date":"2022-11-22","close":164.6892},{"date":"2022-11-23","close":164.6265},{"date":"2022-11-25","close":166.5779},{"date":"2022-11-28","close":164.0089},{"date":"2022-11-29","close":161.61},{"date":"2022-11-30","close":164.0984},{"date":"2022-12-01","close":166.3157},{"date":"2022-12-02","close":168.4565},{"date":"2022-12-05","close":166.3337},{"date":"2022-12-06","close":164.3008},{"date":"2022-12-07","close":164.4807},{"date":"2022-12-08","close":166.9723},{"date":"2022-12-09","close":163.941},{"date":"2022-12-12","close":163.7252},{"date":"2022-12-13","close":160.1542},{"date":"2022-12-14","close":161.0806},{"date":"2022-12-15","close":160.7928},{"date":"2022-12-16","close":159.0388},{"date":"2022-12-19","close":158.1933},{"date":"2022-12-20","close":157.9774},{"date":"2022-12-21","close":160.0732},{"date":"2022-12-22","close":157.4017},{"date":"2022-12-23","close":158.8229},{"date":"2022-12-27","close":159.4705},{"date":"2022-12-28","close":157.5816},{"date":"2022-12-29","close":157.6266},{"date":"2022-12-30","close":156.0705},{"date":"2023-01-03","close":152.7424},{"date":"2023-01-04","close":154.6583},{"date":"2023-01-05","close":151.627},{"date":"2023-01-06","close":153.6689},{"date":"2023-01-09","close":153.2821},{"date":"2023-01-10","close":152.6884},{"date":"2023-01-11","close":152.1577},{"date":"2023-01-12","close":151.9688},{"date":"2023-01-13","close":152.5175},{"date":"2023-01-17","close":151.6},{"date":"2023-01-18","close":149.4952},{"date":"2023-01-19","close":145.1507},{"date":"2023-01-20","close":145.4835},{"date":"2023-01-23","close":146.347},{"date":"2023-01-24","close":148.8116},{"date":"2023-01-25","close":149.7381},{"date":"2023-01-26","close":151.1053},{"date":"2023-01-27","close":149.2614},{"date":"2023-01-30","close":149.864},{"date":"2023-01-31","close":150.9524},{"date":"2023-02-01","close":151.627},{"date":"2023-02-02","close":153.5879},{"date":"2023-02-03","close":151.3752},{"date":"2023-02-06","close":152.1757},{"date":"2023-02-07","close":151.9868},{"date":"2023-02-08","close":152.4276},{"date":"2023-02-09","close":152.2386},{"date":"2023-02-10","close":155.6477},{"date":"2023-02-13","close":158.1213},{"date":"2023-02-14","close":158.8589},{"date":"2023-02-15","close":161.6203},{"date":"2023-02-16","close":161.1436},{"date":"2023-02-17","close":162.0341},{"date":"2023-02-21","close":156.8171},{"date":"2023-02-22","close":156.4303},{"date":"2023-02-23","close":161.6923},{"date":"2023-02-24","close":160.8468},{"date":"2023-02-27","close":160.415},{"date":"2023-02-28","close":159.0838},{"date":"2023-03-01","close":153.1921},{"date":"2023-03-02","close":154.6122},{"date":"2023-03-03","close":155.3992},{"date":"2023-03-06","close":157.0364},{"date":"2023-03-07","close":153.9791},{"date":"2023-03-08","close":152.6132},{"date":"2023-03-09","close":149.4293},{"date":"2023-03-10","close":147.4303},{"date":"2023-03-13","close":146.987},{"date":"2023-03-14","close":148.1629},{"date":"2023-03-15","close":147.5569},{"date":"2023-03-16","close":148.9408},{"date":"2023-03-17","close":146.5981},{"date":"2023-03-20","close":149.0222},{"date":"2023-03-21","close":150.0805},{"date":"2023-03-22","close":147.1046},{"date":"2023-03-23","close":139.5607},{"date":"2023-03-24","close":141.9035},{"date":"2023-03-27","close":143.8483},{"date":"2023-03-28","close":145.9377},{"date":"2023-03-29","close":147.0232},{"date":"2023-03-30","close":148.6785},{"date":"2023-03-31","close":151.3378},{"date":"2023-04-03","close":152.2152},{"date":"2023-04-04","close":149.1036},{"date":"2023-04-05","close":146.6795},{"date":"2023-04-06","close":146.788},{"date":"2023-04-10","close":149.0493},{"date":"2023-04-11","close":149.583},{"date":"2023-04-12","close":150.7137},{"date":"2023-04-13","close":148.5518},{"date":"2023-04-14","close":149.3116},{"date":"2023-04-17","close":150.4243},{"date":"2023-04-18","close":150.578},{"date":"2023-04-19","close":150.6051},{"date":"2023-04-20","close":152.5227},{"date":"2023-04-21","close":150.6232},{"date":"2023-04-24","close":151.2383},{"date":"2023-04-25","close":149.375},{"date":"2023-04-26","close":147.8192},{"date":"2023-04-27","close":151.6092},{"date":"2023-04-28","close":152.2423},{"date":"2023-05-01","close":154.6032},{"date":"2023-05-02","close":154.6394},{"date":"2023-05-03","close":155.562},{"date":"2023-05-04","close":154.956},{"date":"2023-05-05","close":157.1449},{"date":"2023-05-08","close":156.1319},{"date":"2023-05-09","close":156.6836},{"date":"2023-05-10","close":157.1087},{"date":"2023-05-11","close":155.2545},{"date":"2023-05-12","close":154.359},{"date":"2023-05-15","close":152.3419},{"date":"2023-05-16","close":149.7549},{"date":"2023-05-17","close":150.4785},{"date":"2023-05-18","close":149.0493},{"date":"2023-05-19","close":149.0403},{"date":"2023-05-22","close":147.593},{"date":"2023-05-23","close":145.1508},{"date":"2023-05-24","close":143.2061},{"date":"2023-05-25","close":143.4141},{"date":"2023-05-26","close":142.202},{"date":"2023-05-30","close":142.6453},{"date":"2023-05-31","close":134.7125},{"date":"2023-06-01","close":135.8413},{"date":"2023-06-02","close":139.601},{"date":"2023-06-05","close":138.372},{"date":"2023-06-06","close":138.6451},{"date":"2023-06-07","close":139.6101},{"date":"2023-06-08","close":140.3293},{"date":"2023-06-09","close":141.8495},{"date":"2023-06-12","close":143.9525},{"date":"2023-06-13","close":144.8628},{"date":"2023-06-14","close":144.4895},{"date":"2023-06-15","close":147.1568},{"date":"2023-06-16","close":146.993},{"date":"2023-06-20","close":145.2815},{"date":"2023-06-21","close":146.993},{"date":"2023-06-22","close":147.0112},{"date":"2023-06-23","close":145.3544},{"date":"2023-06-26","close":148.0672},{"date":"2023-06-27","close":150.161},{"date":"2023-06-28","close":150.3339},{"date":"2023-06-29","close":151.1714},{"date":"2023-06-30","close":154.0572},{"date":"2023-07-03","close":152.9284},{"date":"2023-07-05","close":151.9999},{"date":"2023-07-06","close":150.2702},{"date":"2023-07-07","close":150.5888},{"date":"2023-07-10","close":151.9179},{"date":"2023-07-11","close":153.6112},{