{"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":"2026-10-23T10:02:41.213900+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":16.1,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","unit":"%","value":38.5,"direction":"higher_better","percentile":83}],"summary":"매출 +16.1%","percentile":78},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":93.5,"direction":null,"percentile":94},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":2.6,"direction":"higher_better","percentile":58}],"summary":"RSI 94","percentile":74},"valuation":{"grade":"C","metrics":[],"summary":"PER 22.08x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":13.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":36.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":25.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 14.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.26,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.8,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":34.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.15,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.3x, 순차입금비율 0.8x","percentile":61}},"signals":[],"summary":"Paychex, Inc.(PAYX)은 Technology 섹터 US 시장 종목입니다, 시가총액 422.59억. 현재가 $118.81, 전일 대비 +5.6%, 30일 +2.6%. PER 22.1배 / ROE 14.0%. 기술적 시그널: RSI 94(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.89,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.89%","value_pct":3.89},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":85.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.8,"direction":"lower_better","percentile":null}],"summary":"배당성향 86%로 적정","percentile":39},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.8857},"catalysts":["전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":0.7272414626881556,"grade":"C","trend":"상승","atr_14":2.537007142857143,"rsi_14":93.51730179588264,"sma_20":105.26999999999998,"sma_60":114.82658333333333,"comment":"상승 추세, RSI 94","analysis":"RSI(14) 93.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.73)가 시그널선(-1.31)을 상회합니다(골든크로스). SMA20 105, SMA60 115 — 혼조세입니다. 볼린저밴드 94~117 (현재 위치 109%).","bb_lower":93.80095644789853,"bb_upper":116.73904355210144,"macd_signal":-1.3087227168578248},"change_pct":5.61,"chart_data":[{"date":"2024-10-23","open":130.85,"high":132.19,"low":130.42,"close":131.74,"volume":1062200,"rsi_14":59.94,"sma_20":139.4,"sma_60":132.74,"sma_120":127.49},{"date":"2024-10-24","open":132.27,"high":132.71,"low":131.13,"close":131.97,"volume":1171900,"rsi_14":65.23,"sma_20":139.83,"sma_60":132.97,"sma_120":127.67},{"date":"2024-10-25","open":132.6,"high":132.98,"low":130.58,"close":130.71,"volume":1237600,"rsi_14":64.32,"sma_20":140.2,"sma_60":133.2,"sma_120":127.84},{"date":"2024-10-28","open":130.49,"high":130.99,"low":129.8,"close":130.66,"volume":1514300,"rsi_14":61.19,"sma_20":140.5,"sma_60":133.42,"sma_120":127.99},{"date":"2024-10-29","open":130.44,"high":132.66,"low":129.73,"close":132.15,"volume":2044500,"rsi_14":60.86,"sma_20":140.56,"sma_60":133.71,"sma_120":128.16},{"date":"2024-10-30","open":131.8,"high":132.71,"low":130.34,"close":131.7,"volume":1435700,"rsi_14":61.31,"sma_20":140.59,"sma_60":133.97,"sma_120":128.33},{"date":"2024-10-31","open":131.83,"high":132.28,"low":129.76,"close":129.78,"volume":1594200,"rsi_14":52.01,"sma_20":140.59,"sma_60":134.24,"sma_120":128.47},{"date":"2024-11-01","open":129.61,"high":130.54,"low":128.56,"close":129.56,"volume":1182400,"rsi_14":28.89,"sma_20":140.61,"sma_60":134.49,"sma_120":128.59},{"date":"2024-11-04","open":130.57,"high":130.82,"low":129.4,"close":130.11,"volume":1037600,"rsi_14":34.14,"sma_20":140.72,"sma_60":134.74,"sma_120":128.72},{"date":"2024-11-05","open":130.47,"high":130.78,"low":129.77,"close":130.18,"volume":2108000,"rsi_14":34.86,"sma_20":140.8,"sma_60":135.01,"sma_120":128.85},{"date":"2024-11-06","open":133.52,"high":139.03,"low":132.41,"close":138.41,"volume":3512300,"rsi_14":68.32,"sma_20":141.24,"sma_60":135.4,"sma_120":129.04},{"date":"2024-11-07","open":138.17,"high":138.32,"low":136.62,"close":137.42,"volume":1593100,"rsi_14":63.71,"sma_20":141.6,"sma_60":135.75,"sma_120":129.22},{"date":"2024-11-08","open":138.19,"high":139.94,"low":137.12,"close":139.31,"volume":2022200,"rsi_14":68.78,"sma_20":142.09,"sma_60":136.13,"sma_120":129.41},{"date":"2024-11-11","open":139.82,"high":141.32,"low":139.34,"close":139.46,"volume":1325000,"rsi_14":68.63,"sma_20":142.41,"sma_60":136.52,"sma_120":129.6},{"date":"2024-11-12","open":139.18,"high":140.44,"low":138.72,"close":138.77,"volume":2322900,"rsi_14":66.05,"sma_20":142.69,"sma_60":136.9,"sma_120":129.78},{"date":"2024-11-13","open":138.52,"high":138.96,"low":137.1,"close":137.4,"volume":2653200,"rsi_14":61.18,"sma_20":142.9,"sma_60":137.26,"sma_120":129.95},{"date":"2024-11-14","open":136.93,"high":137.27,"low":136.26,"close":136.75,"volume":1455200,"rsi_14":63.1,"sma_20":143.08,"sma_60":137.57,"sma_120":130.13},{"date":"2024-11-15","open":136.72,"high":136.72,"low":133.83,"close":134.05,"volume":1631200,"rsi_14":55.64,"sma_20":143.15,"sma_60":137.82,"sma_120":130.32},{"date":"2024-11-18","open":134.41,"high":134.67,"low":132.78,"close":132.92,"volume":1122500,"rsi_14":49.77,"sma_20":143.19,"sma_60":138.02,"sma_120":130.51},{"date":"2024-11-19","open":132.45,"high":132.99,"low":131.62,"close":131.89,"volume":1353600,"rsi_14":48.48,"sma_20":143.15,"sma_60":138.19,"sma_120":130.7},{"date":"2024-11-20","open":131.42,"high":133.2,"low":130.99,"close":132.99,"volume":1349000,"rsi_14":55.39,"sma_20":143.17,"sma_60":138.39,"sma_120":130.88},{"date":"2024-11-21","open":133.98,"high":135.2,"low":132.87,"close":135.11,"volume":1089500,"rsi_14":59.92,"sma_20":143.29,"sma_60":138.62,"sma_120":131.08},{"date":"2024-11-22","open":135.43,"high":136.44,"low":134.74,"close":135.46,"volume":1249600,"rsi_14":59.57,"sma_20":143.5,"sma_60":138.87,"sma_120":131.27},{"date":"2024-11-25","open":136.06,"high":136.78,"low":134.86,"close":136.21,"volume":2018800,"rsi_14":60.7,"sma_20":143.75,"sma_60":139.11,"sma_120":131.46},{"date":"2024-11-26","open":136.9,"high":137.2,"low":135.93,"close":137.08,"volume":1366800,"rsi_14":43.26,"sma_20":143.96,"sma_60":139.35,"sma_120":131.67},{"date":"2024-11-27","open":137.12,"high":138.23,"low":136.44,"close":136.63,"volume":1018000,"rsi_14":47.38,"sma_20":144.18,"sma_60":139.57,"sma_120":131.86},{"date":"2024-11-29","open":136.42,"high":137.48,"low":136.31,"close":137.15,"volume":730600,"rsi_14":42.23,"sma_20":144.53,"sma_60":139.84,"sma_120":132.06},{"date":"2024-12-02","open":137.25,"high":137.36,"low":135.61,"close":136.38,"volume":1265700,"rsi_14":39.39,"sma_20":144.84,"sma_60":140.11,"sma_120":132.24},{"date":"2024-12-03","open":136.51,"high":136.66,"low":135.02,"close":135.48,"volume":1453400,"rsi_14":38.81,"sma_20":145.09,"sma_60":140.32,"sma_120":132.42},{"date":"2024-12-04","open":136.13,"high":136.19,"low":134.6,"close":135.01,"volume":1421300,"rsi_14":41.34,"sma_20":145.3,"sma_60":140.48,"sma_120":132.6},{"date":"2024-12-05","open":135.18,"high":135.5,"low":132.44,"close":133.52,"volume":1414700,"rsi_14":38.99,"sma_20":144.99,"sma_60":140.64,"sma_120":132.77},{"date":"2024-12-06","open":134.01,"high":134.95,"low":133.77,"close":133.96,"volume":2243200,"rsi_14":49.62,"sma_20":144.8,"sma_60":140.78,"sma_120":132.92},{"date":"2024-12-09","open":133.96,"high":134.26,"low":131.1,"close":132.16,"volume":1692300,"rsi_14":47.09,"sma_20":144.42,"sma_60":140.88,"sma_120":133.05},{"date":"2024-12-10","open":132.07,"high":133.8,"low":131.1,"close":133.51,"volume":2385000,"rsi_14":56.07,"sma_20":144.1,"sma_60":141.0,"sma_120":133.19},{"date":"2024-12-11","open":133.54,"high":134.24,"low":132.18,"close":132.44,"volume":2179000,"rsi_14":47.93,"sma_20":143.77,"sma_60":141.1,"sma_120":133.32},{"date":"2024-12-12","open":132.53,"high":133.3,"low":130.86,"close":132.39,"volume":1810300,"rsi_14":37.94,"sma_20":143.5,"sma_60":141.25,"sma_120":133.45},{"date":"2024-12-13","open":132.66,"high":133.03,"low":131.66,"close":132.19,"volume":2138100,"rsi_14":35.33,"sma_20":143.26,"sma_60":141.38,"sma_120":133.58},{"date":"2024-12-16","open":133.14,"high":133.38,"low":131.97,"close":132.4,"volume":2512400,"rsi_14":32.0,"sma_20":143.17,"sma_60":141.51,"sma_120":133.78},{"date":"2024-12-17","open":131.94,"high":133.42,"low":130.77,"close":131.54,"volume":3513200,"rsi_14":23.78,"sma_20":143.09,"sma_60":141.61,"sma_120":133.97},{"date":"2024-12-18","open":130.67,"high":132.87,"low":127.37,"close":127.39,"volume":4054000,"rsi_14":17.62,"sma_20":142.85,"sma_60":141.65,"sma_120":134.11},{"date":"2024-12-19","open":132.15,"high":133.79,"low":128.54,"close":129.22,"volume":4199500,"rsi_14":24.52,"sma_20":142.65,"sma_60":141.74,"sma_120":134.28},{"date":"2024-12-20","open":128.07,"high":131.38,"low":128.07,"close":130.84,"volume":4925600,"rsi_14":33.12,"sma_20":142.43,"sma_60":141.85,"sma_120":134.46},{"date":"2024-12-23","open":130.5,"high":130.89,"low":129.38,"close":130.65,"volume":1514700,"rsi_14":34.63,"sma_20":142.17,"sma_60":141.96,"sma_120":134.64},{"date":"2024-12-24","open":130.66,"high":132.87,"low":130.43,"close":132.58,"volume":885800,"rsi_14":42.92,"sma_20":141.98,"sma_60":142.08,"sma_120":134.84},{"date":"2024-12-26","open":132.28,"high":133.96,"low":132.02,"close":133.75,"volume":2364200,"rsi_14":50.67,"sma_20":141.8,"sma_60":142.11,"sma_120":135.06},{"date":"2024-12-27","open":133.24,"high":134.07,"low":131.85,"close":132.46,"volume":2032100,"rsi_14":45.79,"sma_20":141.58,"sma_60":142.12,"sma_120":135.26},{"date":"2024-12-30","open":131.89,"high":131.94,"low":129.69,"close":131.24,"volume":1639200,"rsi_14":47.29,"sma_20":141.26,"sma_60":142.13,"sma_120":135.46},{"date":"2024-12-31","open":131.7,"high":132.18,"low":131.14,"close":131.48,"volume":1265600,"rsi_14":43.65,"sma_20":141.0,"sma_60":142.15,"sma_120":135.65},{"date":"2025-01-02","open":132.58,"high":132.8,"low":129.59,"close":129.87,"volume":1601600,"rsi_14":42.24,"sma_20":140.7,"sma_60":142.17,"sma_120":135.82},{"date":"2025-01-03","open":130.23,"high":131.39,"low":129.69,"close":130.96,"volume":1284600,"rsi_14":45.95,"sma_20":140.48,"sma_60":142.19,"sma_120":135.97},{"date":"2025-01-06","open":128.96,"high":130.66,"low":126.6,"close":127.58,"volume":2629000,"rsi_14":38.91,"sma_20":140.17,"sma_60":142.13,"sma_120":136.07},{"date":"2025-01-07","open":128.62,"high":131.5,"low":128.46,"close":130.58,"volume":2279000,"rsi_14":46.14,"sma_20":139.99,"sma_60":142.13,"sma_120":136.17},{"date":"2025-01-08","open":131.23,"high":131.7,"low":129.53,"close":131.51,"volume":2080000,"rsi_14":49.94,"sma_20":139.95,"sma_60":142.15,"sma_120":136.3},{"date":"2025-01-10","open":132.0,"high":132.24,"low":130.07,"close":130.39,"volume":1904000,"rsi_14":57.27,"sma_20":139.79,"sma_60":142.1,"sma_120":136.44},{"date":"2025-01-13","open":130.08,"high":132.18,"low":129.71,"close":131.77,"volume":1430500,"rsi_14":56.32,"sma_20":139.75,"sma_60":142.07,"sma_120":136.59},{"date":"2025-01-14","open":131.87,"high":133.43,"low":131.13,"close":132.88,"volume":1729400,"rsi_14":55.17,"sma_20":139.78,"sma_60":142.06,"sma_120":136.74},{"date":"2025-01-15","open":134.09,"high":136.36,"low":133.18,"close":135.28,"volume":3787300,"rsi_14":60.57,"sma_20":139.94,"sma_60":142.09,"sma_120":136.91},{"date":"2025-01-16","open":135.28,"high":138.07,"low":134.55,"close":137.69,"volume":2263000,"rsi_14":61.43,"sma_20":140.22,"sma_60":142.18,"sma_120":137.1},{"date":"2025-01-17","open":140.14,"high":140.14,"low":137.08,"close":137.17,"volume":2116000,"rsi_14":57.88,"sma_20":140.52,"sma_60":142.27,"sma_120":137.27},{"date":"2025-01-21","open":137.24,"high":138.04,"low":136.02,"close":136.58,"volume":1483800,"rsi_14":59.79,"sma_20":141.01,"sma_60":142.34,"sma_120":137.43},{"date":"2025-01-22","open":136.54,"high":137.3,"low":135.65,"close":135.76,"volume":1654200,"rsi_14":60.96,"sma_20":141.36,"sma_60":142.4,"sma_120":137.57},{"date":"2025-01-23","open":135.51,"high":136.31,"low":135.11,"close":135.73,"volume":1331300,"rsi_14":60.41,"sma_20":141.62,"sma_60":142.45,"sma_120":137.71},{"date":"2025-01-24","open":135.17,"high":137.23,"low":135.17,"close":137.0,"volume":1425400,"rsi_14":67.79,"sma_20":141.96,"sma_60":142.54,"sma_120":137.87},{"date":"2025-01-27","open":136.39,"high":139.32,"low":135.94,"close":138.81,"volume":2446000,"rsi_14":68.89,"sma_20":142.29,"sma_60":142.67,"sma_120":138.05},{"date":"2025-01-28","open":138.93,"high":141.03,"low":138.19,"close":138.29,"volume":1580300,"rsi_14":79.9,"sma_20":142.54,"sma_60":142.77,"sma_120":138.24},{"date":"2025-01-29","open":138.77,"high":139.29,"low":137.18,"close":137.73,"volume":1801900,"rsi_14":73.14,"sma_20":142.82,"sma_60":142.86,"sma_120":138.42},{"date":"2025-01-30","open":138.03,"high":140.53,"low":138.03,"close":138.82,"volume":1472600,"rsi_14":73.41,"sma_20":143.22,"sma_60":143.0,"sma_120":138.62},{"date":"2025-01-31","open":138.42,"high":139.68,"low":138.0,"close":138.47,"volume":1766400,"rsi_14":77.16,"sma_20":143.59,"sma_60":143.15,"sma_120":138.82},{"date":"2025-02-03","open":138.09,"high":139.91,"low":137.17,"close":139.36,"volume":1589300,"rsi_14":76.39,"sma_20":144.1,"sma_60":143.29,"sma_120":139.02},{"date":"2025-02-04","open":138.91,"high":140.56,"low":138.26,"close":140.19,"volume":1664200,"rsi_14":75.93,"sma_20":144.59,"sma_60":143.46,"sma_120":139.23},{"date":"2025-02-05","open":140.61,"high":141.6,"low":139.39,"close":141.47,"volume":1538300,"rsi_14":73.84,"sma_20":145.33,"sma_60":143.5,"sma_120":139.45},{"date":"2025-02-06","open":141.94,"high":142.26,"low":140.52,"close":140.66,"volume":1536300,"rsi_14":63.07,"sma_20":145.87,"sma_60":143.55,"sma_120":139.65},{"date":"2025-02-07","open":140.78,"high":141.51,"low":138.32,"close":138.5,"volume":1803400,"rsi_14":51.52,"sma_20":146.19,"sma_60":143.52,"sma_120":139.83},{"date":"2025-02-10","open":139.67,"high":139.67,"low":138.31,"close":138.75,"volume":1331800,"rsi_14":54.66,"sma_20":146.59,"sma_60":143.49,"sma_120":140.01},{"date":"2025-02-11","open":138.09,"high":138.45,"low":137.29,"close":137.89,"volume":1404100,"rsi_14":54.55,"sma_20":146.87,"sma_60":143.46,"sma_120":140.18},{"date":"2025-02-12","open":136.03,"high":139.05,"low":135.98,"close":138.7,"volume":1377700,"rsi_14":57.17,"sma