"date":"2023-07-12","close":154.5306},{"date":"2023-07-13","close":149.9971},{"date":"2023-07-14","close":151.0622},{"date":"2023-07-17","close":151.7267},{"date":"2023-07-18","close":152.273},{"date":"2023-07-19","close":153.0013},{"date":"2023-07-20","close":141.2578},{"date":"2023-07-21","close":142.2956},{"date":"2023-07-24","close":143.4244},{"date":"2023-07-25","close":143.6793},{"date":"2023-07-26","close":143.8068},{"date":"2023-07-27","close":141.8405},{"date":"2023-07-28","close":142.3138},{"date":"2023-07-31","close":141.7585},{"date":"2023-08-01","close":142.7144},{"date":"2023-08-02","close":141.4217},{"date":"2023-08-03","close":141.7312},{"date":"2023-08-04","close":141.5583},{"date":"2023-08-07","close":142.4413},{"date":"2023-08-08","close":141.4399},{"date":"2023-08-09","close":142.4777},{"date":"2023-08-10","close":142.1682},{"date":"2023-08-11","close":143.825},{"date":"2023-08-14","close":143.0512},{"date":"2023-08-15","close":140.9028},{"date":"2023-08-16","close":142.423},{"date":"2023-08-17","close":140.4749},{"date":"2023-08-18","close":140.9847},{"date":"2023-08-21","close":140.0835},{"date":"2023-08-22","close":139.3916},{"date":"2023-08-23","close":140.5204},{"date":"2023-08-24","close":138.8636},{"date":"2023-08-25","close":139.3188},{"date":"2023-08-28","close":139.7011},{"date":"2023-08-29","close":141.103},{"date":"2023-08-30","close":141.7676},{"date":"2023-08-31","close":139.9469},{"date":"2023-09-01","close":141.1759},{"date":"2023-09-05","close":138.6815},{"date":"2023-09-06","close":138.1718},{"date":"2023-09-07","close":138.3366},{"date":"2023-09-08","close":137.4023},{"date":"2023-09-11","close":136.2297},{"date":"2023-09-12","close":134.9197},{"date":"2023-09-13","close":136.0098},{"date":"2023-09-14","close":137.5946},{"date":"2023-09-15","close":136.3396},{"date":"2023-09-18","close":135.6434},{"date":"2023-09-19","close":136.0739},{"date":"2023-09-20","close":136.7335},{"date":"2023-09-21","close":133.4173},{"date":"2023-09-22","close":134.0677},{"date":"2023-09-25","close":134.654},{"date":"2023-09-26","close":130.9989},{"date":"2023-09-27","close":130.3668},{"date":"2023-09-28","close":131.237},{"date":"2023-09-29","close":132.2631},{"date":"2023-10-02","close":132.9959},{"date":"2023-10-03","close":128.7728},{"date":"2023-10-04","close":131.0081},{"date":"2023-10-05","close":130.7149},{"date":"2023-10-06","close":131.9699},{"date":"2023-10-09","close":134.3792},{"date":"2023-10-10","close":135.2495},{"date":"2023-10-11","close":134.4525},{"date":"2023-10-12","close":134.9197},{"date":"2023-10-13","close":134.6998},{"date":"2023-10-16","close":137.1274},{"date":"2023-10-17","close":137.6038},{"date":"2023-10-18","close":136.248},{"date":"2023-10-19","close":119.1998},{"date":"2023-10-20","close":117.8349},{"date":"2023-10-23","close":117.4959},{"date":"2023-10-24","close":117.9814},{"date":"2023-10-25","close":117.6516},{"date":"2023-10-26","close":118.1097},{"date":"2023-10-27","close":116.4516},{"date":"2023-10-30","close":116.818},{"date":"2023-10-31","close":118.0456},{"date":"2023-11-01","close":117.9723},{"date":"2023-11-02","close":119.722},{"date":"2023-11-03","close":122.7725},{"date":"2023-11-06","close":122.4611},{"date":"2023-11-07","close":124.165},{"date":"2023-11-08","close":123.1756},{"date":"2023-11-09","close":123.7069},{"date":"2023-11-10","close":124.7329},{"date":"2023-11-13","close":124.0275},{"date":"2023-11-14","close":126.6567},{"date":"2023-11-15","close":126.2994},{"date":"2023-11-16","close":125.933},{"date":"2023-11-17","close":125.878},{"date":"2023-11-20","close":125.8231},{"date":"2023-11-21","close":125.933},{"date":"2023-11-22","close":126.2078},{"date":"2023-11-24","close":125.8688},{"date":"2023-11-27","close":123.7253},{"date":"2023-11-28","close":123.084},{"date":"2023-11-29","close":122.626},{"date":"2023-11-30","close":122.506},{"date":"2023-12-01","close":124.2774},{"date":"2023-12-04","close":126.6947},{"date":"2023-12-05","close":123.6593},{"date":"2023-12-06","close":125.9382},{"date":"2023-12-07","close":123.8899},{"date":"2023-12-08","close":122.6905},{"date":"2023-12-11","close":125.1078},{"date":"2023-12-12","close":125.1355},{"date":"2023-12-13","close":126.9623},{"date":"2023-12-14","close":129.0474},{"date":"2023-12-15","close":127.6819},{"date":"2023-12-18","close":128.8075},{"date":"2023-12-19","close":128.1986},{"date":"2023-12-20","close":126.2611},{"date":"2023-12-21","close":127.7557},{"date":"2023-12-22","close":128.2263},{"date":"2023-12-26","close":127.8941},{"date":"2023-12-27","close":128.0325},{"date":"2023-12-28","close":127.6819},{"date":"2023-12-29","close":127.7834},{"date":"2024-01-02","close":127.4051},{"date":"2024-01-03","close":125.6152},{"date":"2024-01-04","close":125.6245},{"date":"2024-01-05","close":126.0489},{"date":"2024-01-08","close":127.7465},{"date":"2024-01-09","close":126.584},{"date":"2024-01-10","close":127.0176},{"date":"2024-01-11","close":127.7189},{"date":"2024-01-12","close":128.0602},{"date":"2024-01-16","close":128.9828},{"date":"2024-01-17","close":127.3036},{"date":"2024-01-18","close":128.6599},{"date":"2024-01-19","close":131.0956},{"date":"2024-01-22","close":132.4611},{"date":"2024-01-23","close":131.9537},{"date":"2024-01-24","close":130.7081},{"date":"2024-01-25","close":131.4924},{"date":"2024-01-26","close":131.5938},{"date":"2024-01-29","close":131.6954},{"date":"2024-01-30","close":132.1659},{"date":"2024-01-31","close":129.3795},{"date":"2024-02-01","close":131.6308},{"date":"2024-02-02","close":131.3632},{"date":"2024-02-05","close":129.2965},{"date":"2024-02-06","close":130.3852},{"date":"2024-02-07","close":131.7322},{"date":"2024-02-08","close":131.2986},{"date":"2024-02-09","close":132.1013},{"date":"2024-02-12","close":133.9096},{"date":"2024-02-13","close":131.3909},{"date":"2024-02-14","close":132.8947},{"date":"2024-02-15","close":132.5903},{"date":"2024-02-16","close":131.8706},{"date":"2024-02-20","close":133.1162},{"date":"2024-02-21","close":133.2823},{"date":"2024-02-22","close":134.8138},{"date":"2024-02-23","close":136.4376},{"date":"2024-02-26","close":136.9358},{"date":"2024-02-27","close":138.9195},{"date":"2024-02-28","close":140.0082},{"date":"2024-02-29","close":138.6243},{"date":"2024-03-01","close":138.5779},{"date":"2024-03-04","close":139.2838},{"date":"2024-03-05","close":139.2559},{"date":"2024-03-06","close":139.1537},{"date":"2024-03-07","close":140.0732},{"date":"2024-03-08","close":140.2032},{"date":"2024-03-11","close":141.587},{"date":"2024-03-12","close":143.0359},{"date":"2024-03-13","close":142.553},{"date":"2024-03-14","close":141.0484},{"date":"2024-03-15","close":142.7108},{"date":"2024-03-18","close":142.5344},{"date":"2024-03-19","close":144.0204},{"date":"2024-03-20","close":144.2432},{"date":"2024-03-21","close":146.1658},{"date":"2024-03-22","close":144.7727},{"date":"2024-03-25","close":142.6644},{"date":"2024-03-26","close":141.6614},{"date":"2024-03-27","close":144.1319},{"date":"2024-03-28","close":143.8903},{"date":"2024-04-01","close":143.2866},{"date":"2024-04-02","close":142.8315},{"date":"2024-04-03","close":142.2093},{"date":"2024-04-04","close":138.2436},{"date":"2024-04-05","close":139.3023},{"date":"2024-04-08","close":139.6924},{"date":"2024-04-09","close":139.7667},{"date":"2024-04-10","close":137.7142},{"date":"2024-04-11","close":135.6988},{"date":"2024-04-12","close":135.0208},{"date":"2024-04-15","close":134.4357},{"date":"2024-04-16","close":134.25},{"date":"2024-04-17","close":133.8042},{"date":"2024-04-18","close":148.8127},{"date":"2024-04-19","close":150.8188},{"date":"2024-04-22","close":151.4689},{"date":"2024-04-23","close":151.7382},{"date":"2024-04-24","close":150.2708},{"date":"2024-04-25","close":149.5928},{"date":"2024-04-26","close":148.5341},{"date":"2024-04-29","close":149.8714},{"date":"2024-04-30","close":146.0079},{"date":"2024-05-01","close":145.5992},{"date":"2024-05-02","close":145.1813},{"date":"2024-05-03","close":146.1936},{"date":"2024-05-06","close":145.5249},{"date":"2024-05-07","close":143.881},{"date":"2024-05-08","close":143.3516},{"date":"2024-05-09","close":144.2711},{"date":"2024-05-10","close":144.2061},{"date":"2024-05-13","close":146.3051},{"date":"2024-05-14","close":144.494},{"date":"2024-05-15","close":143.9646},{"date":"2024-05-16","close":143.1195},{"date":"2024-05-17","close":141.9957},{"date":"2024-05-20","close":141.1041},{"date":"2024-05-21","close":140.714},{"date":"2024-05-22","close":138.9308},{"date":"2024-05-23","close":135.2716},{"date":"2024-05-24","close":134.8722},{"date":"2024-05-28","close":131.6681},{"date":"2024-05-29","close":129.3183},{"date":"2024-05-30","close":130.6557},{"date":"2024-05-31","close":133.8692},{"date":"2024-06-03","close":133.8413},{"date":"2024-06-04","close":134.4543},{"date":"2024-06-05","close":132.8011},{"date":"2024-06-06","close":134.3057},{"date":"2024-06-07","close":135.7833},{"date":"2024-06-10","close":133.2395},{"date":"2024-06-11","close":132.8374},{"date":"2024-06-12","close":133.5388},{"date":"2024-06-13","close":131.7806},{"date":"2024-06-14","close":127.8434},{"date":"2024-06-17","close":130.836},{"date":"2024-06-18","close":130.3123},{"date":"2024-06-20","close":132.2576},{"date":"2024-06-21","close":132.2669},{"date":"2024-06-24","close":132.8468},{"date":"2024-06-25","close":130.0879},{"date":"2024-06-26","close":129.1246},{"date":"2024-06-27","close":128.498},{"date":"2024-06-28","close":129.3584},{"date":"2024-07-01","close":125.178},{"date":"2024-07-02","close":127.17},{"date":"2024-07-03","close":124.7385},{"date":"2024-07-05","close":123.8687},{"date":"2024-07-08","close":124.2709},{"date":"2024-07-09","close":122.5501},{"date":"2024-07-10","close":123.8968},{"date":"2024-07-11","close":127.6657},{"date":"2024-07-12","close":129.3304},{"date":"2024-07-15","close":132.0799},{"date":"2024-07-16","close":132.5381},{"date":"2024-07-17","close":134.7265},{"date":"2024-07-18","close":131.1727},{"date":"2024-07-19","close":129.3023},{"date":"2024-07-22","close":129.4052},{"date":"2024-07-23","close":128.3203},{"date":"2024-07-24","close":126.9456},{"date":"2024-07-25","close":129.0311},{"date":"2024-07-26","close":132.7719},{"date":"2024-07-29","close":133.5388},{"date":"2024-07-30","close":137.5602},{"date":"2024-07-31","close":137.5789},{"date":"2024-08-01","close":134.1841},{"date":"2024-08-02","close":133.2863},{"date":"2024-08-05","close":129.3865},{"date":"2024-08-06","close":130.967},{"date":"2024-08-07","close":128.339},{"date":"2024-08-08","close":129.5174},{"date":"2024-08-09","close":128.2923},{"date":"2024-08-12","close":126.8427},{"date":"2024-08-13","close":127.9837},{"date":"2024-08-14","close":128.3016},{"date":"2024-08-15","close":129.5829},{"date":"2024-08-16","close":129.8634},{"date":"2024-08-19","close":129.6951},{"date":"2024-08-20","close":130.49},{"date":"2024-08-21","close":134.3524},{"date":"2024-08-22","close":132.2015},{"date":"2024-08-23","close":132.9964},{"date":"2024-08-26","close":133.7352},{"date":"2024-08-27","close":133.464},{"date":"2024-08-28","close":133.2769},{"date":"2024-08-29","close":133.0618},{"date":"2024-08-30","close":133.9784},{"date":"2024-09-03","close":133.9129},{"date":"2024-09-04","close":132.0518},{"date":"2024-09-05","close":128.4419},{"date":"2024-09-06","close":126.5201},{"date":"2024-09-09","close":128.6963},{"date":"2024-09-10","close":127.8955},{"date":"2024-09-11","close":127.2267},{"date":"2024-09-12","close":128.3195},{"date":"2024-09-13","close":129.3934},{"date":"2024-09-16","close":129.3934},{"date":"2024-09-17","close":129.3746},{"date":"2024-09-18","close":130.0906},{"date":"2024-09-19","close":131.0797},{"date":"2024-09-20","close":129.0825},{"date":"2024-09-23","close":129.7608},{"date":"2024-09-24","close":131.5696},{"date":"2024-09-25","close":130.4956},{"date":"2024-09-26","close":133.303},{"date":"2024-09-27","close":133.0581},{"date":"2024-09-30","close":131.5884},{"date":"2024-10-01","close":131.5602},{"date":"2024-10-02","close":130.7311},{"date":"2024-10-03","close":128.6586},{"date":"2024-10-04","close":128.7811},{"date":"2024-10-07","close":127.1701},{"date":"2024-10-08","