_20":147.13,"sma_60":143.47,"sma_120":140.36},{"date":"2025-02-13","open":138.69,"high":140.42,"low":138.26,"close":140.28,"volume":1252200,"rsi_14":58.05,"sma_20":147.35,"sma_60":143.52,"sma_120":140.54},{"date":"2025-02-14","open":140.59,"high":140.9,"low":138.83,"close":138.98,"volume":1052400,"rsi_14":47.39,"sma_20":147.37,"sma_60":143.59,"sma_120":140.71},{"date":"2025-02-18","open":139.37,"high":140.86,"low":138.93,"close":140.06,"volume":1931000,"rsi_14":52.93,"sma_20":147.48,"sma_60":143.7,"sma_120":140.86},{"date":"2025-02-19","open":140.3,"high":141.74,"low":139.48,"close":141.61,"volume":1094600,"rsi_14":59.4,"sma_20":147.69,"sma_60":143.85,"sma_120":141.02},{"date":"2025-02-20","open":141.24,"high":142.2,"low":140.96,"close":141.82,"volume":1356200,"rsi_14":56.99,"sma_20":147.97,"sma_60":143.99,"sma_120":141.19},{"date":"2025-02-21","open":141.64,"high":141.72,"low":139.3,"close":140.17,"volume":1674300,"rsi_14":52.44,"sma_20":148.16,"sma_60":144.07,"sma_120":141.35},{"date":"2025-02-24","open":140.26,"high":142.48,"low":139.98,"close":141.47,"volume":2651000,"rsi_14":53.61,"sma_20":148.35,"sma_60":144.16,"sma_120":141.52},{"date":"2025-02-25","open":141.75,"high":143.33,"low":141.64,"close":142.52,"volume":1769200,"rsi_14":54.18,"sma_20":148.49,"sma_60":144.25,"sma_120":141.68},{"date":"2025-02-26","open":141.98,"high":143.14,"low":140.66,"close":140.88,"volume":1211700,"rsi_14":45.58,"sma_20":148.58,"sma_60":144.31,"sma_120":141.83},{"date":"2025-02-27","open":140.96,"high":142.15,"low":139.97,"close":140.4,"volume":1678300,"rsi_14":46.5,"sma_20":148.68,"sma_60":144.36,"sma_120":141.96},{"date":"2025-02-28","open":141.63,"high":143.29,"low":140.99,"close":143.15,"volume":2485500,"rsi_14":64.09,"sma_20":148.86,"sma_60":144.45,"sma_120":142.14},{"date":"2025-03-03","open":143.24,"high":145.8,"low":143.24,"close":144.76,"volume":1790400,"rsi_14":66.81,"sma_20":149.14,"sma_60":144.58,"sma_120":142.34},{"date":"2025-03-04","open":145.76,"high":146.28,"low":143.26,"close":143.46,"volume":3820000,"rsi_14":65.22,"sma_20":149.31,"sma_60":144.7,"sma_120":142.51},{"date":"2025-03-05","open":142.43,"high":144.65,"low":142.14,"close":143.56,"volume":1867500,"rsi_14":63.82,"sma_20":149.44,"sma_60":144.84,"sma_120":142.66},{"date":"2025-03-06","open":142.76,"high":143.35,"low":139.56,"close":141.47,"volume":2577100,"rsi_14":53.29,"sma_20":149.39,"sma_60":144.96,"sma_120":142.8},{"date":"2025-03-07","open":140.97,"high":145.4,"low":140.58,"close":144.86,"volume":2253800,"rsi_14":64.58,"sma_20":149.57,"sma_60":145.14,"sma_120":142.96},{"date":"2025-03-10","open":144.86,"high":149.47,"low":144.73,"close":145.84,"volume":3967500,"rsi_14":64.39,"sma_20":149.95,"sma_60":145.37,"sma_120":143.12},{"date":"2025-03-11","open":145.45,"high":145.76,"low":138.17,"close":138.27,"volume":2955300,"rsi_14":43.6,"sma_20":149.93,"sma_60":145.44,"sma_120":143.22},{"date":"2025-03-12","open":137.37,"high":138.78,"low":135.75,"close":136.87,"volume":2780500,"rsi_14":40.92,"sma_20":149.87,"sma_60":145.5,"sma_120":143.3},{"date":"2025-03-13","open":136.84,"high":137.65,"low":134.85,"close":135.5,"volume":1977300,"rsi_14":41.35,"sma_20":149.7,"sma_60":145.54,"sma_120":143.39},{"date":"2025-03-14","open":135.31,"high":137.66,"low":135.21,"close":137.27,"volume":1591300,"rsi_14":42.36,"sma_20":149.55,"sma_60":145.61,"sma_120":143.5},{"date":"2025-03-17","open":136.77,"high":140.1,"low":136.36,"close":139.68,"volume":1897000,"rsi_14":45.07,"sma_20":149.58,"sma_60":145.73,"sma_120":143.62},{"date":"2025-03-18","open":138.24,"high":139.24,"low":137.44,"close":138.73,"volume":1351100,"rsi_14":46.19,"sma_20":149.51,"sma_60":145.84,"sma_120":143.73},{"date":"2025-03-19","open":138.75,"high":139.59,"low":137.94,"close":139.24,"volume":1722300,"rsi_14":47.94,"sma_20":149.39,"sma_60":146.03,"sma_120":143.84},{"date":"2025-03-20","open":138.5,"high":139.16,"low":136.88,"close":137.07,"volume":1464000,"rsi_14":38.99,"sma_20":149.13,"sma_60":146.16,"sma_120":143.95},{"date":"2025-03-21","open":136.03,"high":136.42,"low":134.03,"close":134.99,"volume":4764500,"rsi_14":32.61,"sma_20":148.86,"sma_60":146.21,"sma_120":144.03},{"date":"2025-03-24","open":135.56,"high":137.02,"low":135.28,"close":136.7,"volume":2153500,"rsi_14":38.13,"sma_20":148.61,"sma_60":146.3,"sma_120":144.13},{"date":"2025-03-25","open":136.65,"high":137.6,"low":135.19,"close":136.03,"volume":3388000,"rsi_14":37.06,"sma_20":148.26,"sma_60":146.35,"sma_120":144.21},{"date":"2025-03-26","open":140.45,"high":144.52,"low":136.4,"close":141.75,"volume":4429800,"rsi_14":50.43,"sma_20":148.31,"sma_60":146.48,"sma_120":144.29},{"date":"2025-03-27","open":141.08,"high":143.59,"low":139.3,"close":143.3,"volume":2640400,"rsi_14":47.48,"sma_20":148.46,"sma_60":146.65,"sma_120":144.38},{"date":"2025-03-28","open":143.76,"high":144.29,"low":141.67,"close":142.55,"volume":2419700,"rsi_14":44.62,"sma_20":148.43,"sma_60":146.84,"sma_120":144.48},{"date":"2025-03-31","open":142.9,"high":146.02,"low":142.9,"close":145.61,"volume":2910600,"rsi_14":64.05,"sma_20":148.48,"sma_60":147.07,"sma_120":144.61},{"date":"2025-04-01","open":145.42,"high":146.45,"low":144.37,"close":145.91,"volume":1940800,"rsi_14":68.08,"sma_20":148.61,"sma_60":147.34,"sma_120":144.75},{"date":"2025-04-02","open":145.71,"high":146.54,"low":144.55,"close":146.24,"volume":1422500,"rsi_14":72.4,"sma_20":148.75,"sma_60":147.59,"sma_120":144.89},{"date":"2025-04-03","open":146.21,"high":146.84,"low":143.92,"close":144.91,"volume":2623500,"rsi_14":66.23,"sma_20":148.93,"sma_60":147.88,"sma_120":145.01},{"date":"2025-04-04","open":144.26,"high":144.45,"low":135.19,"close":135.27,"volume":3049800,"rsi_14":42.84,"sma_20":148.42,"sma_60":147.95,"sma_120":145.04},{"date":"2025-04-07","open":132.89,"high":137.37,"low":129.14,"close":132.6,"volume":4652000,"rsi_14":40.56,"sma_20":147.72,"sma_60":147.96,"sma_120":145.06},{"date":"2025-04-08","open":133.56,"high":134.57,"low":127.66,"close":129.31,"volume":4456200,"rsi_14":35.92,"sma_20":147.25,"sma_60":147.92,"sma_120":145.01},{"date":"2025-04-09","open":127.83,"high":138.27,"low":127.42,"close":137.94,"volume":5285600,"rsi_14":51.04,"sma_20":147.3,"sma_60":148.02,"sma_120":145.04},{"date":"2025-04-10","open":137.16,"high":138.25,"low":132.33,"close":136.3,"volume":3099900,"rsi_14":51.59,"sma_20":147.35,"sma_60":148.06,"sma_120":145.06},{"date":"2025-04-11","open":136.36,"high":139.53,"low":133.56,"close":138.51,"volume":1918200,"rsi_14":52.17,"sma_20":147.41,"sma_60":148.1,"sma_120":145.1},{"date":"2025-04-14","open":138.63,"high":141.14,"low":137.84,"close":140.7,"volume":1720000,"rsi_14":55.38,"sma_20":147.47,"sma_60":148.14,"sma_120":145.16},{"date":"2025-04-15","open":140.46,"high":141.42,"low":139.16,"close":139.33,"volume":1154300,"rsi_14":46.89,"sma_20":147.5,"sma_60":148.16,"sma_120":145.21},{"date":"2025-04-16","open":139.25,"high":139.9,"low":136.42,"close":137.39,"volume":1559000,"rsi_14":42.49,"sma_20":147.4,"sma_60":148.16,"sma_120":145.25},{"date":"2025-04-17","open":138.08,"high":138.56,"low":136.47,"close":136.76,"volume":2148200,"rsi_14":42.62,"sma_20":147.38,"sma_60":148.16,"sma_120":145.28},{"date":"2025-04-21","open":135.97,"high":136.39,"low":130.41,"close":132.5,"volume":2653600,"rsi_14":33.78,"sma_20":147.25,"sma_60":148.09,"sma_120":145.27},{"date":"2025-04-22","open":134.03,"high":135.8,"low":133.51,"close":135.24,"volume":1903400,"rsi_14":37.56,"sma_20":147.17,"sma_60":148.04,"sma_120":145.29},{"date":"2025-04-23","open":135.79,"high":137.41,"low":134.69,"close":135.18,"volume":2870700,"rsi_14":37.01,"sma_20":147.13,"sma_60":147.96,"sma_120":145.32},{"date":"2025-04-24","open":134.97,"high":136.36,"low":132.68,"close":136.11,"volume":1602800,"rsi_14":39.57,"sma_20":146.83,"sma_60":147.91,"sma_120":145.34},{"date":"2025-04-25","open":135.87,"high":135.87,"low":133.96,"close":135.17,"volume":1395000,"rsi_14":49.85,"sma_20":146.4,"sma_60":147.85,"sma_120":145.35},{"date":"2025-04-28","open":135.17,"high":136.4,"low":134.33,"close":136.06,"volume":2228900,"rsi_14":55.46,"sma_20":146.06,"sma_60":147.78,"sma_120":145.39},{"date":"2025-04-29","open":136.06,"high":138.94,"low":135.2,"close":138.19,"volume":2131000,"rsi_14":64.52,"sma_20":145.66,"sma_60":147.76,"sma_120":145.45},{"date":"2025-04-30","open":136.6,"high":139.05,"low":133.96,"close":138.86,"volume":2500100,"rsi_14":52.03,"sma_20":145.29,"sma_60":147.74,"sma_120":145.52},{"date":"2025-05-01","open":138.12,"high":139.24,"low":136.2,"close":138.38,"volume":1785000,"rsi_14":54.84,"sma_20":144.87,"sma_60":147.69,"sma_120":145.57},{"date":"2025-05-02","open":139.92,"high":142.09,"low":139.22,"close":141.4,"volume":1460400,"rsi_14":56.49,"sma_20":144.69,"sma_60":147.67,"sma_120":145.58},{"date":"2025-05-05","open":141.4,"high":142.32,"low":140.51,"close":141.06,"volume":1345300,"rsi_14":50.88,"sma_20":144.99,"sma_60":147.66,"sma_120":145.61},{"date":"2025-05-06","open":140.49,"high":141.01,"low":139.44,"close":140.65,"volume":1291700,"rsi_14":53.4,"sma_20":145.42,"sma_60":147.7,"sma_120":145.61},{"date":"2025-05-07","open":141.11,"high":142.6,"low":140.68,"close":141.88,"volume":1610300,"rsi_14":61.96,"sma_20":146.08,"sma_60":147.75,"sma_120":145.62},{"date":"2025-05-08","open":143.02,"high":144.22,"low":142.08,"close":142.83,"volume":1295300,"rsi_14":65.92,"sma_20":146.34,"sma_60":147.84,"sma_120":145.65},{"date":"2025-05-09","open":142.68,"high":143.51,"low":142.32,"close":143.13,"volume":1120300,"rsi_14":85.19,"sma_20":146.71,"sma_60":147.92,"sma_120":145.69},{"date":"2025-05-12","open":145.71,"high":145.71,"low":142.69,"close":144.2,"volume":2435100,"rsi_14":81.96,"sma_20":146.95,"sma_60":147.97,"sma_120":145.74},{"date":"2025-05-13","open":144.32,"high":144.97,"low":143.71,"close":143.79,"volume":1456500,"rsi_14":79.78,"sma_20":147.06,"sma_60":148.04,"sma_120":145.81},{"date":"2025-05-14","open":143.03,"high":144.77,"low":142.09,"close":144.5,"volume":1823500,"rsi_14":79.41,"sma_20":147.28,"sma_60":148.1,"sma_120":145.9},{"date":"2025-05-15","open":145.02,"high":146.88,"low":144.9,"close":146.8,"volume":1549900,"rsi_14":88.22,"sma_20":147.72,"sma_60":148.17,"sma_120":146.01},{"date":"2025-05-16","open":146.57,"high":148.55,"low":146.08,"close":148.28,"volume":1415500,"rsi_14":88.68,"sma_20":148.28,"sma_60":148.27,"sma_120":146.13},{"date":"2025-05-19","open":147.52,"high":150.43,"low":147.26,"close":150.38,"volume":1628400,"rsi_14":88.65,"sma_20":149.17,"sma_60":148.43,"sma_120":146.25},{"date":"2025-05-20","open":149.8,"high":150.41,"low":149.11,"close":149.88,"volume":1467000,"rsi_14":85.05,"sma_20":149.89,"sma_60":148.56,"sma_120":146.36},{"date":"2025-05-21","open":148.93,"high":149.73,"low":147.94,"close":148.5,"volume":1217500,"rsi_14":80.05,"sma_20":150.54,"sma_60":148.64,"sma_120":146.45},{"date":"2025-05-22","open":148.47,"high":149.25,"low":147.6,"close":148.47,"volume":1034400,"rsi_14":74.82,"sma_20":151.14,"sma_60":148.76,"sma_120":146.53},{"date":"2025-05-23","open":147.38,"high":148.83,"low":146.55,"close":148.38,"volume":1085400,"rsi_14":76.43,"sma_20":151.78,"sma_60":148.88,"sma_120":146.62},{"date":"2025-05-27","open":149.72,"high":151.38,"low":149.13,"close":151.12,"volume":1759800,"rsi_14":83.14,"sma_20":152.52,"sma_60":149.0,"sma_120":146.72},{"date":"2025-05-28","open":151.52,"high":151.86,"low":149.22,"close":149.24,"volume":1484000,"rsi_14":71.26,"sma_20":153.05,"sma_60":149.06,"sma_120":146.82},{"date":"2025-05-29","open":149.29,"high":150.1,"low":148.49,"close":149.64,"volume":1402400,"rsi_14":70.15,"sma_20":153.56,"sma_60":149.15,"sma_120":146.93},{"date":"2025-05-30","open":150.01,"high":150.97,"low":149.2,"close":150.11,"volume":1993800,"rsi_14":70.48,"sma_20":154.13,"sma_60":149.25,"sma_120":147.04},{"date":"2025-06-02","open":149.34,"high":149.79,"low":147.8,"close":149.72,"volume":1417400,"rsi_14":68.56,"sma_20":154.51,"sma_60":149.38,"sma_120":147.17},{"date":"2025-06-03","open":149.32,"high":150.54,"low":148.75,"close":150.43,"volume":1459500,"rsi_14":71.88,"sma_20":154.95,"sma_60":149.46,"sma_120":147.3},{"date":"2025-06-04","open":150.15,"high":151.85,"low":149.74,"close":151.46,"volume":1271100,"rsi_14":72.45,"sma_20":155.47,"sma_60":149.54,"sma_120":147.45},{"date":"2025-06-05","open":151.29,"high":152.03,"low":150.7,"close":151.44,"volume":958800,"rsi_14":67.55,"sma_20":155.92,"sma_60":149.75,"sma_120":147.59},{"date":"2025-06-06","open":152.66,"high":153.28,"low":151.52,"close":151.89,"volume":1005800,"rsi_14":64.82,"sma_20":156.34,"sma_60":150.0,"sma_120":147.75},{"date":"2025-06-09","open":151.27,"high":151.51,"low":148.22,"close":149.22,"volume":1488000,"rsi_14":45.45,"sma_20":156.61,"sma_60":150.22,"sma_120":147.88},{"date":"2025-06-10","open":149.06,"high":149.73,"low":146.56,"close":147.64,"volume":1462900,"rsi_14":41.9,"sma_20":156.79,"sma_60":150.38,"sma_120":148.0},{"date":"2025-06-11","open":147.89,"high":147.89,"low":145.86,"close":146.43,"volume":1653500,"rsi_14":42.42,"sma_20":156.93,"sma_60":150.49,"sma_120":148.11},{"date":"2025-06-12","open":146.62,"high":146.64,"low":143.91,"close":145.91,"volume":1492700,"rsi_14":40.97,"sma_20":157.0,"sma_60":150.59,"sma_120":148.22},{"date":"2025-06-13","open":145.03,"high":146.32,"low":144.59,"close":145.65,"volume":2525400,"rsi_14":40.48,"sma_20":156.94,"sma_60":150.69,"sma_120":148.36},{"date":"2025-06-16","open":146.32,"high":147.25,"low":145.69,"close":146.09,"volume":1665100,"rsi_14":29.09,"sma_20":156.83,"sma_60":150.83,"sma_120":148.49},{"date":"2025-06-17","open":146.08,"high":146.67,"low":144.43,"close":144.99,"volume":1567100,"rsi_14":31.11,"sma_20":156.54,"sma_60":150.99,"sma_120":148.6},{"date":"2025-06-18","open":144.99,"high":145.29,"low":142.69,"close":142.89,"volume":2910200,"rsi_14":23.9,"sma_20":156.18,"sma_60":151.08,"sma_120":148.69},{"date":"2025-06-20","open":142.89,"high":143.28,"low":141.26,"close":141.75,"volume":3483500,"rsi_14":19.29,"sma_20":155.82,"sma_60":151.16,"sma_120":148.76},{"date":"2025-06-23","open":142.29,"high":143.87,"low":141.46,"close":143.78,"volume":2337900,"rsi_14":30.51,"sma_20":155.57,"sma_60":151.18,"sma_120":148.83},{"date":"2025-06-24","open":143.83,"high":145.03,"low":142.77,"close":144.73,"volume":4296500,"rsi_14":