close":125.9266},{"date":"2024-10-09","close":126.0114},{"date":"2024-10-10","close":125.7099},{"date":"2024-10-11","close":129.2898},{"date":"2024-10-14","close":131.3623},{"date":"2024-10-15","close":132.2762},{"date":"2024-10-16","close":134.8669},{"date":"2024-10-17","close":135.3096},{"date":"2024-10-18","close":134.8763},{"date":"2024-10-21","close":134.8291},{"date":"2024-10-22","close":106.5576},{"date":"2024-10-23","close":109.5063},{"date":"2024-10-24","close":106.5576},{"date":"2024-10-25","close":107.6222},{"date":"2024-10-28","close":111.4941},{"date":"2024-10-29","close":110.486},{"date":"2024-10-30","close":109.5346},{"date":"2024-10-31","close":108.0555},{"date":"2024-11-01","close":107.0286},{"date":"2024-11-04","close":109.3273},{"date":"2024-11-05","close":109.8454},{"date":"2024-11-06","close":116.1385},{"date":"2024-11-07","close":115.9124},{"date":"2024-11-08","close":115.3189},{"date":"2024-11-11","close":115.2718},{"date":"2024-11-12","close":115.5921},{"date":"2024-11-13","close":116.5153},{"date":"2024-11-14","close":116.6754},{"date":"2024-11-15","close":115.5167},{"date":"2024-11-18","close":116.9958},{"date":"2024-11-19","close":114.2355},{"date":"2024-11-20","close":113.7645},{"date":"2024-11-21","close":115.5826},{"date":"2024-11-22","close":117.5704},{"date":"2024-11-25","close":121.9699},{"date":"2024-11-26","close":120.4908},{"date":"2024-11-27","close":119.5205},{"date":"2024-11-29","close":119.3886},{"date":"2024-12-02","close":120.1423},{"date":"2024-12-03","close":119.9915},{"date":"2024-12-04","close":118.5973},{"date":"2024-12-05","close":117.4008},{"date":"2024-12-06","close":117.2109},{"date":"2024-12-09","close":119.5851},{"date":"2024-12-10","close":119.0913},{"date":"2024-12-11","close":116.8025},{"date":"2024-12-12","close":115.6534},{"date":"2024-12-13","close":115.1216},{"date":"2024-12-16","close":112.6144},{"date":"2024-12-17","close":112.5289},{"date":"2024-12-18","close":109.7748},{"date":"2024-12-19","close":108.8536},{"date":"2024-12-20","close":109.9078},{"date":"2024-12-23","close":110.3351},{"date":"2024-12-24","close":111.3893},{"date":"2024-12-26","close":110.6865},{"date":"2024-12-27","close":111.0759},{"date":"2024-12-30","close":109.9932},{"date":"2024-12-31","close":110.886},{"date":"2025-01-02","close":110.2212},{"date":"2025-01-03","close":110.9809},{"date":"2025-01-06","close":111.4653},{"date":"2025-01-07","close":110.7435},{"date":"2025-01-08","close":110.6675},{"date":"2025-01-10","close":110.0787},{"date":"2025-01-13","close":110.6485},{"date":"2025-01-14","close":111.1329},{"date":"2025-01-15","close":111.4748},{"date":"2025-01-16","close":113.4121},{"date":"2025-01-17","close":112.5574},{"date":"2025-01-21","close":114.0294},{"date":"2025-01-22","close":111.7407},{"date":"2025-01-23","close":112.3675},{"date":"2025-01-24","close":111.3323},{"date":"2025-01-27","close":114.0959},{"date":"2025-01-28","close":111.4083},{"date":"2025-01-29","close":110.4871},{"date":"2025-01-30","close":112.2155},{"date":"2025-01-31","close":110.4016},{"date":"2025-02-03","close":110.0882},{"date":"2025-02-04","close":111.6077},{"date":"2025-02-05","close":112.3865},{"date":"2025-02-06","close":112.1016},{"date":"2025-02-07","close":111.8167},{"date":"2025-02-10","close":112.4815},{"date":"2025-02-11","close":115.5774},{"date":"2025-02-12","close":116.1093},{"date":"2025-02-13","close":118.4075},{"date":"2025-02-14","close":118.6165},{"date":"2025-02-18","close":115.53},{"date":"2025-02-19","close":115.9288},{"date":"2025-02-20","close":117.0684},{"date":"2025-02-21","close":115.511},{"date":"2025-02-24","close":116.0333},{"date":"2025-02-25","close":116.9355},{"date":"2025-02-26","close":115.9573},{"date":"2025-02-27","close":116.5176},{"date":"2025-02-28","close":118.5975},{"date":"2025-03-03","close":117.7617},{"date":"2025-03-04","close":116.6886},{"date":"2025-03-05","close":117.4009},{"date":"2025-03-06","close":119.5946},{"date":"2025-03-07","close":121.7682},{"date":"2025-03-10","close":123.5396},{"date":"2025-03-11","close":118.3307},{"date":"2025-03-12","close":116.1763},{"date":"2025-03-13","close":114.357},{"date":"2025-03-14","close":116.8178},{"date":"2025-03-17","close":118.2349},{"date":"2025-03-18","close":118.7041},{"date":"2025-03-19","close":119.2978},{"date":"2025-03-20","close":115.6113},{"date":"2025-03-21","close":113.7346},{"date":"2025-03-24","close":115.5443},{"date":"2025-03-25","close":112.8824},{"date":"2025-03-26","close":113.4282},{"date":"2025-03-27","close":115.4294},{"date":"2025-03-28","close":113.4378},{"date":"2025-03-31","close":114.0793},{"date":"2025-04-01","close":113.4186},{"date":"2025-04-02","close":114.9698},{"date":"2025-04-03","close":113.6388},{"date":"2025-04-04","close":111.8483},{"date":"2025-04-07","close":105.6531},{"date":"2025-04-08","close":101.057},{"date":"2025-04-09","close":109.1385},{"date":"2025-04-10","close":108.4778},{"date":"2025-04-11","close":110.3545},{"date":"2025-04-14","close":111.2929},{"date":"2025-04-15","close":109.4545},{"date":"2025-04-16","close":107.4054},{"date":"2025-04-17","close":109.2534},{"date":"2025-04-21","close":107.0702},{"date":"2025-04-22","close":110.0673},{"date":"2025-04-23","close":111.2067},{"date":"2025-04-24","close":112.1164},{"date":"2025-04-25","close":111.6855},{"date":"2025-04-28","close":112.5281},{"date":"2025-04-29","close":113.2367},{"date":"2025-04-30","close":112.5568},{"date":"2025-05-01","close":112.0302},{"date":"2025-05-02","close":115.1805},{"date":"2025-05-05","close":113.658},{"date":"2025-05-06","close":112.0493},{"date":"2025-05-07","close":111.0344},{"date":"2025-05-08","close":112.5856},{"date":"2025-05-09","close":112.4324},{"date":"2025-05-12","close":116.8082},{"date":"2025-05-13","close":116.0518},{"date":"2025-05-14","close":118.9627},{"date":"2025-05-15","close":122.065},{"date":"2025-05-16","close":123.2045},{"date":"2025-05-19","close":123.6066},{"date":"2025-05-20","close":122.5821},{"date":"2025-05-21","close":119.7766},{"date":"2025-05-22","close":121.5001},{"date":"2025-05-23","close":120.849},{"date":"2025-05-27","close":121.864},{"date":"2025-05-28","close":120.5905},{"date":"2025-05-29","close":121.0022},{"date":"2025-05-30","close":121.1458},{"date":"2025-06-02","close":122.8215},{"date":"2025-06-03","close":122.3236},{"date":"2025-06-04","close":120.916},{"date":"2025-06-05","close":120.8011},{"date":"2025-06-06","close":120.9363},{"date":"2025-06-09","close":120.917},{"date":"2025-06-10","close":122.1623},{"date":"2025-06-11","close":119.0344},{"date":"2025-06-12","close":117.9049},{"date":"2025-06-13","close":115.5397},{"date":"2025-06-16","close":116.3313},{"date":"2025-06-17","close":115.2018},{"date":"2025-06-18","close":114.7577},{"date":"2025-06-20","close":115.6265},{"date":"2025-06-23","close":117.094},{"date":"2025-06-24","close":117.0071},{"date":"2025-06-25","close":115.028},{"date":"2025-06-26","close":114.9411},{"date":"2025-06-27","close":116.312},{"date":"2025-06-30","close":117.1133},{"date":"2025-07-01","close":121.0038},{"date":"2025-07-02","close":123.0602},{"date":"2025-07-03","close":123.0022},{"date":"2025-07-07","close":121.1873},{"date":"2025-07-08","close":122.2975},{"date":"2025-07-09","close":120.917},{"date":"2025-07-10","close":121.6603},{"date":"2025-07-11","close":120.2315},{"date":"2025-07-14","close":120.106},{"date":"2025-07-15","close":118.0014},{"date":"2025-07-16","close":118.3104},{"date":"2025-07-17","close":119.2565},{"date":"2025-07-18","close":118.6579},{"date":"2025-07-21","close":119.604},{"date":"2025-07-22","close":128.6981},{"date":"2025-07-23","close":130.0207},{"date":"2025-07-24","close":128.6016},{"date":"2025-07-25","close":129.0746},{"date":"2025-07-28","close":128.4664},{"date":"2025-07-29","close":128.8496},{"date":"2025-07-30","close":127.469},{"date":"2025-07-31","close":124.4278},{"date":"2025-08-01","close":123.8678},{"date":"2025-08-04","close":126.7256},{"date":"2025-08-05","close":127.9903},{"date":"2025-08-06","close":128.8399},{"date":"2025-08-07","close":129.3419},{"date":"2025-08-08","close":128.4923},{"date":"2025-08-11","close":128.7916},{"date":"2025-08-12","close":130.1046},{"date":"2025-08-13","close":133.281},{"date":"2025-08-14","close":133.0107},{"date":"2025-08-15","close":133.0396},{"date":"2025-08-18","close":132.4024},{"date":"2025-08-19","close":133.9568},{"date":"2025-08-20","close":132.2576},{"date":"2025-08-21","close":131.6204},{"date":"2025-08-22","close":134.6809},{"date":"2025-08-25","close":134.4395},{"date":"2025-08-26","close":133.9568},{"date":"2025-08-27","close":135.0188},{"date":"2025-08-28","close":134.4975},{"date":"2025-08-29","close":134.5168},{"date":"2025-09-02","close":131.3308},{"date":"2025-09-03","close":131.5625},{"date":"2025-09-04","close":136.3704},{"date":"2025-09-05","close":135.6753},{"date":"2025-09-08","close":136.0157},{"date":"2025-09-09","close":135.1404},{"date":"2025-09-10","close":135.6656},{"date":"2025-09-11","close":138.8557},{"date":"2025-09-12","close":137.4065},{"date":"2025-09-15","close":135.2279},{"date":"2025-09-16","close":135.8018},{"date":"2025-09-17","close":135.4127},{"date":"2025-09-18","close":134.1289},{"date":"2025-09-19","close":133.5648},{"date":"2025-09-22","close":134.1775},{"date":"2025-09-23","close":134.8583},{"date":"2025-09-24","close":134.8097},{"date":"2025-09-25","close":132.5241},{"date":"2025-09-26","close":133.9149},{"date":"2025-09-29","close":135.403},{"date":"2025-09-30","close":134.8},{"date":"2025-10-01","close":134.3818},{"date":"2025-10-02","close":136.5409},{"date":"2025-10-03","close":135.899},{"date":"2025-10-06","close":134.6541},{"date":"2025-10-07","close":132.281},{"date":"2025-10-08","close":130.0149},{"date":"2025-10-09","close":127.9141},{"date":"2025-10-10","close":126.7665},{"date":"2025-10-13","close":128.0892},{"date":"2025-10-14","close":129.9954},{"date":"2025-10-15","close":129.8884},{"date":"2025-10-16","close":130.1024},{"date":"2025-10-17","close":129.4508},{"date":"2025-10-20","close":128.1962},{"date":"2025-10-21","close":130.8221},{"date":"2025-10-22","close":129.2174},{"date":"2025-10-23","close":129.6064},{"date":"2025-10-24","close":127.3403},{"date":"2025-10-27","close":127.8168},{"date":"2025-10-28","close":128.0503},{"date":"2025-10-29","close":125.6091},{"date":"2025-10-30","close":124.8796},{"date":"2025-10-31","close":123.8195},{"date":"2025-11-03","close":120.221},{"date":"2025-11-04","close":119.3262},{"date":"2025-11-05","close":121.1741},{"date":"2025-11-06","close":121.602},{"date":"2025-11-07","close":123.1873},{"date":"2025-11-10","close":121.7285},{"date":"2025-11-11","close":123.8001},{"date":"2025-11-12","close":123.6153},{"date":"2025-11-13","close":124.228},{"date":"2025-11-14","close":123.7709},{"date":"2025-11-17","close":123.1095},{"date":"2025-11-18","close":122.7497},{"date":"2025-11-19","close":121.9619},{"date":"2025-11-20","close":121.602},{"date":"2025-11-21","close":125.0353},{"date":"2025-11-24","close":123.0415},{"date":"2025-11-25","close":125.3368},{"date":"2025-11-26","close":126.2996},{"date":"2025-11-28","close":126.8248},{"date":"2025-12-01","close":126.3871},{"date":"2025-12-02","close":125.4146},{"date":"2025-12-03","close":125.9203},{"date":"2025-12-04","close":126.7567},{"date":"2025-12-05","close":127.671},{"date":"2025-12-08","close":125.8378},{"date":"2025-12-09","close":124.0341},{"date":"2025-12-10","close":128.6512},{"date":"2025-12-11","close":131.3176},{"date":"2025-12-12","close":128.9551},{"date":"2025-12-15","close":129.308},{"date":"2025-12-16","close":126.9063},{"date":"2025-12-17","close":125.534},{"date":"2025-12-18","close":123.446},{"date":"2025-12-19","close":122.9852},{"date":"2025-12-22","close":122.7206},{"date":"2025-12-23","close":121.4168},{"date":"2025-12-24","close":123.0147},{"date":"2025-12-26","close":123.4166},{"date":"2025-12-29","close":121.9658},{"date":"2025-12-30","close":121.5835},{"date":"2025-12-31","close":120.5346},{"date":"2026-01-02","close":121.554},{"date":"2026-01-05","close":120.9463},{"date":"2026-01-06","close":122.0442},{"date":"2026-01-07","close":120.1424},{"date":"2026-01-08","close":124.2302},{"date