31.57,"sma_20":155.38,"sma_60":151.19,"sma_120":148.92},{"date":"2025-06-25","open":138.09,"high":138.79,"low":130.12,"close":131.13,"volume":9294200,"rsi_14":13.76,"sma_20":154.33,"sma_60":150.97,"sma_120":148.9},{"date":"2025-06-26","open":131.66,"high":134.31,"low":131.28,"close":134.04,"volume":3931500,"rsi_14":21.9,"sma_20":153.53,"sma_60":150.75,"sma_120":148.91},{"date":"2025-06-27","open":134.23,"high":137.42,"low":133.87,"close":136.83,"volume":3850000,"rsi_14":27.38,"sma_20":152.86,"sma_60":150.57,"sma_120":148.95},{"date":"2025-06-30","open":136.88,"high":138.79,"low":135.88,"close":138.27,"volume":4050200,"rsi_14":32.94,"sma_20":152.23,"sma_60":150.41,"sma_120":149.0},{"date":"2025-07-01","open":138.49,"high":141.41,"low":138.06,"close":140.14,"volume":3666900,"rsi_14":38.41,"sma_20":151.73,"sma_60":150.31,"sma_120":149.1},{"date":"2025-07-02","open":139.42,"high":139.42,"low":136.19,"close":138.75,"volume":3702000,"rsi_14":38.19,"sma_20":151.12,"sma_60":150.35,"sma_120":149.15},{"date":"2025-07-03","open":139.07,"high":139.99,"low":138.37,"close":139.86,"volume":1540000,"rsi_14":40.87,"sma_20":150.51,"sma_60":150.46,"sma_120":149.21},{"date":"2025-07-07","open":139.96,"high":140.46,"low":138.09,"close":138.47,"volume":3435900,"rsi_14":39.52,"sma_20":149.82,"sma_60":150.61,"sma_120":149.27},{"date":"2025-07-08","open":138.09,"high":138.96,"low":136.27,"close":137.75,"volume":3500000,"rsi_14":37.93,"sma_20":149.08,"sma_60":150.59,"sma_120":149.3},{"date":"2025-07-09","open":137.96,"high":138.89,"low":137.04,"close":138.73,"volume":2514400,"rsi_14":40.91,"sma_20":148.53,"sma_60":150.61,"sma_120":149.34},{"date":"2025-07-10","open":137.85,"high":138.88,"low":137.56,"close":138.13,"volume":2792900,"rsi_14":42.77,"sma_20":148.03,"sma_60":150.59,"sma_120":149.35},{"date":"2025-07-11","open":138.01,"high":138.26,"low":135.74,"close":136.21,"volume":1910300,"rsi_14":41.78,"sma_20":147.49,"sma_60":150.49,"sma_120":149.32},{"date":"2025-07-14","open":136.03,"high":137.36,"low":135.56,"close":137.18,"volume":2416000,"rsi_14":39.9,"sma_20":147.03,"sma_60":150.44,"sma_120":149.3},{"date":"2025-07-15","open":136.54,"high":136.7,"low":133.69,"close":133.73,"volume":2034400,"rsi_14":34.35,"sma_20":146.41,"sma_60":150.36,"sma_120":149.26},{"date":"2025-07-16","open":133.81,"high":135.48,"low":133.29,"close":135.22,"volume":1760800,"rsi_14":58.89,"sma_20":145.83,"sma_60":150.31,"sma_120":149.24},{"date":"2025-07-17","open":135.22,"high":136.66,"low":135.08,"close":136.21,"volume":1834500,"rsi_14":55.14,"sma_20":145.37,"sma_60":150.36,"sma_120":149.23},{"date":"2025-07-18","open":137.05,"high":137.05,"low":135.87,"close":136.37,"volume":2487300,"rsi_14":48.77,"sma_20":145.03,"sma_60":150.36,"sma_120":149.2},{"date":"2025-07-21","open":136.37,"high":137.49,"low":136.08,"close":136.64,"volume":1439900,"rsi_14":42.52,"sma_20":144.71,"sma_60":150.35,"sma_120":149.16},{"date":"2025-07-22","open":136.88,"high":139.35,"low":136.88,"close":138.48,"volume":1585600,"rsi_14":42.4,"sma_20":144.37,"sma_60":150.36,"sma_120":149.13},{"date":"2025-07-23","open":138.35,"high":139.55,"low":137.84,"close":139.11,"volume":1873300,"rsi_14":47.99,"sma_20":144.02,"sma_60":150.39,"sma_120":149.12},{"date":"2025-07-24","open":138.74,"high":140.47,"low":137.95,"close":140.22,"volume":1698700,"rsi_14":47.96,"sma_20":144.45,"sma_60":150.43,"sma_120":149.11},{"date":"2025-07-25","open":140.73,"high":141.85,"low":139.74,"close":141.75,"volume":1294600,"rsi_14":56.44,"sma_20":144.79,"sma_60":150.46,"sma_120":149.11},{"date":"2025-07-28","open":141.79,"high":141.86,"low":139.84,"close":140.09,"volume":1447000,"rsi_14":53.56,"sma_20":144.91,"sma_60":150.44,"sma_120":149.09},{"date":"2025-07-29","open":140.53,"high":141.12,"low":138.91,"close":141.06,"volume":2112100,"rsi_14":53.56,"sma_20":145.0,"sma_60":150.46,"sma_120":149.07},{"date":"2025-07-30","open":140.49,"high":141.74,"low":139.34,"close":139.74,"volume":1749900,"rsi_14":51.52,"sma_20":144.93,"sma_60":150.39,"sma_120":149.03},{"date":"2025-07-31","open":138.67,"high":140.62,"low":137.98,"close":138.23,"volume":2420700,"rsi_14":52.7,"sma_20":144.84,"sma_60":150.3,"sma_120":148.98},{"date":"2025-08-01","open":137.07,"high":137.51,"low":132.52,"close":133.45,"volume":4235400,"rsi_14":39.31,"sma_20":144.46,"sma_60":150.14,"sma_120":148.92},{"date":"2025-08-04","open":133.55,"high":134.32,"low":132.76,"close":133.54,"volume":2389400,"rsi_14":46.83,"sma_20":144.14,"sma_60":149.96,"sma_120":148.86},{"date":"2025-08-05","open":133.77,"high":134.03,"low":132.89,"close":133.3,"volume":1976700,"rsi_14":41.65,"sma_20":143.86,"sma_60":149.76,"sma_120":148.8},{"date":"2025-08-06","open":133.7,"high":133.78,"low":132.38,"close":133.2,"volume":2018000,"rsi_14":37.94,"sma_20":143.51,"sma_60":149.55,"sma_120":148.73},{"date":"2025-08-07","open":134.13,"high":135.1,"low":133.53,"close":134.58,"volume":1885100,"rsi_14":42.15,"sma_20":143.27,"sma_60":149.36,"sma_120":148.67},{"date":"2025-08-08","open":134.37,"high":135.89,"low":134.33,"close":135.22,"volume":1368000,"rsi_14":46.05,"sma_20":143.17,"sma_60":149.2,"sma_120":148.62},{"date":"2025-08-11","open":135.13,"high":135.6,"low":132.54,"close":132.74,"volume":2521900,"rsi_14":34.48,"sma_20":142.88,"sma_60":148.97,"sma_120":148.53},{"date":"2025-08-12","open":132.73,"high":132.87,"low":129.11,"close":129.28,"volume":3123400,"rsi_14":26.92,"sma_20":142.6,"sma_60":148.65,"sma_120":148.41},{"date":"2025-08-13","open":129.33,"high":132.94,"low":129.13,"close":132.75,"volume":2584200,"rsi_14":34.21,"sma_20":142.42,"sma_60":148.36,"sma_120":148.31},{"date":"2025-08-14","open":132.53,"high":133.02,"low":131.45,"close":131.68,"volume":1425000,"rsi_14":28.31,"sma_20":142.13,"sma_60":148.01,"sma_120":148.22},{"date":"2025-08-15","open":132.17,"high":133.07,"low":131.13,"close":132.41,"volume":2672200,"rsi_14":32.76,"sma_20":141.87,"sma_60":147.69,"sma_120":148.12},{"date":"2025-08-18","open":132.48,"high":133.19,"low":131.43,"close":131.75,"volume":1966100,"rsi_14":28.76,"sma_20":141.61,"sma_60":147.38,"sma_120":148.01},{"date":"2025-08-19","open":131.94,"high":133.7,"low":131.67,"close":133.13,"volume":2117000,"rsi_14":34.96,"sma_20":141.33,"sma_60":147.09,"sma_120":147.93},{"date":"2025-08-20","open":133.97,"high":134.82,"low":132.59,"close":133.01,"volume":2274300,"rsi_14":37.32,"sma_20":141.02,"sma_60":146.81,"sma_120":147.84},{"date":"2025-08-21","open":132.43,"high":132.85,"low":131.85,"close":132.56,"volume":1609500,"rsi_14":47.26,"sma_20":140.62,"sma_60":146.46,"sma_120":147.73},{"date":"2025-08-22","open":133.29,"high":135.22,"low":132.97,"close":134.86,"volume":2066300,"rsi_14":53.58,"sma_20":140.26,"sma_60":146.19,"sma_120":147.63},{"date":"2025-08-25","open":134.47,"high":134.62,"low":132.4,"close":132.64,"volume":1707700,"rsi_14":48.41,"sma_20":139.87,"sma_60":145.88,"sma_120":147.52},{"date":"2025-08-26","open":132.34,"high":133.12,"low":131.78,"close":132.2,"volume":3317500,"rsi_14":47.6,"sma_20":139.41,"sma_60":145.55,"sma_120":147.4},{"date":"2025-08-27","open":132.37,"high":133.45,"low":131.91,"close":132.79,"volume":1852700,"rsi_14":45.52,"sma_20":139.04,"sma_60":145.23,"sma_120":147.31},{"date":"2025-08-28","open":132.88,"high":133.32,"low":132.05,"close":132.86,"volume":1681400,"rsi_14":43.91,"sma_20":138.76,"sma_60":144.91,"sma_120":147.18},{"date":"2025-08-29","open":132.98,"high":133.63,"low":132.53,"close":133.56,"volume":1715800,"rsi_14":52.33,"sma_20":138.77,"sma_60":144.58,"sma_120":147.06},{"date":"2025-09-02","open":132.83,"high":133.18,"low":129.49,"close":130.21,"volume":2059200,"rsi_14":52.65,"sma_20":138.6,"sma_60":144.19,"sma_120":146.97},{"date":"2025-09-03","open":129.5,"high":130.29,"low":128.66,"close":129.9,"volume":1549200,"rsi_14":40.08,"sma_20":138.42,"sma_60":143.79,"sma_120":146.89},{"date":"2025-09-04","open":129.8,"high":131.58,"low":129.09,"close":131.51,"volume":1995600,"rsi_14":49.45,"sma_20":138.33,"sma_60":143.46,"sma_120":146.84},{"date":"2025-09-05","open":131.9,"high":132.35,"low":128.07,"close":129.71,"volume":1898300,"rsi_14":41.59,"sma_20":138.08,"sma_60":143.13,"sma_120":146.76},{"date":"2025-09-08","open":129.9,"high":130.3,"low":128.89,"close":129.7,"volume":2097700,"rsi_14":43.33,"sma_20":137.79,"sma_60":142.82,"sma_120":146.65},{"date":"2025-09-09","open":129.39,"high":130.05,"low":128.4,"close":128.73,"volume":1388000,"rsi_14":35.28,"sma_20":137.58,"sma_60":142.5,"sma_120":146.55},{"date":"2025-09-10","open":128.24,"high":129.34,"low":126.84,"close":127.44,"volume":1860500,"rsi_14":32.74,"sma_20":137.48,"sma_60":142.16,"sma_120":146.43},{"date":"2025-09-11","open":127.26,"high":130.02,"low":127.05,"close":129.73,"volume":1698900,"rsi_14":42.13,"sma_20":137.33,"sma_60":141.86,"sma_120":146.34},{"date":"2025-09-12","open":129.38,"high":130.22,"low":128.99,"close":129.4,"volume":1305400,"rsi_14":32.93,"sma_20":137.21,"sma_60":141.57,"sma_120":146.28},{"date":"2025-09-15","open":129.62,"high":130.04,"low":126.2,"close":126.39,"volume":2195000,"rsi_14":31.37,"sma_20":136.89,"sma_60":141.26,"sma_120":146.17},{"date":"2025-09-16","open":126.38,"high":126.8,"low":124.73,"close":126.06,"volume":2991400,"rsi_14":31.57,"sma_20":136.6,"sma_60":140.97,"sma_120":146.07},{"date":"2025-09-17","open":126.69,"high":128.47,"low":126.56,"close":126.86,"volume":3784600,"rsi_14":32.46,"sma_20":136.27,"sma_60":140.66,"sma_120":145.92},{"date":"2025-09-18","open":126.27,"high":127.25,"low":125.4,"close":125.57,"volume":3656200,"rsi_14":29.9,"sma_20":135.88,"sma_60":140.31,"sma_120":145.75},{"date":"2025-09-19","open":126.2,"high":126.38,"low":123.86,"close":124.5,"volume":7782900,"rsi_14":25.49,"sma_20":135.46,"sma_60":140.17,"sma_120":145.57},{"date":"2025-09-22","open":123.16,"high":125.35,"low":122.81,"close":124.89,"volume":4327300,"rsi_14":32.84,"sma_20":134.94,"sma_60":140.0,"sma_120":145.37},{"date":"2025-09-23","open":124.24,"high":125.12,"low":123.35,"close":123.83,"volume":3847200,"rsi_14":31.35,"sma_20":134.48,"sma_60":139.75,"sma_120":145.16},{"date":"2025-09-24","open":123.49,"high":124.53,"low":122.76,"close":122.85,"volume":3547400,"rsi_14":22.26,"sma_20":133.99,"sma_60":139.47,"sma_120":144.94},{"date":"2025-09-25","open":123.46,"high":123.83,"low":120.8,"close":121.33,"volume":3168900,"rsi_14":22.67,"sma_20":133.39,"sma_60":139.12,"sma_120":144.72},{"date":"2025-09-26","open":121.78,"high":123.19,"low":121.35,"close":122.79,"volume":3571300,"rsi_14":29.4,"sma_20":132.87,"sma_60":138.82,"sma_120":144.59},{"date":"2025-09-29","open":123.16,"high":124.81,"low":122.87,"close":123.1,"volume":4663000,"rsi_14":32.52,"sma_20":132.32,"sma_60":138.51,"sma_120":144.49},{"date":"2025-09-30","open":116.47,"high":121.48,"low":113.99,"close":121.4,"volume":6937500,"rsi_14":31.71,"sma_20":131.86,"sma_60":138.2,"sma_120":144.4},{"date":"2025-10-01","open":121.4,"high":121.63,"low":117.08,"close":118.77,"volume":4875200,"rsi_14":17.49,"sma_20":131.28,"sma_60":137.85,"sma_120":144.22},{"date":"2025-10-02","open":118.4,"high":118.54,"low":116.68,"close":118.2,"volume":2709200,"rsi_14":17.25,"sma_20":130.58,"sma_60":137.48,"sma_120":144.05},{"date":"2025-10-03","open":118.24,"high":119.6,"low":117.65,"close":119.34,"volume":1970500,"rsi_14":26.86,"sma_20":130.04,"sma_60":137.13,"sma_120":143.86},{"date":"2025-10-06","open":119.68,"high":119.68,"low":118.05,"close":119.11,"volume":2936000,"rsi_14":27.04,"sma_20":129.49,"sma_60":136.82,"sma_120":143.65},{"date":"2025-10-07","open":118.87,"high":121.69,"low":118.52,"close":121.65,"volume":2437300,"rsi_14":34.55,"sma_20":129.12,"sma_60":136.53,"sma_120":143.48},{"date":"2025-10-08","open":121.39,"high":121.49,"low":120.18,"close":121.24,"volume":2273700,"rsi_14":36.45,"sma_20":128.8,"sma_60":136.29,"sma_120":143.32},{"date":"2025-10-09","open":121.77,"high":121.77,"low":119.28,"close":119.92,"volume":2325100,"rsi_14":35.87,"sma_20":128.28,"sma_60":136.01,"sma_120":143.16},{"date":"2025-10-10","open":120.49,"high":121.0,"low":119.65,"close":120.24,"volume":2711800,"rsi_14":35.64,"sma_20":127.81,"sma_60":135.71,"sma_120":143.04},{"date":"2025-10-13","open":120.38,"high":122.32,"low":119.96,"close":122.03,"volume":2867500,"rsi_14":44.68,"sma_20":127.58,"sma_60":135.45,"sma_120":142.9},{"date":"2025-10-14","open":122.16,"high":123.74,"low":121.71,"close":123.15,"volume":2444100,"rsi_14":50.9,"sma_20":127.43,"sma_60":135.21,"sma_120":142.78},{"date":"2025-10-15","open":122.86,"high":123.78,"low":121.96,"close":122.13,"volume":2546000,"rsi_14":52.4,"sma_20":127.18,"sma_60":134.93,"sma_120":142.64},{"date":"2025-10-16","open":122.35,"high":122.84,"low":120.56,"close":121.14,"volume":2860600,"rsi_14":44.88,"sma_20":126.95,"sma_60":134.61,"sma_120":142.5},{"date":"2025-10-17","open":121.51,"high":121.88,"low":120.2,"close":121.21,"volume":2461100,"rsi_14":44.05,"sma_20":126.78,"sma_60":134.28,"sma_120":142.36},{"date":"2025-10-20","open":121.39,"high":122.52,"low":120.0,"close":121.24,"volume":2388000,"rsi_14":49.43,"sma_20":126.59,"sma_60":133.93,"sma_120":142.19},{"date":"2025-10-21","open":121.31,"high":123.34,"low":120.4,"close":122.15,"volume":2380300,"rsi_14":63.57,"sma_20":126.5,"sma_60":133.62,"sma_120":142.03},{"date":"2025-10-22","open":121.84,"high":123.13,"low":121.16,"close":121.26,"volume":2218300,"rsi_14":61.95,"sma_20":126.41,"sma_60":133.27,"sma_120":141.86},{"date":"2025-10-23","open":121.03,"high":121.59,"low":119.19,"close":119.48,"volume":1993400,"rsi_14":50.5,"sma_20":126.32,"sma_60":132.92,"sma_120":141.65},{"date":"2025-10-24","open":119.82,"high":120.25,"low":118.96,"close":119.33,"volume":4436800,"rsi_14":50.83,"sma_20":126.14,"sma_60":132.59,"sma_120":141.45},{"date":"2025-10-27","open":119.32,"high":119.99,"low":118.89,"close":119.73,"volume":2646100,"rsi_14":41.4,"sma_20":125.96,"sma_60":132.35,"sma_120":141.25},{"date":"2025-10-28","open":119.25,"high":119.46,"low":117.82,"close":118.81,"volume":2763600,"rsi_14":39.61,"sma_20":125.83,"sma_60":132.09,"sma_120":141.03},{"date":"2025-10-29","open":117.18,"high":117.32,"low":112.05,"close":112.44,"volume":4919000,"rsi_14":27.67,"sma_20":125.49,"sma_60":131.73,"sma_120":140.75},{"date":"2025-10-30","open":112.79,"high":113.62,"low":111.88,"close":112.27,"volume":