":"2026-01-09","close":125.8084},{"date":"2026-01-12","close":126.6613},{"date":"2026-01-13","close":129.3668},{"date":"2026-01-14","close":131.1607},{"date":"2026-01-15","close":133.4742},{"date":"2026-01-16","close":134.2388},{"date":"2026-01-20","close":129.3668},{"date":"2026-01-21","close":133.5526},{"date":"2026-01-22","close":134.1408},{"date":"2026-01-23","close":134.9152},{"date":"2026-01-26","close":136.4346},{"date":"2026-01-27","close":136.6307},{"date":"2026-01-28","close":137.258},{"date":"2026-01-29","close":136.1405},{"date":"2026-01-30","close":136.2484},{"date":"2026-02-02","close":138.4736},{"date":"2026-02-03","close":140.0224},{"date":"2026-02-04","close":145.0316},{"date":"2026-02-05","close":143.3259},{"date":"2026-02-06","close":145.5806},{"date":"2026-02-09","close":143.1397},{"date":"2026-02-10","close":143.7867},{"date":"2026-02-11","close":146.3158},{"date":"2026-02-12","close":144.6983},{"date":"2026-02-13","close":144.2572},{"date":"2026-02-17","close":123.2597},{"date":"2026-02-18","close":118.525},{"date":"2026-02-19","close":117.0154},{"date":"2026-02-20","close":115.7312},{"date":"2026-02-23","close":113.8687},{"date":"2026-02-24","close":116.4762},{"date":"2026-02-25","close":114.6137},{"date":"2026-02-26","close":114.5549},{"date":"2026-02-27","close":116.9075},{"date":"2026-03-02","close":116.2115},{"date":"2026-03-03","close":114.1236},{"date":"2026-03-04","close":113.3589},{"date":"2026-03-05","close":114.8},{"date":"2026-03-06","close":114.2829},{"date":"2026-03-09","close":110.6423},{"date":"2026-03-10","close":107.7931},{"date":"2026-03-11","close":108.0305},{"date":"2026-03-12","close":105.864},{"date":"2026-03-13","close":104.6076},{"date":"2026-03-16","close":102.8961},{"date":"2026-03-17","close":101.7189},{"date":"2026-03-18","close":99.6414},{"date":"2026-03-19","close":98.0288},{"date":"2026-03-20","close":95.3478},{"date":"2026-03-23","close":99.9777},{"date":"2026-03-24","close":101.9068},{"date":"2026-03-25","close":103.9942},{"date":"2026-03-26","close":104.1525},{"date":"2026-03-27","close":103.8953},{"date":"2026-03-30","close":103.2325},{"date":"2026-03-31","close":104.6175},{"date":"2026-04-01","close":104.0536},{"date":"2026-04-02","close":102.3619},{"date":"2026-04-06","close":104.0239},{"date":"2026-04-07","close":102.7279},{"date":"2026-04-08","close":106.2597},{"date":"2026-04-09","close":107.3974},{"date":"2026-04-10","close":106.3586},{"date":"2026-04-13","close":108.6142},{"date":"2026-04-14","close":108.723},{"date":"2026-04-15","close":109.2573},{"date":"2026-04-16","close":109.9893},{"date":"2026-04-17","close":112.5714},{"date":"2026-04-20","close":111.3842},{"date":"2026-04-21","close":113.7684},{"date":"2026-04-22","close":110.5433},{"date":"2026-04-23","close":108.6142},{"date":"2026-04-24","close":107.5755},{"date":"2026-04-27","close":105.4188},{"date":"2026-04-28","close":104.2811},{"date":"2026-04-29","close":102.1739},{"date":"2026-04-30","close":106.0816},{"date":"2026-05-01","close":103.8656},{"date":"2026-05-04","close":102.4114},{"date":"2026-05-05","close":103.1731},{"date":"2026-05-06","close":104.3603},{"date":"2026-05-07","close":104.1228},{"date":"2026-05-08","close":103.5985},{"date":"2026-05-11","close":100.3339},{"date":"2026-05-12","close":99.6611},{"date":"2026-05-13","close":97.8112},{"date":"2026-05-14","close":96.1492},{"date":"2026-05-15","close":91.8754},{"date":"2026-05-18","close":92.1722},{"date":"2026-05-19","close":91.4797},{"date":"2026-05-20","close":93.9529},{"date":"2026-05-21","close":96.5746},{"date":"2026-05-22","close":96.8219},{"date":"2026-05-26","close":96.0107},{"date":"2026-05-27","close":97.3462},{"date":"2026-05-28","close":98.197},{"date":"2026-05-29","close":97.643},{"date":"2026-06-01","close":96.2184},{"date":"2026-06-02","close":98.286},{"date":"2026-06-03","close":97.2275},{"date":"2026-06-04","close":97.5737},{"date":"2026-06-05","close":98.15},{"date":"2026-06-08","close":97.07},{"date":"2026-06-09","close":99.41},{"date":"2026-06-10","close":98.43},{"date":"2026-06-11","close":102.26},{"date":"2026-06-12","close":103.75},{"date":"2026-06-15","close":104.64},{"date":"2026-06-16","close":107.27},{"date":"2026-06-17","close":106.12},{"date":"2026-06-18","close":108.7},{"date":"2026-06-22","close":105.11},{"date":"2026-06-23","close":106.47},{"date":"2026-06-24","close":110.73},{"date":"2026-06-25","close":112.99},{"date":"2026-06-26","close":116.02},{"date":"2026-06-29","close":117.18},{"date":"2026-06-30","close":117.98},{"date":"2026-07-01","close":117.4},{"date":"2026-07-02","close":132.57},{"date":"2026-07-06","close":128.66},{"date":"2026-07-07","close":128.67},{"date":"2026-07-08","close":124.73},{"date":"2026-07-09","close":124.27},{"date":"2026-07-10","close":125.62},{"date":"2026-07-13","close":123.52},{"date":"2026-07-14","close":122.16},{"date":"2026-07-15","close":121.0},{"date":"2026-07-16","close":125.66},{"date":"2026-07-17","close":124.82},{"date":"2026-07-20","close":122.4},{"date":"2026-07-21","close":119.12},{"date":"2026-07-22","close":120.37},{"date":"2026-07-23","close":120.05},{"date":"2026-07-24","close":124.21},{"date":"2026-07-27","close":127.7},{"date":"2026-07-28","close":129.71},{"date":"2026-07-29","close":129.98},{"date":"2026-07-30","close":124.83},{"date":"2026-07-31","close":124.37},{"date":"2026-08-03","close":128.52},{"date":"2026-08-04","close":132.55},{"date":"2026-08-05","close":131.32},{"date":"2026-08-06","close":132.79},{"date":"2026-08-07","close":135.63},{"date":"2026-08-10","close":134.54},{"date":"2026-08-11","close":135.09},{"date":"2026-08-12","close":134.01},{"date":"2026-08-13","close":135.35},{"date":"2026-08-14","close":135.03},{"date":"2026-08-17","close":132.52},{"date":"2026-08-18","close":131.89},{"date":"2026-08-19","close":134.54},{"date":"2026-08-20","close":132.92},{"date":"2026-08-21","close":133.96},{"date":"2026-08-24","close":135.69},{"date":"2026-08-25","close":137.95},{"date":"2026-08-26","close":139.49},{"date":"2026-08-27","close":136.7},{"date":"2026-08-28","close":137.51},{"date":"2026-08-31","close":135.67},{"date":"2026-09-01","close":134.84},{"date":"2026-09-02","close":137.15},{"date":"2026-09-03","close":137.62},{"date":"2026-09-04","close":138.08},{"date":"2026-09-08","close":134.06},{"date":"2026-09-09","close":135.24},{"date":"2026-09-10","close":134.16},{"date":"2026-09-11","close":133.68},{"date":"2026-09-14","close":133.21},{"date":"2026-09-15","close":131.01},{"date":"2026-09-16","close":130.52},{"date":"2026-09-17","close":130.88},{"date":"2026-09-18","close":128.08},{"date":"2026-09-21","close":126.45},{"date":"2026-09-22","close":129.59},{"date":"2026-09-23","close":128.76},{"date":"2026-09-24","close":129.26},{"date":"2026-09-25","close":129.61},{"date":"2026-09-28","close":128.13},{"date":"2026-09-29","close":126.95},{"date":"2026-09-30","close":125.74},{"date":"2026-10-01","close":125.12},{"date":"2026-10-02","close":127.24},{"date":"2026-10-05","close":126.24},{"date":"2026-10-06","close":127.38},{"date":"2026-10-07","close":125.41},{"date":"2026-10-08","close":128.17},{"date":"2026-10-09","close":127.02},{"date":"2026-10-12","close":129.62},{"date":"2026-10-13","close":130.71},{"date":"2026-10-14","close":131.63},{"date":"2026-10-15","close":133.51},{"date":"2026-10-16","close":133.96},{"date":"2026-10-19","close":130.18},{"date":"2026-10-20","close":123.52},{"date":"2026-10-21","close":124.78},{"date":"2026-10-22","close":128.08}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":127.97,"low_30d":120.58,"support":122.16,"high_30d":136.38,"change_1d":2.6,"change_7d":-4.4,"change_30d":-4.2,"resistance":134.8,"position_in_range":47.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.24,"per":14.89,"quarter":"2024-Q2"},{"pbr":3.19,"per":16.35,"quarter":"2024-Q3"},{"pbr":2.91,"per":15.0,"quarter":"2024-Q4"},{"pbr":2.92,"per":15.51,"quarter":"2025-Q1"},{"pbr":2.83,"per":15.96,"quarter":"2025-Q2"},{"pbr":3.2,"per":18.12,"quarter":"2025-Q3"},{"pbr":3.1,"per":16.33,"quarter":"2025-Q4"},{"pbr":2.66,"per":14.14,"quarter":"2026-Q1"},{"pbr":2.97,"per":15.84,"quarter":"2026-Q2"},{"pbr":3.22,"per":17.18,"quarter":"현재"}],"timeline":[{"close":129.3584,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":131.5884,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":110.886,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":114.0793,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":117.1133,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":134.8,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":120.5346,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":104.6175,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":117.98,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.0,"pbr_5y_low":2.66,"per_5y_avg":15.79,"per_5y_low":14.14,"current_pbr":3.22,"current_per":17.18,"pbr_5y_high":3.24,"per_5y_high":18.12,"pbr_5y_median":2.97,"per_5y_median":15.84,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":88.9,"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":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.3%"},"momentum":{"grade":"D","reason":"RSI 51"},"valuation":{"grade":"C","reason":"PER 17.19x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.0%"},"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":1.08,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.03,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.99,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.47,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.88,"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":37.8,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.01,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.13,"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":3.24,"per":14.89,"close":129.3584,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.19,"per":16.35,"close":131.5884,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.91,"per":15.0,"close":110.886,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.92,"per":15.51,"close":114.0793,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.83,"per":15.96,"close":117.1133,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.2,"per":18.12,"close":134.8,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.1,"per":16.33,"close":120.5346,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.66,"per":14.14,"close":104.6175,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.97,"per":15.84,"close":117.98,"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":"17.2배"},{"label":"PBR","value":"3.2배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"5.0%"}],"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":2.15,"pbr":null,"per":null,"roa":0.01080609905085849,"roe":0.050277816320416294,"revenue":6536951000.0,"market_cap":null,"net_income":227558000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3779601529826367,"total_assets":21058293000.0,"total_equity":4526012000.0,"profit_margin":0.03481103040240014,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":336336000.0,"operating_margin":0.05145151003885451},{"eps":1.77,"pbr":null,"per":null,"roa":0.008987882055303875,"roe":0.04212680069812489,"revenue":6264940000.0,"market_cap":null,"net_income":188535000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.37334180375231046,"total_assets":20976577000.0,"total_equity":4475417000.0,"profit_margin":0.030093664105322635,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":286271000.0,"operating_margin":0.045694132745086144},{"eps":1.55,"pbr":null,"per":null,"roa":-0.029309073003153562,"roe":-0.1378022247840884,"revenue":6009415000.0,"market_cap":null,"net_income":-609498000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3210177696165101,"total_assets":20795540000.0,"total_equity":4422991000.0,"profit_margin":-0.10142384907682361,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":48219000.0,"operating_margin":0.008023909149226672},{"eps":1.98,"pbr":null,"per":null,"roa":0.010928844774462924,"roe":0.04725056098955612,"revenue":6260232000.0,"market_cap":null,"net_income":226171000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3740120174459988