2476200,"rsi_14":25.98,"sma_20":125.19,"sma_60":131.37,"sma_120":140.46},{"date":"2025-10-31","open":111.88,"high":113.02,"low":111.17,"close":112.08,"volume":2754200,"rsi_14":16.81,"sma_20":124.81,"sma_60":130.98,"sma_120":140.17},{"date":"2025-11-03","open":111.65,"high":111.65,"low":108.67,"close":110.24,"volume":2942700,"rsi_14":8.9,"sma_20":124.34,"sma_60":130.54,"sma_120":139.87},{"date":"2025-11-04","open":111.26,"high":111.49,"low":108.37,"close":110.27,"volume":3262700,"rsi_14":9.7,"sma_20":123.75,"sma_60":130.15,"sma_120":139.56},{"date":"2025-11-05","open":110.27,"high":111.87,"low":109.48,"close":111.57,"volume":3978600,"rsi_14":18.16,"sma_20":123.24,"sma_60":129.84,"sma_120":139.24},{"date":"2025-11-06","open":111.25,"high":112.08,"low":107.33,"close":108.05,"volume":5031100,"rsi_14":14.4,"sma_20":122.63,"sma_60":129.41,"sma_120":138.89},{"date":"2025-11-07","open":108.79,"high":109.13,"low":107.04,"close":108.26,"volume":3515000,"rsi_14":13.66,"sma_20":121.95,"sma_60":128.99,"sma_120":138.5},{"date":"2025-11-10","open":108.35,"high":108.93,"low":106.52,"close":107.8,"volume":2397200,"rsi_14":9.16,"sma_20":121.15,"sma_60":128.54,"sma_120":138.12},{"date":"2025-11-11","open":107.65,"high":108.61,"low":107.18,"close":107.95,"volume":2052900,"rsi_14":10.38,"sma_20":120.3,"sma_60":128.11,"sma_120":137.74},{"date":"2025-11-12","open":108.03,"high":108.28,"low":107.17,"close":107.41,"volume":1731600,"rsi_14":11.14,"sma_20":119.48,"sma_60":127.64,"sma_120":137.37},{"date":"2025-11-13","open":107.03,"high":108.2,"low":106.36,"close":108.11,"volume":3602200,"rsi_14":14.76,"sma_20":118.75,"sma_60":127.19,"sma_120":137.0},{"date":"2025-11-14","open":108.61,"high":108.91,"low":106.99,"close":108.4,"volume":2927000,"rsi_14":14.24,"sma_20":118.02,"sma_60":126.75,"sma_120":136.61},{"date":"2025-11-17","open":108.17,"high":108.18,"low":106.37,"close":106.83,"volume":2362700,"rsi_14":13.74,"sma_20":117.22,"sma_60":126.25,"sma_120":136.22},{"date":"2025-11-18","open":106.83,"high":107.66,"low":105.47,"close":106.33,"volume":2552800,"rsi_14":20.43,"sma_20":116.34,"sma_60":125.77,"sma_120":135.83},{"date":"2025-11-19","open":106.29,"high":106.43,"low":104.43,"close":105.93,"volume":2307700,"rsi_14":20.05,"sma_20":115.48,"sma_60":125.3,"sma_120":135.42},{"date":"2025-11-20","open":106.1,"high":106.36,"low":104.55,"close":104.88,"volume":2164400,"rsi_14":18.75,"sma_20":114.67,"sma_60":124.79,"sma_120":135.01},{"date":"2025-11-21","open":104.86,"high":109.22,"low":104.86,"close":107.78,"volume":4236100,"rsi_14":37.66,"sma_20":114.01,"sma_60":124.34,"sma_120":134.62},{"date":"2025-11-24","open":107.58,"high":107.88,"low":105.81,"close":106.28,"volume":5405000,"rsi_14":33.97,"sma_20":113.26,"sma_60":123.85,"sma_120":134.21},{"date":"2025-11-25","open":106.51,"high":108.77,"low":106.36,"close":108.41,"volume":2832400,"rsi_14":37.2,"sma_20":112.66,"sma_60":123.45,"sma_120":133.82},{"date":"2025-11-26","open":108.12,"high":108.33,"low":107.35,"close":107.73,"volume":2203500,"rsi_14":45.02,"sma_20":112.36,"sma_60":123.05,"sma_120":133.42},{"date":"2025-11-28","open":107.72,"high":108.52,"low":107.56,"close":108.0,"volume":1244900,"rsi_14":49.01,"sma_20":112.08,"sma_60":122.62,"sma_120":133.04},{"date":"2025-12-01","open":107.17,"high":108.08,"low":106.59,"close":106.89,"volume":5147500,"rsi_14":46.7,"sma_20":111.76,"sma_60":122.2,"sma_120":132.66},{"date":"2025-12-02","open":107.27,"high":107.45,"low":106.12,"close":107.12,"volume":4057600,"rsi_14":47.0,"sma_20":111.54,"sma_60":121.79,"sma_120":132.3},{"date":"2025-12-03","open":107.12,"high":109.87,"low":106.95,"close":109.64,"volume":4278700,"rsi_14":57.05,"sma_20":111.46,"sma_60":121.44,"sma_120":131.97},{"date":"2025-12-04","open":109.87,"high":110.37,"low":107.6,"close":108.07,"volume":2152400,"rsi_14":49.91,"sma_20":111.22,"sma_60":121.09,"sma_120":131.62},{"date":"2025-12-05","open":108.23,"high":109.85,"low":107.89,"close":108.36,"volume":2463800,"rsi_14":49.88,"sma_20":111.18,"sma_60":120.7,"sma_120":131.28},{"date":"2025-12-08","open":108.2,"high":109.15,"low":107.38,"close":108.74,"volume":3679700,"rsi_14":56.14,"sma_20":111.21,"sma_60":120.32,"sma_120":130.94},{"date":"2025-12-09","open":108.68,"high":109.7,"low":108.55,"close":109.02,"volume":2835900,"rsi_14":58.79,"sma_20":111.27,"sma_60":120.0,"sma_120":130.63},{"date":"2025-12-10","open":108.87,"high":109.81,"low":108.52,"close":109.15,"volume":4022400,"rsi_14":60.71,"sma_20":111.33,"sma_60":119.69,"sma_120":130.33},{"date":"2025-12-11","open":109.24,"high":111.18,"low":108.43,"close":110.84,"volume":2594400,"rsi_14":69.03,"sma_20":111.51,"sma_60":119.39,"sma_120":130.02},{"date":"2025-12-12","open":111.39,"high":112.7,"low":111.13,"close":111.64,"volume":4543300,"rsi_14":64.22,"sma_20":111.69,"sma_60":119.13,"sma_120":129.72},{"date":"2025-12-15","open":112.0,"high":112.67,"low":111.12,"close":111.57,"volume":4444700,"rsi_14":71.79,"sma_20":111.85,"sma_60":118.88,"sma_120":129.53},{"date":"2025-12-16","open":111.34,"high":111.86,"low":110.57,"close":111.41,"volume":4114100,"rsi_14":64.8,"sma_20":112.09,"sma_60":118.63,"sma_120":129.31},{"date":"2025-12-17","open":111.41,"high":113.94,"low":110.8,"close":112.84,"volume":5109800,"rsi_14":73.43,"sma_20":112.43,"sma_60":118.42,"sma_120":129.09},{"date":"2025-12-18","open":112.52,"high":112.82,"low":109.71,"close":110.47,"volume":6418200,"rsi_14":59.47,"sma_20":112.66,"sma_60":118.19,"sma_120":128.83},{"date":"2025-12-19","open":110.3,"high":110.35,"low":105.43,"close":108.57,"volume":11297800,"rsi_14":56.09,"sma_20":112.85,"sma_60":117.95,"sma_120":128.53},{"date":"2025-12-22","open":109.1,"high":111.21,"low":109.02,"close":111.08,"volume":2927400,"rsi_14":62.32,"sma_20":113.03,"sma_60":117.73,"sma_120":128.28},{"date":"2025-12-23","open":111.09,"high":111.19,"low":109.95,"close":110.33,"volume":3155200,"rsi_14":52.4,"sma_20":113.23,"sma_60":117.48,"sma_120":128.0},{"date":"2025-12-24","open":110.16,"high":111.24,"low":109.98,"close":110.79,"volume":1082000,"rsi_14":60.28,"sma_20":113.36,"sma_60":117.28,"sma_120":127.74},{"date":"2025-12-26","open":110.79,"high":111.16,"low":110.0,"close":110.42,"volume":1586000,"rsi_14":57.73,"sma_20":113.5,"sma_60":117.12,"sma_120":127.48},{"date":"2025-12-29","open":110.42,"high":110.93,"low":109.73,"close":110.23,"volume":1518000,"rsi_14":55.71,"sma_20":113.61,"sma_60":116.96,"sma_120":127.22},{"date":"2025-12-30","open":109.85,"high":110.2,"low":109.2,"close":109.64,"volume":2200900,"rsi_14":52.34,"sma_20":113.76,"sma_60":116.77,"sma_120":126.95},{"date":"2025-12-31","open":109.42,"high":109.5,"low":108.38,"close":108.47,"volume":1717700,"rsi_14":47.66,"sma_20":113.83,"sma_60":116.57,"sma_120":126.69},{"date":"2026-01-02","open":108.42,"high":108.49,"low":104.75,"close":105.01,"volume":3214700,"rsi_14":32.04,"sma_20":113.59,"sma_60":116.26,"sma_120":126.4},{"date":"2026-01-05","open":105.01,"high":106.89,"low":104.24,"close":105.86,"volume":3286100,"rsi_14":32.28,"sma_20":113.47,"sma_60":115.98,"sma_120":126.14},{"date":"2026-01-06","open":105.18,"high":108.0,"low":104.89,"close":107.55,"volume":2639600,"rsi_14":38.77,"sma_20":113.43,"sma_60":115.75,"sma_120":125.88},{"date":"2026-01-07","open":107.61,"high":108.54,"low":107.29,"close":107.94,"volume":2953300,"rsi_14":40.44,"sma_20":113.39,"sma_60":115.51,"sma_120":125.61},{"date":"2026-01-08","open":107.27,"high":110.92,"low":106.98,"close":110.48,"volume":3165600,"rsi_14":43.85,"sma_20":113.46,"sma_60":115.29,"sma_120":125.37},{"date":"2026-01-09","open":110.22,"high":111.27,"low":109.56,"close":110.01,"volume":2410600,"rsi_14":48.69,"sma_20":113.51,"sma_60":115.05,"sma_120":125.13},{"date":"2026-01-12","open":109.16,"high":110.22,"low":108.68,"close":108.97,"volume":2055100,"rsi_14":51.2,"sma_20":113.41,"sma_60":114.8,"sma_120":124.86},{"date":"2026-01-13","open":108.58,"high":109.02,"low":105.31,"close":106.04,"volume":2919600,"rsi_14":35.07,"sma_20":113.12,"sma_60":114.52,"sma_120":124.57},{"date":"2026-01-14","open":105.88,"high":107.22,"low":105.56,"close":106.65,"volume":2257700,"rsi_14":39.01,"sma_20":112.87,"sma_60":114.25,"sma_120":124.27},{"date":"2026-01-15","open":107.09,"high":108.23,"low":106.37,"close":106.86,"volume":1779400,"rsi_14":38.08,"sma_20":112.63,"sma_60":113.98,"sma_120":123.95},{"date":"2026-01-16","open":107.22,"high":107.75,"low":106.13,"close":107.51,"volume":3421439,"rsi_14":47.12,"sma_20":112.06,"sma_60":122.61,"sma_120":133.03},{"date":"2026-01-20","open":106.95,"high":106.95,"low":103.76,"close":103.87,"volume":3569000,"rsi_14":34.27,"sma_20":112.02,"sma_60":113.39,"sma_120":123.33},{"date":"2026-01-21","open":103.53,"high":105.14,"low":103.27,"close":103.65,"volume":3600800,"rsi_14":34.91,"sma_20":111.76,"sma_60":113.1,"sma_120":123.01},{"date":"2026-01-22","open":103.88,"high":104.93,"low":103.47,"close":103.65,"volume":4866000,"rsi_14":37.09,"sma_20":111.38,"sma_60":112.8,"sma_120":122.7},{"date":"2026-01-23","open":103.33,"high":104.3,"low":102.95,"close":103.11,"volume":2629200,"rsi_14":43.96,"sma_20":111.0,"sma_60":112.5,"sma_120":122.42},{"date":"2026-01-26","open":103.58,"high":104.34,"low":101.81,"close":102.68,"volume":2898500,"rsi_14":39.63,"sma_20":110.58,"sma_60":112.2,"sma_120":122.15},{"date":"2026-01-27","open":101.54,"high":102.06,"low":100.26,"close":101.47,"volume":2928400,"rsi_14":29.58,"sma_20":110.12,"sma_60":111.99,"sma_120":121.86},{"date":"2026-01-28","open":100.43,"high":101.25,"low":99.76,"close":100.11,"volume":4080400,"rsi_14":23.71,"sma_20":109.54,"sma_60":111.75,"sma_120":121.56},{"date":"2026-01-29","open":99.65,"high":101.21,"low":99.21,"close":99.89,"volume":6082700,"rsi_14":10.09,"sma_20":108.99,"sma_60":111.5,"sma_120":121.24},{"date":"2026-01-30","open":99.62,"high":100.84,"low":98.74,"close":100.77,"volume":4026300,"rsi_14":15.63,"sma_20":108.53,"sma_60":111.3,"sma_120":120.92},{"date":"2026-02-02","open":101.25,"high":101.55,"low":99.68,"close":100.13,"volume":3111100,"rsi_14":16.07,"sma_20":108.23,"sma_60":111.09,"sma_120":120.62},{"date":"2026-02-03","open":98.13,"high":98.97,"low":94.87,"close":94.93,"volume":6007800,"rsi_14":13.95,"sma_20":107.61,"sma_60":110.77,"sma_120":120.3},{"date":"2026-02-04","open":94.78,"high":97.07,"low":92.73,"close":96.23,"volume":5376900,"rsi_14":17.29,"sma_20":106.97,"sma_60":110.53,"sma_120":119.97},{"date":"2026-02-05","open":96.92,"high":98.3,"low":94.54,"close":95.93,"volume":3583500,"rsi_14":15.99,"sma_20":106.3,"sma_60":110.3,"sma_120":119.64},{"date":"2026-02-06","open":96.23,"high":97.53,"low":95.4,"close":96.28,"volume":3403500,"rsi_14":14.53,"sma_20":105.51,"sma_60":110.08,"sma_120":119.31},{"date":"2026-02-09","open":96.27,"high":96.49,"low":94.31,"close":95.85,"volume":4298800,"rsi_14":17.85,"sma_20":104.73,"sma_60":109.86,"sma_120":118.98},{"date":"2026-02-10","open":94.82,"high":97.29,"low":94.82,"close":96.77,"volume":4655678,"rsi_14":25.31,"sma_20":111.16,"sma_60":122.0,"sma_120":132.56},{"date":"2026-02-11","open":96.07,"high":96.85,"low":91.93,"close":92.67,"volume":5718933,"rsi_14":21.27,"sma_20":110.15,"sma_60":121.33,"sma_120":132.07},{"date":"2026-02-12","open":92.0,"high":92.54,"low":89.61,"close":90.36,"volume":6212885,"rsi_14":20.03,"sma_20":109.01,"sma_60":120.63,"sma_120":131.56},{"date":"2026-02-13","open":91.18,"high":92.6,"low":90.17,"close":92.22,"volume":4773769,"rsi_14":22.98,"sma_20":107.91,"sma_60":119.98,"sma_120":131.07},{"date":"2026-02-17","open":92.55,"high":93.63,"low":90.82,"close":91.14,"volume":3629604,"rsi_14":21.51,"sma_20":106.93,"sma_60":119.28,"sma_120":130.57},{"date":"2026-02-18","open":91.46,"high":92.61,"low":90.72,"close":92.14,"volume":2775100,"rsi_14":30.65,"sma_20":100.06,"sma_60":108.24,"sma_120":116.77},{"date":"2026-02-19","open":91.96,"high":92.4,"low":89.78,"close":90.23,"volume":3273100,"rsi_14":28.32,"sma_20":99.31,"sma_60":107.98,"sma_120":116.38},{"date":"2026-02-20","open":90.1,"high":90.25,"low":88.26,"close":89.16,"volume":5312530,"rsi_14":21.25,"sma_20":105.89,"sma_60":118.55,"sma_120":130.06},{"date":"2026-02-23","open":88.37,"high":88.48,"low":85.05,"close":85.39,"volume":4910400,"rsi_14":21.22,"sma_20":97.55,"sma_60":107.26,"sma_120":115.56},{"date":"2026-02-24","open":85.36,"high":88.27,"low":84.91,"close":86.46,"volume":4120791,"rsi_14":19.92,"sma_20":104.74,"sma_60":117.82,"sma_120":129.54},{"date":"2026-02-25","open":86.87,"high":89.22,"low":86.53,"close":89.15,"volume":3502145,"rsi_14":25.92,"sma_20":103.72,"sma_60":117.15,"sma_120":129.06},{"date":"2026-02-26","open":89.89,"high":92.61,"low":89.47,"close":92.32,"volume":5636477,"rsi_14":32.61,"sma_20":102.89,"sma_60":116.52,"sma_120":128.59},{"date":"2026-02-27","open":91.05,"high":92.1,"low":89.27,"close":91.51,"volume":7012660,"rsi_14":26.58,"sma_20":101.98,"sma_60":115.89,"sma_120":128.1},{"date":"2026-03-02","open":90.64,"high":92.3,"low":90.03,"close":92.1,"volume":3772213,"rsi_14":28.88,"sma_20":101.09,"sma_60":115.3,"sma_120":127.74},{"date":"2026-03-03","open":91.36,"high":94.17,"low":90.84,"close":93.38,"volume":3042845,"rsi_14":27.13,"sma_20":100.35,"sma_60":114.72,"sma_120":127.36},{"date":"2026-03-04","open":92.93,"high":94.22,"low":92.68,"close":93.6,"volume":2692693,"rsi_14":52.03,"sma_20":94.3,"sma_60":105.13,"sma_120":113.11},{"date":"2026-03-05","open":93.7,"high":96.42,"low":93.62,"close":96.13,"volume":4169482,"rsi_14":62.53,"sma_20":94.29,"sma_60":104.9,"sma_120":112.8},{"date":"2026-03-06","open":95.34,"high":98.71,"low":94.11,"close":98.55,"volume":5008005,"rsi_14":63.4,"sma_20":94.43,"sma_60":104.7,"sma_120":112.51},{"date":"2026-03-09","open":97.25,"high":97.51,"low":94.9,"close":96.05,"volume":4489820,"rsi_14":59.83,"sma_20":94.42,"sma_60":104.46,"sma_120":112.23},{"date":"2026-03-10","open":95.57,"high":95.93,"low":92.02,"close":92.95,"volume":3414274,"rsi_14":51.5,"sma_20":94.27,"sma_60":104.17,"sma_120":111.93},{"date":"2026-03-11","open":93.52,"high":94.42,"low":91.05,"close":91.85,"volume":3439109,"rsi_14":53.08,"sma_20":94.02,"sma_60":103.82,"sma_120":111.61},{"date":"2026-03-12","open":91.96,"high":93.65,"low":89.56,"close":89.58,"volume":3994240,"rsi_14":50.76,"sma_20":93.86,"sma_60":103.43,"sma_120":111.28},{"date":"2026-03-13","open":90.26,"high":