,"total_assets":20694868000.0,"total_equity":4786631000.0,"profit_margin":0.036128213778658685,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":334293000.0,"operating_margin":0.05339945867820873},{"eps":2.1,"pbr":null,"per":null,"roa":0.012475119385590582,"roe":0.054196197122932104,"revenue":6164425000.0,"market_cap":null,"net_income":254880000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.37706485195293965,"total_assets":20431067000.0,"total_equity":4702913000.0,"profit_margin":0.04134692205680173,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":422550000.0,"operating_margin":0.06854653921493083},{"eps":1.75,"pbr":null,"per":null,"roa":0.009809254130438677,"roe":0.04368425322358786,"revenue":5866069000.0,"market_cap":null,"net_income":194392000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3705520681737634,"total_assets":19817205000.0,"total_equity":4449933000.0,"profit_margin":0.03313837597205215,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":342715000.0,"operating_margin":0.05842328141724893},{"eps":1.61,"pbr":null,"per":null,"roa":0.006900276698730805,"roe":0.030676392600463825,"revenue":5770173000.0,"market_cap":null,"net_income":133056000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.35877884423915885,"total_assets":19282705000.0,"total_equity":4337407000.0,"profit_margin":0.023059273959376955,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":248976000.0,"operating_margin":0.04314879293913718},{"eps":1.88,"pbr":null,"per":null,"roa":0.011184165517475586,"roe":0.048245150828110976,"revenue":5970198000.0,"market_cap":null,"net_income":226582000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.36823586085419613,"total_assets":20259178000.0,"total_equity":4696472000.0,"profit_margin":0.03795217512049014,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":362886000.0,"operating_margin":0.060782908707550404},{"eps":2.11712963710925,"pbr":null,"per":null,"roa":0.01566261299449325,"roe":0.0650885071910441,"revenue":5962567000.0,"market_cap":null,"net_income":295544000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3656651573055699,"total_assets":18869393000.0,"total_equity":4540648000.0,"profit_margin":0.04956657090813403,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":427967000.0,"operating_margin":0.07177562952332443},{"eps":1.7829523316280136,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":5783631000.0,"market_cap":null,"net_income":248894000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3587115083932568,"total_assets":null,"total_equity":null,"profit_margin":0.043034211553261266,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":402907000.0,"operating_margin":0.06966333087294124},{"eps":2.269934269546983,"pbr":null,"per":null,"roa":0.017635073112021768,"roe":0.07199991274803473,"revenue":5585884000.0,"market_cap":null,"net_income":316875000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3640045156684242,"total_assets":17968454000.0,"total_equity":4401047000.0,"profit_margin":0.05672781604487311,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":418690000.0,"operating_margin":0.07495501159709009},{"eps":2.5158071024737243,"pbr":null,"per":null,"roa":0.020632129272540583,"roe":0.08389596745238363,"revenue":5824602000.0,"market_cap":null,"net_income":351198000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3621262019276167,"total_assets":17021898000.0,"total_equity":4186113000.0,"profit_margin":0.060295621915454484,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":465165000.0,"operating_margin":0.07986210903337258}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":8.6858,"per":14.89,"date":"2024-06","close":129.36,"source":"reported"},{"eps":8.6858,"per":15.84,"date":"2024-07","close":137.58,"source":"reported"},{"eps":8.6858,"per":15.42,"date":"2024-08","close":133.98,"source":"reported"},{"eps":8.05,"per":16.35,"date":"2024-09","close":131.59,"source":"reported"},{"eps":8.05,"per":13.42,"date":"2024-10","close":108.06,"source":"reported"},{"eps":8.05,"per":14.83,"date":"2024-11","close":119.39,"source":"reported"},{"eps":7.3901,"per":15.0,"date":"2024-12","close":110.89,"source":"reported"},{"eps":7.3901,"per":14.94,"date":"2025-01","close":110.4,"source":"reported"},{"eps":7.3901,"per":16.05,"date":"2025-02","close":118.6,"source":"reported"},{"eps":7.3571,"per":15.51,"date":"2025-03","close":114.08,"source":"reported"},{"eps":7.3571,"per":15.3,"date":"2025-04","close":112.56,"source":"reported"},{"eps":7.3571,"per":16.47,"date":"2025-05","close":121.15,"source":"reported"},{"eps":7.34,"per":15.96,"date":"2025-06","close":117.11,"source":"reported"},{"eps":7.34,"per":16.95,"date":"2025-07","close":124.43,"source":"reported"},{"eps":7.34,"per":18.33,"date":"2025-08","close":134.52,"source":"reported"},{"eps":7.44,"per":18.12,"date":"2025-09","close":134.8,"source":"reported"},{"eps":7.44,"per":16.64,"date":"2025-10","close":123.82,"source":"reported"},{"eps":7.44,"per":17.05,"date":"2025-11","close":126.82,"source":"reported"},{"eps":7.38,"per":16.33,"date":"2025-12","close":120.53,"source":"reported"},{"eps":7.38,"per":18.46,"date":"2026-01","close":136.25,"source":"reported"},{"eps":7.38,"per":15.84,"date":"2026-02","close":116.91,"source":"reported"},{"eps":7.4,"per":14.14,"date":"2026-03","close":104.62,"source":"reported"},{"eps":7.4,"per":14.34,"date":"2026-04","close":106.08,"source":"reported"},{"eps":7.4,"per":13.2,"date":"2026-05","close":97.64,"source":"reported"},{"eps":7.45,"per":15.84,"date":"2026-06","close":117.98,"source":"reported"},{"eps":7.45,"per":16.69,"date":"2026-07","close":124.37,"source":"reported"},{"eps":7.45,"per":18.21,"date":"2026-08","close":135.67,"source":"reported"},{"eps":7.45,"per":16.88,"date":"2026-09","close":125.74,"source":"reported"},{"eps":7.45,"per":17.19,"date":"2026-10","close":128.08,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.01,"std":1.35,"count":29,"current":17.19,"lower_1sd":14.65,"upper_1sd":17.36},"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":"Genuine Parts Co","phase":"above-fold","symbol_resolved":true}