90.63,"low":89.44,"close":90.49,"volume":2914638,"rsi_14":52.55,"sma_20":94.48,"sma_60":110.57,"sma_120":124.03},{"date":"2026-03-16","open":90.55,"high":91.72,"low":90.39,"close":90.97,"volume":2604469,"rsi_14":59.37,"sma_20":94.18,"sma_60":110.05,"sma_120":123.59},{"date":"2026-03-17","open":91.66,"high":92.92,"low":90.03,"close":90.32,"volume":2817613,"rsi_14":52.66,"sma_20":93.76,"sma_60":102.28,"sma_120":110.35},{"date":"2026-03-18","open":89.26,"high":90.24,"low":88.5,"close":88.57,"volume":3911629,"rsi_14":40.9,"sma_20":93.58,"sma_60":101.88,"sma_120":110.03},{"date":"2026-03-19","open":89.04,"high":91.34,"low":88.95,"close":89.62,"volume":4642242,"rsi_14":45.45,"sma_20":93.54,"sma_60":101.54,"sma_120":109.74},{"date":"2026-03-20","open":89.25,"high":91.22,"low":88.98,"close":90.44,"volume":11215077,"rsi_14":46.06,"sma_20":93.61,"sma_60":101.17,"sma_120":109.45},{"date":"2026-03-23","open":91.17,"high":92.5,"low":90.67,"close":91.36,"volume":4935336,"rsi_14":45.15,"sma_20":93.92,"sma_60":107.25,"sma_120":121.48},{"date":"2026-03-24","open":90.74,"high":90.88,"low":87.92,"close":88.54,"volume":5142198,"rsi_14":39.15,"sma_20":94.02,"sma_60":106.64,"sma_120":121.04},{"date":"2026-03-25","open":93.04,"high":93.31,"low":86.98,"close":91.23,"volume":7975162,"rsi_14":39.56,"sma_20":94.13,"sma_60":106.05,"sma_120":120.63},{"date":"2026-03-26","open":90.94,"high":94.04,"low":90.9,"close":91.45,"volume":5360412,"rsi_14":33.35,"sma_20":94.08,"sma_60":105.49,"sma_120":120.21},{"date":"2026-03-27","open":91.12,"high":91.12,"low":88.47,"close":89.59,"volume":3583857,"rsi_14":34.36,"sma_20":93.98,"sma_60":104.9,"sma_120":119.76},{"date":"2026-03-30","open":89.57,"high":91.5,"low":89.47,"close":90.99,"volume":3749401,"rsi_14":44.85,"sma_20":93.93,"sma_60":104.35,"sma_120":119.32},{"date":"2026-03-31","open":91.88,"high":92.34,"low":89.85,"close":90.02,"volume":4515701,"rsi_14":45.13,"sma_20":93.76,"sma_60":103.77,"sma_120":118.85},{"date":"2026-04-01","open":89.64,"high":90.2,"low":87.64,"close":88.83,"volume":5971081,"rsi_14":47.91,"sma_20":93.51,"sma_60":103.16,"sma_120":118.39},{"date":"2026-04-02","open":89.07,"high":90.18,"low":87.63,"close":89.61,"volume":4514300,"rsi_14":47.48,"sma_20":93.18,"sma_60":102.58,"sma_120":117.93},{"date":"2026-04-06","open":89.28,"high":90.08,"low":88.5,"close":89.75,"volume":2571729,"rsi_14":46.47,"sma_20":92.73,"sma_60":102.03,"sma_120":117.48},{"date":"2026-04-07","open":89.55,"high":90.75,"low":88.75,"close":89.52,"volume":3039652,"rsi_14":47.62,"sma_20":92.39,"sma_60":101.48,"sma_120":117.04},{"date":"2026-04-08","open":89.62,"high":90.85,"low":87.6,"close":87.84,"volume":3211636,"rsi_14":47.82,"sma_20":92.13,"sma_60":100.9,"sma_120":116.62},{"date":"2026-04-09","open":87.09,"high":87.17,"low":84.86,"close":85.85,"volume":3493088,"rsi_14":39.39,"sma_20":91.83,"sma_60":100.29,"sma_120":116.19},{"date":"2026-04-10","open":85.79,"high":85.99,"low":83.5,"close":83.62,"volume":3686529,"rsi_14":32.19,"sma_20":91.52,"sma_60":99.76,"sma_120":115.75},{"date":"2026-04-13","open":83.73,"high":87.43,"low":83.73,"close":87.28,"volume":4434228,"rsi_14":40.67,"sma_20":91.36,"sma_60":99.3,"sma_120":115.33},{"date":"2026-04-14","open":87.28,"high":88.14,"low":86.6,"close":86.82,"volume":2883607,"rsi_14":45.6,"sma_20":91.14,"sma_60":98.83,"sma_120":114.9},{"date":"2026-04-15","open":87.35,"high":88.98,"low":86.72,"close":88.2,"volume":3088584,"rsi_14":41.68,"sma_20":91.03,"sma_60":98.41,"sma_120":114.48},{"date":"2026-04-16","open":89.14,"high":90.64,"low":88.8,"close":90.03,"volume":3740291,"rsi_14":46.4,"sma_20":91.11,"sma_60":98.03,"sma_120":114.09},{"date":"2026-04-17","open":90.95,"high":91.17,"low":89.09,"close":89.86,"volume":3215601,"rsi_14":50.76,"sma_20":91.12,"sma_60":97.62,"sma_120":113.73},{"date":"2026-04-20","open":89.86,"high":91.21,"low":89.5,"close":90.96,"volume":3595935,"rsi_14":49.92,"sma_20":91.15,"sma_60":97.29,"sma_120":113.35},{"date":"2026-04-21","open":90.95,"high":93.22,"low":90.5,"close":91.54,"volume":3294954,"rsi_14":54.38,"sma_20":91.16,"sma_60":96.99,"sma_120":112.99},{"date":"2026-04-22","open":91.25,"high":92.16,"low":90.43,"close":91.3,"volume":3066845,"rsi_14":57.47,"sma_20":91.3,"sma_60":96.69,"sma_120":112.61},{"date":"2026-04-23","open":90.3,"high":90.5,"low":87.37,"close":88.87,"volume":2545407,"rsi_14":47.98,"sma_20":91.18,"sma_60":96.34,"sma_120":112.23},{"date":"2026-04-24","open":88.36,"high":88.85,"low":87.15,"close":87.77,"volume":3081305,"rsi_14":44.8,"sma_20":90.99,"sma_60":95.99,"sma_120":111.82},{"date":"2026-04-27","open":87.75,"high":89.03,"low":87.49,"close":87.88,"volume":3032496,"rsi_14":45.67,"sma_20":90.9,"sma_60":95.62,"sma_120":111.41},{"date":"2026-04-28","open":89.28,"high":90.18,"low":88.11,"close":88.91,"volume":3006762,"rsi_14":52.93,"sma_20":90.8,"sma_60":95.27,"sma_120":111.01},{"date":"2026-04-29","open":91.01,"high":91.96,"low":88.57,"close":91.9,"volume":3692342,"rsi_14":65.66,"sma_20":90.89,"sma_60":95.0,"sma_120":110.62},{"date":"2026-04-30","open":90.8,"high":91.64,"low":89.72,"close":90.51,"volume":3130663,"rsi_14":68.68,"sma_20":90.98,"sma_60":94.71,"sma_120":110.24},{"date":"2026-05-01","open":91.59,"high":92.39,"low":89.58,"close":90.9,"volume":2198526,"rsi_14":61.9,"sma_20":91.04,"sma_60":94.43,"sma_120":109.87},{"date":"2026-05-04","open":90.92,"high":92.24,"low":89.92,"close":90.37,"volume":2388374,"rsi_14":61.63,"sma_20":91.08,"sma_60":94.17,"sma_120":109.48},{"date":"2026-05-05","open":90.44,"high":90.97,"low":88.81,"close":90.73,"volume":2816126,"rsi_14":58.89,"sma_20":91.14,"sma_60":93.86,"sma_120":109.1},{"date":"2026-05-06","open":89.55,"high":89.88,"low":88.47,"close":89.29,"volume":4140599,"rsi_14":47.35,"sma_20":91.21,"sma_60":93.55,"sma_120":108.7},{"date":"2026-05-07","open":89.11,"high":92.88,"low":88.92,"close":92.11,"volume":3964920,"rsi_14":56.81,"sma_20":91.53,"sma_60":93.25,"sma_120":108.35},{"date":"2026-05-08","open":91.55,"high":92.51,"low":89.9,"close":91.78,"volume":2446658,"rsi_14":52.61,"sma_20":91.95,"sma_60":92.96,"sma_120":108.0},{"date":"2026-05-11","open":90.96,"high":92.21,"low":90.34,"close":91.74,"volume":3404703,"rsi_14":50.64,"sma_20":92.18,"sma_60":92.67,"sma_120":107.64},{"date":"2026-05-12","open":92.55,"high":93.03,"low":90.69,"close":91.57,"volume":3558465,"rsi_14":50.91,"sma_20":92.42,"sma_60":92.58,"sma_120":107.29},{"date":"2026-05-13","open":90.58,"high":90.9,"low":86.56,"close":89.03,"volume":5243419,"rsi_14":46.93,"sma_20":92.4,"sma_60":92.5,"sma_120":106.91},{"date":"2026-05-14","open":89.08,"high":90.01,"low":87.77,"close":87.95,"volume":2857485,"rsi_14":47.04,"sma_20":92.24,"sma_60":92.44,"sma_120":106.53},{"date":"2026-05-15","open":89.3,"high":91.05,"low":89.14,"close":90.63,"volume":2921132,"rsi_14":54.16,"sma_20":92.22,"sma_60":92.39,"sma_120":106.19},{"date":"2026-05-18","open":90.47,"high":93.79,"low":89.86,"close":93.55,"volume":3035812,"rsi_14":58.25,"sma_20":92.29,"sma_60":92.41,"sma_120":105.85},{"date":"2026-05-19","open":94.32,"high":96.16,"low":93.45,"close":93.54,"volume":3276428,"rsi_14":51.18,"sma_20":92.33,"sma_60":92.47,"sma_120":105.51},{"date":"2026-05-20","open":92.43,"high":94.06,"low":90.76,"close":93.98,"volume":2728735,"rsi_14":56.66,"sma_20":92.4,"sma_60":92.57,"sma_120":105.2},{"date":"2026-05-21","open":92.98,"high":93.98,"low":91.84,"close":93.32,"volume":2315535,"rsi_14":53.52,"sma_20":92.57,"sma_60":92.62,"sma_120":104.89},{"date":"2026-05-22","open":93.32,"high":96.24,"low":93.32,"close":96.04,"volume":2593105,"rsi_14":61.48,"sma_20":92.93,"sma_60":92.67,"sma_120":104.59},{"date":"2026-05-26","open":95.76,"high":95.88,"low":93.16,"close":93.86,"volume":2959467,"rsi_14":54.53,"sma_20":93.17,"sma_60":92.69,"sma_120":104.29},{"date":"2026-05-27","open":93.8,"high":95.2,"low":93.15,"close":93.49,"volume":2475086,"rsi_14":57.46,"sma_20":93.34,"sma_60":92.69,"sma_120":103.99},{"date":"2026-05-28","open":93.49,"high":95.01,"low":92.7,"close":94.56,"volume":2270857,"rsi_14":53.36,"sma_20":93.42,"sma_60":92.69,"sma_120":103.7},{"date":"2026-05-29","open":94.56,"high":97.04,"low":94.25,"close":96.02,"volume":5719792,"rsi_14":57.72,"sma_20":93.63,"sma_60":92.71,"sma_120":103.43},{"date":"2026-06-01","open":96.95,"high":101.9,"low":96.82,"close":101.42,"volume":4135767,"rsi_14":67.0,"sma_20":94.1,"sma_60":92.78,"sma_120":103.22},{"date":"2026-06-02","open":98.93,"high":100.22,"low":97.65,"close":99.79,"volume":2513146,"rsi_14":63.28,"sma_20":94.52,"sma_60":92.77,"sma_120":103.0},{"date":"2026-06-03","open":98.62,"high":99.19,"low":96.66,"close":97.47,"volume":2446793,"rsi_14":66.92,"sma_20":94.8,"sma_60":92.78,"sma_120":102.75},{"date":"2026-06-04","open":99.89,"high":101.02,"low":98.22,"close":98.49,"volume":2237555,"rsi_14":71.18,"sma_20":95.2,"sma_60":92.85,"sma_120":102.51},{"date":"2026-06-05","open":98.75,"high":100.33,"low":98.7,"close":99.53,"volume":2410155,"rsi_14":69.14,"sma_20":95.52,"sma_60":92.96,"sma_120":102.29},{"date":"2026-06-08","open":98.47,"high":99.48,"low":97.59,"close":97.94,"volume":3612257,"rsi_14":60.0,"sma_20":95.77,"sma_60":93.08,"sma_120":102.08},{"date":"2026-06-09","open":96.99,"high":99.54,"low":96.3,"close":99.29,"volume":3369264,"rsi_14":62.35,"sma_20":96.09,"sma_60":93.21,"sma_120":101.89},{"date":"2026-06-10","open":99.29,"high":100.76,"low":97.93,"close":100.1,"volume":2679620,"rsi_14":62.95,"sma_20":96.46,"sma_60":93.34,"sma_120":101.7},{"date":"2026-06-11","open":98.17,"high":99.94,"low":97.71,"close":98.29,"volume":3147896,"rsi_14":60.03,"sma_20":96.92,"sma_60":93.45,"sma_120":101.49},{"date":"2026-06-12","open":98.29,"high":99.99,"low":97.13,"close":99.63,"volume":2639297,"rsi_14":57.68,"sma_20":97.51,"sma_60":93.62,"sma_120":101.27},{"date":"2026-06-15","open":101.88,"high":102.28,"low":99.26,"close":99.9,"volume":3594195,"rsi_14":64.05,"sma_20":97.98,"sma_60":93.77,"sma_120":101.05},{"date":"2026-06-16","open":100.16,"high":101.61,"low":98.19,"close":99.29,"volume":3386544,"rsi_14":63.33,"sma_20":98.27,"sma_60":93.9,"sma_120":100.84},{"date":"2026-06-17","open":98.04,"high":99.85,"low":96.1,"close":96.61,"volume":3603463,"rsi_14":54.39,"sma_20":98.43,"sma_60":93.97,"sma_120":100.61},{"date":"2026-06-18","open":96.92,"high":97.81,"low":95.01,"close":97.27,"volume":7100903,"rsi_14":52.77,"sma_20":98.59,"sma_60":94.1,"sma_120":100.37},{"date":"2026-06-22","open":96.24,"high":97.38,"low":94.86,"close":94.98,"volume":4520222,"rsi_14":33.4,"sma_20":98.68,"sma_60":94.14,"sma_120":100.1},{"date":"2026-06-23","open":96.94,"high":97.87,"low":96.58,"close":97.02,"volume":4562284,"rsi_14":43.01,"sma_20":98.73,"sma_60":94.21,"sma_120":99.85},{"date":"2026-06-24","open":97.79,"high":97.87,"low":92.1,"close":95.35,"volume":6388311,"rsi_14":44.45,"sma_20":98.8,"sma_60":94.29,"sma_120":99.6},{"date":"2026-06-25","open":95.26,"high":99.2,"low":94.74,"close":95.76,"volume":4398951,"rsi_14":42.64,"sma_20":98.92,"sma_60":94.35,"sma_120":99.35},{"date":"2026-06-26","open":96.04,"high":99.15,"low":96.04,"close":98.91,"volume":5596840,"rsi_14":48.49,"sma_20":99.14,"sma_60":94.48,"sma_120":99.13},{"date":"2026-06-29","open":99.89,"high":100.58,"low":97.82,"close":98.82,"volume":3535450,"rsi_14":52.3,"sma_20":99.28,"sma_60":94.63,"sma_120":98.9},{"date":"2026-06-30","open":98.82,"high":99.04,"low":96.82,"close":97.36,"volume":3174353,"rsi_14":45.0,"sma_20":99.07,"sma_60":94.74,"sma_120":98.66},{"date":"2026-07-01","open":99.86,"high":102.94,"low":99.32,"close":101.69,"volume":4418078,"rsi_14":53.49,"sma_20":99.17,"sma_60":94.92,"sma_120":98.48},{"date":"2026-07-02","open":102.0,"high":105.45,"low":101.87,"close":105.3,"volume":3656562,"rsi_14":64.24,"sma_20":99.56,"sma_60":95.17,"sma_120":98.32},{"date":"2026-07-06","open":105.22,"high":105.78,"low":103.61,"close":104.35,"volume":2630463,"rsi_14":59.73,"sma_20":99.86,"sma_60":95.42,"sma_120":98.16},{"date":"2026-07-07","open":106.39,"high":108.64,"low":106.39,"close":107.05,"volume":2883851,"rsi_14":63.41,"sma_20":100.24,"sma_60":95.76,"sma_120":98.03},{"date":"2026-07-08","open":107.0,"high":107.05,"low":104.81,"close":105.52,"volume":2524608,"rsi_14":61.31,"sma_20":100.62,"sma_60":96.11,"sma_120":97.94},{"date":"2026-07-09","open":103.58,"high":105.84,"low":102.71,"close":105.21,"volume":3575447,"rsi_14":67.05,"sma_20":100.92,"sma_60":96.4,"sma_120":97.85},{"date":"2026-07-10","open":106.39,"high":106.79,"low":105.43,"close":106.47,"volume":2179681,"rsi_14":67.83,"sma_20":101.24,"sma_60":96.71,"sma_120":97.77},{"date":"2026-07-13","open":107.83,"high":110.53,"low":107.66,"close":109.65,"volume":2352578,"rsi_14":77.46,"sma_20":101.82,"sma_60":97.05,"sma_120":97.73},{"date":"2026-07-14","open":106.92,"high":109.42,"low":106.42,"close":108.43,"volume":2489772,"rsi_14":72.05,"sma_20":102.26,"sma_60":97.34,"sma_120":97.68},{"date":"2026-07-15","open":108.68,"high":111.23,"low":108.35,"close":108.91,"volume":2475026,"rsi_14":77.47,"sma_20":102.72,"sma_60":97.64,"sma_120":97.63},{"date":"2026-07-16","open":110.37,"high":114.1,"low":110.37,"close":113.56,"volume":3597025,"rsi_14":80.77,"sma_20":103.44,"sma_60":98.0,"sma_120":97.65},{"date":"2026-07-17","open":113.99,"high":116.55,"low":111.38,"close":113.26,"volume":4269154,"rsi_14":77.5,"sma_20":104.28,"sma_60":98.34,"sma_120":97.67},{"date":"2026-07-20","open":112.74,"high":114.25,"low":111.46,"close":114.06,"volume":2965245,"rsi_14":78.43,"sma_20":105.12,"sma_60":98.71,"sma_120":97.7},{"date":"2026-07-21","open":112.72,"high":113.63,"low":110.82,"close":110.85,"volume":3012131,"rsi_14":73.64,"sma_20":105.93,"sma_60":99.06,"sma_120":97.7},{"date":"2026-07-22","open":112.01,"high":112.12,"low":109.01,"close":109.64,"volume":3359260,"rsi_14":65.64,"sma_20":106.56,"sma_60":99.41,"sma_120":97.7},{"date":"2026-07-23","open":110.65,"high":110.71,"low":108.3,"close":109.56,"volume":3283714,"rsi_14":59.75,"sma_20":107.28,"sma_60":99.75,"sma_120":97.69},{"date":"2026-07-24","open":110.13,"high":113.22,"low":109.54,"close":112.42,"volume":2743009,"rsi_14":66.97,"sma_20":108.12,"sma_60":100.13,"sma_120":97.7},{"date":"2026-07-27","open":113.86,"high":115.74,"low":113.37,"close":114.34,"volume":3451702,"rsi_14":65.83,"sma_20":108.9,"sma_60":100.48,"sma_120":97.74},{"date":"2026-07-28","open":116.64,"high":119.96,"low":116.64,"close":118.87,"volume":5284418,"rsi_14":74.49,"sma_20":109.85,"sma_60":100.92,"sma_120":97.82},{"date":"2026-07-29","open":119.58,"high":124.74,"low":118.87,"close":122.13,"volume":4863845,"rsi_14":78.31,"sma_20":111.05,"sma_60":101.41,"sma_120":97.92},{"date":"2026-07-30","open":119.06,"high":119.29,"low":113.69,"close":116.33,"volume":3646743,"rsi_14":63.5,"sma_20":111.73,"sma_60":101.8,"sma_120":97.99},{"date":"2026-07-31","open":114.94,"high":117.28,"low":113.8,"close":116.84,"volume":3286918,"rsi_14":60.2,"sma_20":112.25,"sma_60":102.2,"sma_120":98.03},{"date":"2026-08-03","open":118.75,"high":119.97,"low":116.97,"close":117.67,"volume":2857509,"rsi_14":63.84,"sma_20":112.86,"sma_60":102.64,"sma_120":97.59},{"date":"2026-08-04","open":115.6,"high":118.97,"low":115.11,"close":118.66,"volume":2989085,"rsi_14":64.45,"sma_20":113.39,"sma_60":103.05,"sma_120":97.75},{"date":"2026-08-05","open":119.24,"high":119.84,"low":116.11,"close":118.27,"volume":2404622,"rsi_14":56.96,"sma_20":113.98,"sma_60":103.45,"sma_120":97.95},{"date":"2026-08-06","open":119.01,"high":120.25,"low":117.85,"close":120.13,"volume":3573830,"rsi_14":60.55,"sma_20":114.67,"sma_60":103.89,"sma_120":98.18},{"date":"2026-08-07","open":119.44,"high":121.42,"low":119.06,"close":120.04,"volume":1918487,"rsi_14":59.14,"sma_20":115.29,"sma_60":104.33,"sma_120":98.39},{"date":"2026-08-10","open":119.74,"high":121.24,"low":119.0,"close":121.18,"volume":1602959,"rsi_14":68.91,"sma_20":115.82,"sma_60":104.85,"sma_120":98.63},{"date":"2026-08-11","open":119.69,"high":121.72,"low":119.42,"close":121.3,"volume":2353373,"rsi_14":72.68,"sma_20":116.41,"sma_60":105.39,"sma_120":98.85},{"date":"2026-08-12","open":120.12,"high":121.05,"low":118.5,"close":120.37,"volume":1907904},{"date":"2026-08-13","open":121.54,"high":125.65,"low":120.86,"close":125.4,"volume":2430985,"rsi_14":72.55,"sma_20":117.46,"sma_60":106.39,"sma_120":99.37},{"date":"2026-08-14","open":125.75,"high":125.9,"low":121.87,"close":122.02,"volume":1670576,"rsi_14":61.8,"sma_20":117.84,"sma_60":106.85,"sma_120":99.66},{"date":"2026-08-17","open":120.67,"high":120.94,"low":118.48,"close":118.54,"volume":2760245,"rsi_14":49.41,"sma_20":118.01,"sma_60":107.24,"sma_120":99.91},{"date":"2026-08-18","open":120.71,"high":122.44,"low":119.84,"close":119.93,"volume":2240033,"rsi_14":45.76,"sma_20":118.41,"sma_60":107.67,"sma_120":100.15},{"date":"2026-08-19","open":120.11,"high":123.82,"low":120.1,"close":122.5,"volume":2796875,"rsi_14":63.58,"sma_20":118.99,"sma_60":108.09,"sma_120":100.38},{"date":"2026-08-20","open":122.92,"high":124.17,"low":122.25,"close":122.91,"volume":2574307,"rsi_14":63.42,"sma_20":119.61,"sma_60":108.56,"sma_120":100.62},{"date":"2026-08-21","open":122.92,"high":124.78,"low":121.73,"close":124.47,"volume":2074727,"rsi_14":64.57,"sma_20":120.15,"sma_60":109.06,"sma_120":100.88},{"date":"2026-08-24","open":124.77,"high":127.09,"low":124.61,"close":126.01,"volume":2341442,"rsi_14":65.38,"sma_20":120.68,"sma_60":109.57,"sma_120":101.13},{"date":"2026-08-25","open":124.91,"high":126.0,"low":124.04,"close":124.99,"volume":1914642},{"date":"2026-08-26","open":123.83,"high":125.63,"low":123.38,"close":124.88,"volume":1111747,"rsi_14":60.43,"sma_20":121.12,"sma_60":110.41,"sma_120":101.59},{"date":"2026-08-27","open":124.57,"high":127.23,"low":124.16,"close":126.48,"volume":1726341,"rsi_14":63.26,"sma_20":121.63,"sma_60":110.84,"sma_120":101.81},{"date":"2026-08-28","open":126.91,"high":127.92,"low":126.2,"close":127.04,"volume":1546226,"rsi_14":62.36,"sma_20":122.14,"sma_60":111.32,"sma_120":102.05},{"date":"2026-08-31","open":126.3,"high":127.87,"low":125.56,"close":127.34,"volume":2470390,"rsi_14":62.65,"sma_20":122.62,"sma_60":111.78,"sma_120":102.32},{"date":"2026-09-01","open":127.34,"high":127.98,"low":125.17,"close":125.64,"volume":1708686},{"date":"2026-09-02","open":125.01,"high":125.03,"low":122.8,"close":124.0,"volume":3246877,"rsi_14":46.71,"sma_20":123.26,"sma_60":112.62,"sma_120":102.85},{"date":"2026-09-03","open":124.26,"high":126.45,"low":123.5,"close":125.08,"volume":2932670,"rsi_14":58.07,"sma_20":123.51,"sma_60":113.03,"sma_120":103.12},{"date":"2026-09-04","open":123.47,"high":123.58,"low":121.65,"close":121.71,"volume":1841370,"rsi_14":58.41,"sma_20":123.59,"sma_60":113.38,"sma_120":103.36},{"date":"2026-09-08","open":120.31,"high":120.5,"low":116.47,"close":116.93,"volume":3178903},{"date":"2026-09-09","open":117.02,"high":117.05,"low":114.6,"close":114.75,"volume":2771989,"rsi_14":32.27,"sma_20":123.05,"sma_60":113.9,"sma_120":103.76},{"date":"2026-09-10","open":115.01,"high":115.81,"low":114.51,"close":115.18,"volume":2137142,"rsi_14":32.33,"sma_20":122.79,"sma_60":114.14,"sma_120":103.96},{"date":"2026-09-11","open":115.03,"high":115.97,"low":114.8,"close":115.8,"volume":1762250,"rsi_14":29.27,"sma_20":122.31,"sma_60":114.4,"sma_120":104.15},{"date":"2026-09-14","open":117.82,"high":119.23,"low":116.6,"close":118.51,"volume":2603812,"rsi_14":33.03,"sma_20":122.13,"sma_60":114.75,"sma_120":104.36},{"date":"2026-09-15","open":117.83,"high":119.61,"low":116.93,"close":118.3,"volume":2735509},{"date":"2026-09-16","open":117.72,"high":118.42,"low":116.4,"close":116.72,"volume":2424965,"rsi_14":32.07,"sma_20":121.96,"sma_60":115.43,"sma_120":104.79},{"date":"2026-09-17","open":116.11,"high":116.71,"low":115.17,"close":116.51,"volume":2596625,"rsi_14":26.67,"sma_20":121.66,"sma_60":115.74,"sma_120":104.98},{"date":"2026-09-18","open":116.51,"high":116.59,"low":114.79,"close":116.14,"volume":9586639,"rsi_14":24.27,"sma_20":121.32,"sma_60":116.07,"sma_120":105.18},{"date":"2026-09-21","open":115.52,"high":116.26,"low":114.18,"close":115.01,"volume":2914570,"rsi_14":21.99,"sma_20":120.85,"sma_60":116.38,"sma_120":105.36},{"date":"2026-09-22","open":115.71,"high":115.97,"low":113.32,"close":114.53,"volume":4035426,"rsi_14":23.28,"sma_20":120.28,"sma_60":116.62,"sma_120":105.55},{"date":"2026-09-23","open":109.67,"high":110.5,"low":103.25,"close":104.49,"volume":8221322,"rsi_14":16.58,"sma_20":119.25,"sma_60":116.7,"sma_120":105.66},{"date":"2026-09-24","open":105.49,"high":107.6,"low":101.48,"close":101.59,"volume":4445019,"rsi_14":12.13,"sma_20":118.09,"sma_60":116.75,"sma_120":105.75},{"date":"2026-09-25","open":101.18,"high":102.09,"low":100.32,"close":101.37,"volume":3931636,"rsi_14":13.5,"sma_20":116.83,"sma_60":116.73,"sma_120":105.83},{"date":"2026-09-28","open":100.08,"high":100.9,"low":98.91,"close":99.3,"volume":3448404,"rsi_14":14.95,"sma_20":115.45,"sma_60":116.61,"sma_120":105.89},{"date":"2026-09-29","open":98.72,"high":99.67,"low":98.0,"close":99.31,"volume":4052623},{"date":"2026-09-30","open":99.32,"high":100.88,"low":98.45,"close":98.5,"volume":3430529,"rsi_14":14.3,"sma_20":112.69,"sma_60":116.35,"sma_120":106.06},{"date":"2026-10-01","open":99.31,"high":101.33,"low":98.68,"close":100.84,"volume":4152518,"rsi_14":20.18,"sma_20":111.53,"sma_60":116.25,"sma_120":106.18},{"date":"2026-10-02","open":100.68,"high":101.0,"low":98.5,"close":98.94,"volume":2313801,"rsi_14":9.68,"sma_20":110.22,"sma_60":116.13,"sma_120":106.26},{"date":"2026-10-05","open":98.65,"high":99.84,"low":98.52,"close":99.78,"volume":2740928,"rsi_14":12.81,"sma_20":109.12,"sma_60":116.0,"sma_120":106.35},{"date":"2026-10-06","open":99.28,"high":101.19,"low":99.14,"close":101.02,"volume":2233878},{"date":"2026-10-07","open":101.46,"high":102.42,"low":101.08,"close":101.55,"volume":2429731,"rsi_14":19.94,"sma_20":107.67,"sma_60":115.71,"sma_120":106.52},{"date":"2026-10-08","open":101.46,"high":104.64,"low":101.41,"close":104.46,"volume":3344558,"rsi_14":28.7,"sma_20":107.13,"sma_60":115.62,"sma_120":106.63},{"date":"2026-10-09","open":104.84,"high":105.66,"low":103.89,"close":103.98,"volume":1978909,"rsi_14":29.4,"sma_20":106.54,"sma_60":115.44,"sma_120":106.72},{"date":"2026-10-12","open":104.52,"high":104.99,"low":103.74,"close":104.64,"volume":1749015,"rsi_14":31.65,"sma_20":105.85,"sma_60":115.27,"sma_120":106.81},{"date":"2026-10-13","open":105.38,"high":106.57,"low":104.85,"close":106.25,"volume":2018463,"rsi_14":54.75,"sma_20":105.25,"sma_60":115.13,"sma_120":106.92},{"date":"2026-10-14","open":106.69,"high":108.4,"low":106.25,"close":108.37,"volume":2722403,"rsi_14":69.11,"sma_20":104.83,"sma_60":115.07,"sma_120":107.06},{"date":"2026-10-15","open":110.36,"high":112.5,"low":110.36,"close":110.78,"volume":3999179,"rsi_14":73.61,"sma_20":104.54,"sma_60":115.07,"sma_120":107.24},{"date":"2026-10-16","open":111.86,"high":112.52,"low":109.86,"close":111.63,"volume":5509129,"rsi_14":82.95,"sma_20":104.32,"sma_60":115.08,"sma_120":107.42},{"date":"2026-10-19","open":110.41,"high":111.21,"low":109.66,"close":110.75,"volume":2189157,"rsi_14":79.21,"sma_20":104.1,"sma_60":115.04,"sma_120":107.58},{"date":"2026-10-20","open":111.47,"high":113.94,"low":111.44,"close":112.62,"volume":3276120,"rsi_14":84.21,"sma_20":104.01,"sma_60":114.99,"sma_120":107.74},{"date":"2026-10-21","open":111.75,"high":113.52,"low":111.67,"close":112.5,"volume":1811133,"rsi_14":81.65,"sma_20":104.41,"sma_60":114.88,"sma_120":107.9},{"date":"2026-10-22","open":113.75,"high":119.14,"low":113.59,"close":118.81,"volume":3293449,"rsi_14":93.52,"sma_20":105.27,"sma_60":114.83,"sma_120":108.12}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5.379999999999999,"pbr":7.97,"per":22.08,"roa":3.2,"roe":13.96,"grade":"B","comment":"PER 22.08배, ROE 13.96%","revenue":6333800000.0,"analysis":"PER 22.1배입니다. ROE 14.0%입니다. 시가총액 422.59억. 매출 63.34억, 영업이익 23.37억.","eps_basis":"TTM","debt_ratio":1.2491030496312538,"market_cap":42258697230,"net_income":1636700000.0,"total_debt":5013400000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":76.16,"total_assets":17511400000.0,"total_equity":4013600000.0,"profit_margin":25.84,"revenue_basis":"TTM","dividend_yield":3.8857,"net_income_basis":"TTM","operating_income":2336900000.0,"operating_margin":36.9,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 94 과매수 구간"],"backtest_top3":[],"current_price":118.81,"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":56.17},{"date":"2016-10-25","close":55.84},{"date":"2016-10-26","close":55.57},{"date":"2016-10-27","close":55.25},{"date":"2016-10-28","close":55.05},{"date":"2016-10-31","close":55.2},{"date":"2016-11-01","close":54.27},{"date":"2016-11-02","close":54.34},{"date":"2016-11-03","close":53.83},{"date":"2016-11-04","close":53.65},{"date":"2016-11-07","close":54.47},{"date":"2016-11-08","close":54.19},{"date":"2016-11-09","close":55.18},{"date":"2016-11-10","close":56.0},{"date":"2016-11-11","close":56.68},{"date":"2016-11-14","close":56.3},{"date":"2016-11-15","close":55.68},{"date":"2016-11-16","close":55.76},{"date":"2016-11-17","close":55.92},{"date":"2016-11-18","close":55.93},{"date":"2016-11-21","close":57.14},{"date":"2016-11-22","close":57.5},{"date":"2016-11-23","close":58.05},{"date":"2016-11-25","close":57.98},{"date":"2016-11-28","close":57.99},{"date":"2016-11-29","close":59.46},{"date":"2016-11-30","close":58.95},{"date":"2016-12-01","close":58.68},{"date":"2016-12-02","close":58.34},{"date":"2016-12-05","close":58.83},{"date":"2016-12-06","close":58.67},{"date":"2016-12-07","close":60.24},{"date":"2016-12-08","close":60.27},{"date":"2016-12-09","close":60.16},{"date":"2016-12-12","close":60.19},{"date":"2016-12-13","close":60.25},{"date":"2016-12-14","close":60.48},{"date":"2016-12-15","close":60.74},{"date":"2016-12-16","close":61.24},{"date":"2016-12-19","close":61.55},{"date":"2016-12-20","close":61.93},{"date":"2016-12-21","close":61.39},{"date":"2016-12-22","close":61.5},{"date":"2016-12-23","close":61.73},{"date":"2016-12-27","close":61.65},{"date":"2016-12-28","close":61.34},{"date":"2016-12-29","close":61.4},{"date":"2016-12-30","close":60.88},{"date":"2017-01-03","close":61.06},{"date":"2017-01-04","close":61.29},{"date":"2017-01-05","close":60.85},{"date":"2017-01-06","close":61.27},{"date":"2017-01-09","close":61.02},{"date":"2017-01-10","close":60.81},{"date":"2017-01-11","close":61.15},{"date":"2017-01-12","close":61.34},{"date":"2017-01-13","close":61.47},{"date":"2017-01-17","close":60.85},{"date":"2017-01-18","close":61.04},{"date":"2017-01-19","close":60.9},{"date":"2017-01-20","close":61.47},{"date":"2017-01-23","close":61.11},{"date":"2017-01-24","close":61.87},{"date":"2017-01-25","close":61.62},{"date":"2017-01-26","close":61.45},{"date":"2017-01-27","close":61.17},{"date":"2017-01-30","close":60.81},{"date":"2017-01-31","close":60.29},{"date":"2017-02-01","close":58.52},{"date":"2017-02-02","close":58.55},{"date":"2017-02-03","close":57.97},{"date":"2017-02-06","close":57.62},{"date":"2017-02-07","close":57.57},{"date":"2017-02-08","close":57.65},{"date":"2017-02-09","close":58.49},{"date":"2017-02-10","close":58.46},{"date":"2017-02-13","close":59.04},{"date":"2017-02-14","close":59.27},{"date":"2017-02-15","close":59.38},{"date":"2017-02-16","close":59.49},{"date":"2017-02-17","close":59.13},{"date":"2017-02-21","close":59.1},{"date":"2017-02-22","close":59.6},{"date":"2017-02-23","close":60.41},{"date":"2017-02-24","close":61.81},{"date":"2017-02-27","close":61.53},{"date":"2017-02-28","close":61.42},{"date":"2017-03-01","close":62.81},{"date":"2017-03-02","close":62.36},{"date":"2017-03-03","close":62.5},{"date":"2017-03-06","close":62.41},{"date":"2017-03-07","close":62.16},{"date":"2017-03-08","close":62.32},{"date":"2017-03-09","close":62.12},{"date":"2017-03-10","close":62.38},{"date":"2017-03-13","close":62.56},{"date":"2017-03-14","close":62.31},{"date":"2017-03-15","close":62.86},{"date":"2017-03-16","close":62.63},{"date":"2017-03-17","close":62.84},{"date":"2017-03-20","close":62.31},{"date":"2017-03-21","close":61.67},{"date":"2017-03-22","close":62.0},{"date":"2017-03-23","close":61.52},{"date":"2017-03-24","close":61.62},{"date":"2017-03-27","close":60.89},{"date":"2017-03-28","close":60.58},{"date":"2017-03-29","close":59.06},{"date":"2017-03-30","close":59.13},{"date":"2017-03-31","close":58.9},{"date":"2017-04-03","close":58.44},{"date":"2017-04-04","close":58.06},{"date":"2017-04-05","close":58.3},{"date":"2017-04-06","close":58.15},{"date":"2017-04-07","close":58.19},{"date":"2017-04-10","close":58.24},{"date":"2017-04-11","close":58.72},{"date":"2017-04-12","close":58.45},{"date":"2017-04-13","close":57.89},{"date":"2017-04-17","close":58.06},{"date":"2017-04-18","close":58.22},{"date":"2017-04-19","close":58.08},{"date":"2017-04-20","close":58.65},{"date":"2017-04-21","close":59.14},{"date":"2017-04-24","close":59.42},{"date":"2017-04-25","close":59.55},{"date":"2017-04-26","close":59.7},{"date":"2017-04-27","close":59.84},{"date":"2017-04-28","close":59.28},{"date":"2017-05-01","close":59.16},{"date":"2017-05-02","close":59.25},{"date":"2017-05-03","close":57.9},{"date":"2017-05-04","close":58.68},{"date":"2017-05-05","close":58.87},{"date":"2017-05-08","close":58.06},{"date":"2017-05-09","close":58.02},{"date":"2017-05-10","close":57.54},{"date":"2017-05-11","close":57.19},{"date":"2017-05-12","close":57.13},{"date":"2017-05-15","close":57.61},{"date":"2017-05-16","close":57.16},{"date":"2017-05-17","close":56.94},{"date":"2017-05-18","close":57.43},{"date":"2017-05-19","close":57.51},{"date":"2017-05-22","close":57.82},{"date":"2017-05-23","close":58.05},{"date":"2017-05-24","close":58.4},{"date":"2017-05-25","close":59.11},{"date":"2017-05-26","close":59.28},{"date":"2017-05-30","close":59.11},{"date":"2017-05-31","close":59.23},{"date":"2017-06-01","close":59.67},{"date":"2017-06-02","close":59.27},{"date":"2017-06-05","close":59.6},{"date":"2017-06-06","close":59.06},{"date":"2017-06-07","close":59.31},{"date":"2017-06-08","close":58.91},{"date":"2017-06-09","close":58.56},{"date":"2017-06-12","close":59.64},{"date":"2017-06-13","close":60.51},{"date":"2017-06-14","close":60.09},{"date":"2017-06-15","close":60.73},{"date":"2017-06-16","close":61.1},{"date":"2017-06-19","close":61.13},{"date":"2017-06-20","close":60.01},{"date":"2017-06-21","close":59.93},{"date":"2017-06-22","close":59.4},{"date":"2017-06-23","close":59.24},{"date":"2017-06-26","close":59.24},{"date":"2017-06-27","close":58.62},{"date":"2017-06-28","close":57.65},{"date":"2017-06-29","close":56.69},{"date":"2017-06-30","close":56.94},{"date":"2017-07-03","close":56.53},{"date":"2017-07-05","close":57.49},{"date":"2017-07-06","close":56.97},{"date":"2017-07-07","close":57.42},{"date":"2017-07-10","close":57.84},{"date":"2017-07-11","close":56.6},{"date":"2017-07-12","close":57.24},{"date":"2017-07-13","close":57.2},{"date":"2017-07-14","close":57.1},{"date":"2017-07-17","close":56.88},{"date":"2017-07-18","close":56.78},{"date":"2017-07-19","close":56.86},{"date":"2017-07-20","close":57.19},{"date":"2017-07-21","close":57.2},{"date":"2017-07-24","close":56.94},{"date":"2017-07-25","close":57.43},{"date":"2017-07-26","close":58.11},{"date":"2017-07-27","close":60.14},{"date":"2017-07-28","close":57.76},{"date":"2017-07-31","close":57.85},{"date":"2017-08-01","close":56.82},{"date":"2017-08-02","close":56.58},{"date":"2017-08-03","close":56.15},{"date":"2017-08-04","close":56.09},{"date":"2017-08-07","close":55.94},{"date":"2017-08-08","close":55.04},{"date":"2017-08-09","close":54.91},{"date":"2017-08-10","close":54.78},{"date":"2017-08-11","close":54.24},{"date":"2017-08-14","close":54.92},{"date":"2017-08-15","close":55.59},{"date":"2017-08-16","close":56.24},{"date":"2017-08-17","close":54.98},{"date":"2017-08-18","close":54.99},{"date":"2017-08-21","close":55.77},{"date":"2017-08-22","close":56.11},{"date":"2017-08-23","close":55.77},{"date":"2017-08-24","close":55.54},{"date":"2017-08-25","close":56.22},{"date":"2017-08-28","close":56.49},{"date":"2017-08-29","close":56.59},{"date":"2017-08-30","close":56.62},{"date":"2017-08-31","close":57.03},{"date":"2017-09-01","close":57.07},{"date":"2017-09-05","close":56.71},{"date":"2017-09-06","close":57.2},{"date":"2017-09-07","close":57.01},{"date":"2017-09-08","close":56.9},{"date":"2017-09-11","close":57.33},{"date":"2017-09-12","close":58.16},{"date":"2017-09-13","close":58.04},{"date":"2017-09-14","close":57.51},{"date":"2017-09-15","close":57.85},{"date":"2017-09-18","close":58.08},{"date":"2017-09-19","close":58.07},{"date":"2017-09-20","close":58.51},{"date":"2017-09-21","close":58.19},{"date":"2017-09-22","close":59.75},{"date":"2017-09-25","close":60.03},{"date":"2017-09-26","close":59.94},{"date":"2017-09-27","close":60.35},{"date":"2017-09-28","close":60.26},{"date":"2017-09-29","close":59.96},{"date":"2017-10-02","close":59.81},{"date":"2017-10-03","close":61.99},{"date":"2017-10-04","close":62.61},{"date":"2017-10-05","close":63.25},{"date":"2017-10-06","close":63.62},{"date":"2017-10-09","close":63.65},{"date":"2017-10-10","close":63.71},{"date":"2017-10-11","close":63.48},{"date":"2017-10-12","close":64.42},{"date":"2017-10-13","close":63.75},{"date":"2017-10-16","close":63.45},{"date":"2017-10-17","close":62.9},{"date":"2017-10-18","close":63.03},{"date":"2017-10-19","close":63.51},{"date":"2017-10-20","close":64.04},{"date":"2017-10-23","close":64.34},{"date":"2017-10-24","close":63.88},{"date":"2017-10-25","close":64.08},{"date":"2017-10-26","close":64.59},{"date":"2017-10-27","close":65.4},{"date":"2017-10-30","close":64.47},{"date":"2017-10-31","close":63.79},{"date":"2017-11-01","close":64.14},{"date":"2017-11-02","close":64.54},{"date":"2017-11-03","close":63.99},{"date":"2017-11-06","close":64.0},{"date":"2017-11-07","close":64.27},{"date":"2017-11-08","close":64.55},{"date":"2017-11-09","close":64.76},{"date":"2017-11-10","close":64.57},{"date":"2017-11-13","close":65.1},{"date":"2017-11-14","close":65.37},{"date":"2017-11-15","close":64.58},{"date":"2017-11-16","close":65.64},{"date":"2017-11-17","close":64.92},{"date":"2017-11-20","close":65.18},{"date":"2017-11-21","close":65.12},{"date":"2017-11-22","close":64.68},{"date":"2017-11-24","close":64.69},{"date":"2017-11-27","close":64.68},{"date":"2017-11-28","close":65.8},{"date":"2017-11-29","close":66.58},{"date":"2017-11-30","close":67.31},{"date":"2017-12-01","close":66.87},{"date":"2017-12-04","close":67.61},{"date":"2017-12-05","close":67.94},{"date":"2017-12-06","close":68.41},{"date":"2017-12-07","close":68.53},{"date":"2017-12-08","close":69.01},{"date":"2017-12-11","close":69.02},{"date":"2017-12-12","close":68.71},{"date":"2017-12-13","close":68.82},{"date":"2017-12-14","close":68.33},{"date":"2017-12-15","close":69.77},{"date":"2017-12-18","close":70.25},{"date":"2017-12-19","close":69.26},{"date":"2017-12-20","close":69.2},{"date":"2017-12-21","close":68.64},{"date":"2017-12-22","close":68.27},{"date":"2017-12-26","close":68.85},{"date":"2017-12-27","close":68.4},{"date":"2017-12-28","close":68.34},{"date":"2017-12-29","close":68.08},{"date":"2018-01-02","close":51.3354},{"date":"2018-01-03","close":52.0751},{"date":"2018-01-04","close":52.5633},{"date":"2018-01-05","close":52.4031},{"date":"2018-01-08","close":52.0751},{"date":"2018-01-09","close":51.7243},{"date":"2018-01-10","close":51.5108},{"date":"2018-01-11","close":50.9922},{"date":"2018-01-12","close":51.6023},{"date":"2018-01-16","close":52.0599},{"date":"2018-01-17","close":53.1124},{"date":"2018-01-18","close":52.5556},{"date":"2018-01-19","close":52.998},{"date":"2018-01-22","close":53.1581},{"date":"2018-01-23","close":53.3793},{"date":"2018-01-24","close":51.8769},{"date":"2018-01-25","close":52.3421},{"date":"2018-01-26","close":53.3946},{"date":"2018-01-29","close":52.4946},{"date":"2018-01-30","close":52.2887},{"date":"2018-01-31","close":52.4346},{"date":"2018-02-01","close":51.4974},{"date":"2018-02-02","close":51.167},{"date":"2018-02-05","close":49.569},{"date":"2018-02-06","close":49.3462},{"date":"2018-02-07","close":49.738},{"date":"2018-02-08","close":47.5254},{"date":"2018-02-09","close":49.2924},{"date":"2018-02-12","close":49.6996},{"date":"2018-02-13","close":49.6535},{"date":"2018-02-14","close":50.222},{"date":"2018-02-15","close":51.0671},{"date":"2018-02-16","close":51.3284},{"date":"2018-02-20","close":50.2528},{"date":"2018-02-21","close":49.9992},{"date":"2018-02-22","close":49.9762},{"date":"2018-02-23","close":51.0671},{"date":"2018-02-26","close":51.3437},{"date":"2018-02-27","close":50.6446},{"date":"2018-02-28","close":50.0377},{"date":"2018-03-01","close":48.8238},{"date":"2018-03-02","close":49.0082},{"date":"2018-03-05","close":49.9685},{"date":"2018-03-06","close":50.0069},{"date":"2018-03-07","close":49.7995},{"date":"2018-03-08","close":50.2374},{"date":"2018-03-09","close":51.1056},{"date":"2018-03-12","close":51.0902},{"date":"2018-03-13","close":51.2592},{"date":"2018-03-14","close":50.6215},{"date":"2018-03-15","close":51.0134},{"date":"2018-03-16","close":50.8213},{"date":"2018-03-19","close":50.1913},{"date":"2018-03-20","close":50.3296},{"date":"2018-03-21","close":50.3603},{"date":"2018-03-22","close":48.7777},{"date":"2018-03-23","close":47.4255},{"date":"2018-03-26","close":47.0337},{"date":"2018-03-27","close":45.9735},{"date":"2018-03-28","close":46.5574},{"date":"2018-03-29","close":47.318},{"date":"2018-04-02","close":46.3423},{"date":"2018-04-03","close":46.8801},{"date":"2018-04-04","close":47.487},{"date":"2018-04-05","close":47.7405},{"date":"2018-04-06","close":46.6496},{"date":"2018-04-09","close":46.8186},{"date":"2018-04-10","close":47.6099},{"date":"2018-04-11","close":47.3794},{"date":"2018-04-12","close":47.3641},{"date":"2018-04-13","close":47.2411},{"date":"2018-04-16","close":47.8173},{"date":"2018-04-17","close":46.9646},{"date":"2018-04-18","close":46.8877},{"date":"2018-04-19","close":46.8109},{"date":"2018-04-20","close":46.3576},{"date":"2018-04-23","close":45.9812},{"date":"2018-04-24","close":46.058},{"date":"2018-04-25","close":46.0964},{"date":"2018-04-26","close":46.6726},{"date":"2018-04-27","close":47.3103},{"date":"2018-04-30","close":46.5343},{"date":"2018-05-01","close":47.0337},{"date":"2018-05-02","close":46.7264},{"date":"2018-05-03","close":47.3794},{"date":"2018-05-04","close":47.948},{"date":"2018-05-07","close":48.0632},{"date":"2018-05-08","close":47.7454},{"date":"2018-05-09","close":48.226},{"date":"2018-05-10","close":48.8307},{"date":"2018-05-11","close":49.102},{"date":"2018-05-14","close":49.2493},{"date":"2018-05-15","close":49.8229},{"date":"2018-05-16","close":50.3578},{"date":"2018-05-17","close":49.9392},{"date":"2018-05-18","close":50.2493},{"date":"2018-05-21","close":50.4819},{"date":"2018-05-22","close":50.7144},{"date":"2018-05-23","close":50.8307},{"date":"2018-05-24","close":51.0633},{"date":"2018-05-25","close":51.0865},{"date":"2018-05-29","close":50.8617},{"date":"2018-05-30","close":51.133},{"date":"2018-05-31","close":50.8385},{"date":"2018-06-01","close":51.5361},{"date":"2018-06-04","close":51.8075},{"date":"2018-06-05","close":52.0168},{"date":"2018-06-06","close":52.7687},{"date":"2018-06-07","close":52.4276},{"date":"2018-06-08","close":52.8463},{"date":"2018-06-11","close":52.823},{"date":"2018-06-12","close":53.8385},{"date":"2018-06-13","close":53.8773},{"date":"2018-06-14","close":53.7532},{"date":"2018-06-15","close":54.0944},{"date":"2018-06-18","close":53.8385},{"date":"2018-06-19","close":53.8385},{"date":"2018-06-20","close":54.2029},{"date":"2018-06-21","close":54.0401},{"date":"2018-06-22","close":54.4355},{"date":"2018-06-25","close":54.0168},{"date":"2018-06-26","close":53.4897},{"date":"2018-06-27","close":51.854},{"date":"2018-06-28","close":52.6835},{"date":"2018-06-29","close":52.9858},{"date":"2018-07-02","close":52.7455},{"date":"2018-07-03","close":52.5439},{"date":"2018-07-05","close":53.5517},{"date":"2018-07-06","close":54.1021},{"date":"2018-07-09","close":54.2494},{"date":"2018-07-10","close":54.0246},{"date":"2018-07-11","close":53.9083},{"date":"2018-07-12","close":54.5517},{"date":"2018-07-13","close":54.6835},{"date":"2018-07-16","close":54.2494},{"date":"2018-07-17","close":54.6215},{"date":"2018-07-18","close":54.1874},{"date":"2018-07-19","close":54.6447},{"date":"2018-07-20","close":54.6913},{"date":"2018-07-23","close":54.9316},{"date":"2018-07-24","close":55.2107},{"date":"2018-07-25","close":55.8153},{"date":"2018-07-26","close":55.575},{"date":"2018-07-27","close":54.9859},{"date":"2018-07-30","close":53.6292},{"date":"2018-07-31","close":53.9418},{"date":"2018-08-01","close":53.6683},{"date":"2018-08-02","close":54.1685},{"date":"2018-08-03","close":54.5045},{"date":"2018-08-06","close":55.0204},{"date":"2018-08-07","close":55.6378},{"date":"2018-08-08","close":55.5674},{"date":"2018-08-09","close":55.6847},{"date":"2018-08-10","close":55.5049},{"date":"2018-08-13","close":55.6143},{"date":"2018-08-14","close":55.4346},{"date":"2018-08-15","close":55.5987},{"date":"2018-08-16","close":56.1848},{"date":"2018-08-17","close":56.5209},{"date":"2018-08-20","close":56.5366},{"date":"2018-08-21","close":56.6694},{"date":"2018-08-22","close":56.7319},{"date":"2018-08-23","close":56.8492},{"date":"2018-08-24","close":57.0445},{"date":"2018-08-27","close":56.7632},{"date":"2018-08-28","close":56.5756},{"date":"2018-08-29","close":56.9742},{"date":"2018-08-30","close":56.9508},{"date":"2018-08-31","close":57.2478},{"date":"2018-09-04","close":57.1149},{"date":"2018-09-05","close":57.6932},{"date":"2018-09-06","close":58.3106},{"date":"2018-09-07","close":57.8652},{"date":"2018-09-10","close":57.998},{"date":"2018-09-11","close":58.2637},{"date":"2018-09-12","close":57.9277},{"date":"2018-09-13","close":58.3341},{"date":"2018-09-14","close":58.1309},{"date":"2018-09-17","close":58.0137},{"date":"2018-09-18","close":58.3263},{"date":"2018-09-19","close":57.8261},{"date":"2018-09-20","close":58.4279},{"date":"2018-09-21","close":58.8108},{"date":"2018-09-24","close":58.2559},{"date":"2018-09-25","close":57.6151},{"date":"2018-09-26","close":57.5135},{"date":"2018-09-27","close":57.4041},{"date":"2018-09-28","close":57.5604},{"date":"2018-10-01","close":57.6151},{"date":"2018-10-02","close":58.4435},{"date":"2018-10-03","close":57.2087},{"date":"2018-10-04","close":56.5756},{"date":"2018-10-05","close":57.0055},{"date":"2018-10-08","close":56.5522},{"date":"2018-10-09","close":56.6616},{"date":"2018-10-10","close":54.3248},{"date":"2018-10-11","close":52.7773},{"date":"2018-10-12","close":53.3479},{"date":"2018-10-15","close":53.1603},{"date":"2018-10-16","close":53.8402},{"date":"2018-10-17","close":53.8402},{"date":"2018-10-18","close":53.1681},{"date":"2018-10-19","close":53.0978},{"date":"2018-10-22","close":52.8086},{"date":"2018-10-23","close":51.6988},{"date":"2018-10-24","close":50.1436},{"date":"2018-10-25","close":50.7375},{"date":"2018-10-26","close":50.0263},{"date":"2018-10-29","close":49.956},{"date":"2018-10-30","close":50.5109},{"date":"2018-10-31","close":51.6304},{"date":"2018-11-01","close":51.2362},{"date":"2018-11-02","close":51.6304},{"date":"2018-11-05","close":52.2532},{"date":"2018-11-06","close":52.9627},{"date":"2018-11-07","close":53.9876},{"date":"2018-11-08","close":54.3975},{"date":"2018-11-09","close":54.4133},{"date":"2018-11-12","close":53.5776},{"date":"2018-11-13","close":53.4121},{"date":"2018-11-14","close":52.6001},{"date":"2018-11-15","close":53.5619},{"date":"2018-11-16","close":54.2793},{"date":"2018-11-19","close":53.9324},{"date":"2018-11-20","close":53.0573},{"date":"2018-11-21","close":53.081},{"date":"2018-11-23","close":53.0258},{"date":"2018-11-26","close":53.9324},{"date":"2018-11-27","close":54.5237},{"date":"2018-11-28","close":55.856},{"date":"2018-11-29","close":55.1228},{"date":"2018-11-30","close":55.7851},{"date":"2018-12-03","close":55.9822},{"date":"2018-12-04","close":54.6341},{"date":"2018-12-06","close":54.5316},{"date":"2018-12-07","close":53.3569},{"date":"2018-12-10","close":53.7038},{"date":"2018-12-11","close":53.7195},{"date":"2018-12-12","close":53.7038},{"date":"2018-12-13","close":53.1204},{"date":"2018-12-14","close":51.9536},{"date":"2018-12-17","close":51.2046},{"date":"2018-12-18","close":50.708},{"date":"2018-12-19","close":51.0548},{"date":"2018-12-20","close":51.2125},{"date":"2018-12-21","close":50.3296},{"date":"2018-12-24","close":48.5951},{"date":"2018-12-26","close":50.708},{"date":"2018-12-27","close":51.4017},{"date":"2018-12-28","close":50.9839},{"date":"2018-12-31","close":51.3623},{"date":"2019-01-02","close":51.2993},{"date":"2019-01-03","close":50.432},{"date":"2019-01-04","close":52.1901},{"date":"2019-01-07","close":51.9142},{"date":"2019-01-08","close":52.3084},{"date":"2019-01-09","close":52.2768},{"date":"2019-01-10","close":53.144},{"date":"2019-01-11","close":53.0494},{"date":"2019-01-14","close":53.0021},{"date":"2019-01-15","close":53.7195},{"date":"2019-01-16","close":53.9876},{"date":"2019-01-17","close":54.2005},{"date":"2019-01-18","close":55.1071},{"date":"2019-01-22","close":54.7129},{"date":"2019-01-23","close":55.0598},{"date":"2019-01-24","close":54.8864},{"date":"2019-01-25","close":55.4934},{"date":"2019-01-28","close":55.1859},{"date":"2019-01-29","close":54.9731},{"date":"2019-01-30","close":56.0847},{"date":"2019-01-31","close":56.2595},{"date":"2019-02-01","close":57.1177},{"date":"2019-02-04","close":57.5865},{"date":"2019-02-05","close":58.5957},{"date":"2019-02-06","close":58.5639},{"date":"2019-02-07","close":58.6116},{"date":"2019-02-08","close":59.0089},{"date":"2019-02-11","close":58.842},{"date":"2019-02-12","close":59.4618},{"date":"2019-02-13","close":59.7956},{"date":"2019-02-14","close":59.732},{"date":"2019-02-15","close":60.2167},{"date":"2019-02-19","close":59.7002},{"date":"2019-02-20","close":59.8512},{"date":"2019-02-21","close":59.875},{"date":"2019-02-22","close":60.3041},{"date":"2019-02-25","close":60.2644},{"date":"2019-02-26","close":60.4551},{"date":"2019-02-27","close":60.8047},{"date":"2019-02-28","close":61.202},{"date":"2019-03-01","close":61.5278},{"date":"2019-03-04","close":60.7888},{"date":"2019-03-05","close":61.1941},{"date":"2019-03-06","close":61.0431},{"date":"2019-03-07","close":60.5504},{"date":"2019-03-08","close":60.6617},{"date":"2019-03-11","close":61.5994},{"date":"2019-03-12","close":61.7742},{"date":"2019-03-13","close":62.1953},{"date":"2019-03-14","close":62.7674},{"date":"2019-03-15","close":62.9582},{"date":"2019-03-18","close":63.0297},{"date":"2019-03-19","close":62.8628},{"date":"2019-03-20","close":62.3225},{"date":"2019-03-21","close":63.1886},{"date":"2019-03-22","close":62.3304},{"date":"2019-03-25","close":62.5688},{"date":"2019-03-26","close":63.6495},{"date":"2019-03-27","close":62.982},{"date":"2019-03-28","close":62.8151},{"date":"2019-03-29","close":63.729},{"date":"2019-04-01","close":64.309},{"date":"2019-04-02","close":64.3806},{"date":"2019-04-03","close":64.4282},{"date":"2019-04-04","close":63.8879},{"date":"2019-04-05","close":64.1581},{"date":"2019-04-08","close":64.2216},{"date":"2019-04-09","close":64.166},{"date":"2019-04-10","close":64.4759},{"date":"2019-04-11","close":64.6428},{"date":"2019-04-12","close":65.2864},{"date":"2019-04-15","close":65.4533},{"date":"2019-04-16","close":64.8335},{"date":"2019-04-17","close":64.8096},{"date":"2019-04-18","close":64.8335},{"date":"2019-04-22","close":64.8494},{"date":"2019-04-23","close":66.4148},{"date":"2019-04-24","close":66.3354},{"date":"2019-04-25","close":66.1367},{"date":"2019-04-26","close":66.5817},{"date":"2019-04-29","close":66.4386},{"date":"2019-04-30","close":66.9949},{"date":"2019-05-01","close":65.1355},{"date":"2019-05-02","close":65.7791},{"date":"2019-05-03","close":67.2333},{"date":"2019-05-06","close":67.2809},{"date":"2019-05-07","close":66.3354},{"date":"2019-05-08","close":66.8995},{"date":"2019-05-09","close":66.9949},{"date":"2019-05-10","close":67.6067},{"date":"2019-05-13","close":66.3989},{"date":"2019-05-14","close":67.3996},{"date":"2019-05-15","close":68.0881},{"date":"2019-05-16","close":69.361},{"date":"2019-05-17","close":69.0648},{"date":"2019-05-20","close":68.9767},{"date":"2019-05-21","close":69.7373},{"date":"2019-05-22","close":69.7693},{"date":"2019-05-23","close":68.8967},{"date":"2019-05-24","close":68.9847},{"date":"2019-05-28","close":68.9847},{"date":"2019-05-29","close":68.5925},{"date":"2019-05-30","close":69.0408},{"date":"2019-05-31","close":68.6805},{"date":"2019-06-03","close":67.5917},{"date":"2019-06-04","close":68.3363},{"date":"2019-06-05","close":69.1929},{"date":"2019-06-06","close":69.7212},{"date":"2019-06-07","close":70.1295},{"date":"2019-06-10","close":70.2897},{"date":"2019-06-11","close":69.6892},{"date":"2019-06-12","close":69.8654},{"date":"2019-06-13","close":69.5932},{"date":"2019-06-14","close":69.393},{"date":"2019-06-17","close":69.0728},{"date":"2019-06-18","close":69.5371},{"date":"2019-06-19","close":69.7613},{"date":"2019-06-20","close":70.0975},{"date":"2019-06-21","close":69.2649},{"date":"2019-06-24","close":68.9927},{"date":"2019-06-25","close":67.888},{"date":"2019-06-26","close":65.4622},{"date":"2019-06-27","close":65.7264},{"date":"2019-06-28","close":65.8785},{"date":"2019-07-01","close":66.8552},{"date":"2019-07-02","close":66.9513},{"date":"2019-07-03","close":67.7278},{"date":"2019-07-05","close":68.2962},{"date":"2019-07-08","close":67.928},{"date":"2019-07-09","close":68.2162},{"date":"2019-07-10","close":68.4163},{"date":"2019-07-11","close":68.3123},{"date":"2019-07-12","close":68.6245},{"date":"2019-07-15","close":68.6325},{"date":"2019-07-16","close":68.5764},{"date":"2019-07-17","close":68.2322},{"date":"2019-07-18","close":68.5204},{"date":"2019-07-19","close":67.6958},{"date":"2019-07-22","close":67.3195},{"date":"2019-07-23","close":67.7439},{"date":"2019-07-24","close":68.0881},{"date":"2019-07-25","close":68.3843},{"date":"2019-07-26","close":69.313},{"date":"2019-07-29","close":69.0328},{"date":"2019-07-30","close":68.9607},{"date":"2019-07-31","close":66.969},{"date":"2019-08-01","close":67.6383},{"date":"2019-08-02","close":67.6786},{"date":"2019-08-05","close":65.2191},{"date":"2019-08-06","close":66.34},{"date":"2019-08-07","close":66.3239},{"date":"2019-08-08","close":68.0657},{"date":"2019-08-09","close":67.3722},{"date":"2019-08-12","close":66.7674},{"date":"2019-08-13","close":67.5173},{"date":"2019-08-14","close":65.3643},{"date":"2019-08-15","close":64.5821},{"date":"2019-08-16","close":65.6949},{"date":"2019-08-19","close":66.3561},{"date":"2019-08-20","close":66.082},{"date":"2019-08-21","close":66.5416},{"date":"2019-08-22","close":66.3239},{"date":"2019-08-23","close":64.2838},{"date":"2019-08-26","close":64.8724},{"date":"2019-08-27","close":65.0417},{"date":"2019-08-28","close":65.3401},{"date":"2019-08-29","close":66.0094},{"date":"2019-08-30","close":65.8804},{"date":"2019-09-03","close":65.3159},{"date":"2019-09-04","close":66.4368},{"date":"2019-09-05","close":67.5738},{"date":"2019-09-06","close":67.7915},{"date":"2019-09-09","close":65.9691},{"date":"2019-09-10","close":65.1063},{"date":"2019-09-11","close":65.5175},{"date":"2019-09-12","close":65.8723},{"date":"2019-09-13","close":65.8158},{"date":"2019-09-16","close":65.3643},{"date":"2019-09-17","close":66.5658},{"date":"2019-09-18","close":66.7432},{"date":"2019-09-19","close":66.5255},{"date":"2019-09-20","close":66.5577},{"date":"2019-09-23","close":66.2835},{"date":"2019-09-24","close":65.8562},{"date":"2019-09-25","close":66.3319},{"date":"2019-09-26","close":66.5819},{"date":"2019-09-27","close":65.7352},{"date":"2019-09-30","close":66.7432},{"date":"2019-10-01","close":66.0336},{"date":"2019-10-02","close":67.2109},{"date":"2019-10-03","close":66.5738},{"date":"2019-10-04","close":68.0173},{"date":"2019-10-07","close":66.8722},{"date":"2019-10-08","close":66.1868},{"date":"2019-10-09","close":67.0093},{"date":"2019-10-10","close":67.6866},{"date":"2019-10-11","close":68.243},{"date":"2019-10-14","close":68.2995},{"date":"2019-10-15","close":68.4285},{"date":"2019-10-16","close":68.3398},{"date":"2019-10-17","close":68.3236},{"date":"2019-10-18","close":67.9366},{"date":"2019-10-21","close":68.2834},{"date":"2019-10-22","close":67.1464},{"date":"2019-10-23","close":67.7915},{"date":"2019-10-24","close":68.2995},{"date":"2019-10-25","close":68.1624},{"date":"2019-10-28","close":68.0737},{"date":"2019-10-29","close":68.1785},{"date":"2019-10-30","close":68.2592},{"date":"2019-10-31","close":67.9424},{"date":"2019-11-01","close":68.1454},{"date":"2019-11-04","close":67.7961},{"date":"2019-11-05","close":67.0894},{"date":"2019-11-06","close":67.1463},{"date":"2019-11-07","close":67.325},{"date":"2019-11-08","close":67.6255},{"date":"2019-11-11","close":67.2844},{"date":"2019-11-12","close":67.455},{"date":"2019-11-13","close":67.853},{"date":"2019-11-14","close":68.6166},{"date":"2019-11-15","close":68.8034},{"date":"2019-11-18","close":69.0958},{"date":"2019-11-19","close":69.6889},{"date":"2019-11-20","close":69.6563},{"date":"2019-11-21","close":69.0146},{"date":"2019-11-22","close":68.7547},{"date":"2019-11-25","close":68.9334},{"date":"2019-11-26","close":69.9569},{"date":"2019-11-27","close":70.2575},{"date":"2019-11-29","close":69.9569},{"date":"2019-12-02","close":68.8034},{"date":"2019-12-03","close":68.6247},{"date":"2019-12-04","close":68.6897},{"date":"2019-12-05","close":68.576},{"date":"2019-12-06","close":69.1527},{"date":"2019-12-09","close":68.7953},{"date":"2019-12-10","close":68.6491},{"date":"2019-12-11","close":68.4541},{"date":"2019-12-12","close":68.8359},{"date":"2019-12-13","close":69.1121},{"date":"2019-12-16","close":68.974},{"date":"2019-12-17","close":69.2177},{"date":"2019-12-18","close":68.8603},{"date":"2019-12-19","close":69.0471},{"date":"2019-12-20","close":69.4776},{"date":"2019-12-23","close":68.974},{"date":"2019-12-24","close":68.7628},{"date":"2019-12-26","close":68.8115},{"date":"2019-12-27","close":69.1446},{"date":"2019-12-30","close":68.9578},{"date":"2019-12-31","close":69.0958},{"date":"2020-01-02","close":69.1365},{"date":"2020-01-03","close":68.9009},{"date":"2020-01-06","close":68.8928},{"date":"2020-01-07","close":68.511},{"date":"2020-01-08","close":69.1852},{"date":"2020-01-09","close":69.6563},{"date":"2020-01-10","close":69.2664},{"date":"2020-01-13","close":70.0706},{"date":"2020-01-14","close":70.3631},{"date":"2020-01-15","close":70.9723},{"date":"2020-01-16","close":71.4597},{"date":"2020-01-17","close":71.679},{"date":"2020-01-21","close":72.0121},{"date":"2020-01-22","close":72.8325},{"date":"2020-01-23","close":72.8244},{"date":"2020-01-24","close":72.2233},{"date":"2020-01-27","close":71.2485},{"date":"2020-01-28","close":72.0202},{"date":"2020-01-29","close":70.9967},{"date":"2020-01-30","close":71.4516},{"date":"2020-01-31","close":70.1672},{"date":"2020-02-03","close":70.8135},{"date":"2020-02-04","close":72.2206},{"date":"2020-02-05","close":72.0161},{"date":"2020-02-06","close":72.3596},{"date":"2020-02-07","close":71.9751},{"date":"2020-02-10","close":72.3924},{"date":"2020-02-11","close":71.8279},{"date":"2020-02-12","close":71.967},{"date":"2020-02-13","close":72.4824},{"date":"2020-02-14","close":72.9814},{"date":"2020-02-18","close":73.1041},{"date":"2020-02-19","close":73.7176},{"date":"2020-02-20","close":73.8159},{"date":"2020-02-21","close":72.8505},{"date":"2020-02-24","close":71.3452},{"date":"2020-02-25","close":68.4001},{"date":"2020-02-26","close":67.3121},{"date":"2020-02-27","close":64.5469},{"date":"2020-02-28","close":63.3853},{"date":"2020-03-02","close":67.1485},{"date":"2020-03-03","close":64.6778},{"date":"2020-03-04","close":67.3939},{"date":"2020-03-05","close":64.8905},{"date":"2020-03-06","close":63.4016},{"date":"2020-03-09","close":59.2785},{"date":"2020-03-10","close":62.7553},{"date":"2020-03-11","close":61.0946},{"date":"2020-03-12","close":54.3699},{"date":"2020-03-13","close":58.5422},{"date":"2020-03-16","close":47.1381},{"date":"2020-03-17","close":49.7314},{"date":"2020-03-18","close":51.7848},{"date":"2020-03-19","close":47.4735},{"date":"2020-03-20","close":42.5159},{"date":"2020-03-23","close":41.2233},{"date":"2020-03-24","close":48.7252},{"date":"2020-03-25","close":49.1506},{"date":"2020-03-26","close":53.7155},{"date":"2020-03-27","close":49.2242},{"date":"2020-03-30","close":52.7011},{"date":"2020-03-31","close":51.4739},{"date":"2020-04-01","close":49.5841},{"date":"2020-04-02","close":49.9277},{"date":"2020-04-03","close":48.717},{"date":"2020-04-06","close":53.4128},{"date":"2020-04-07","close":53.0283},{"date":"2020-04-08","close":53.2246},{"date":"2020-04-09","close":54.4354},{"date":"2020-04-13","close":52.4802},{"date":"2020-04-14","close":54.1082},{"date":"2020-04-15","close":53.0856},{"date":"2020-04-16","close":52.1693},{"date":"2020-04-17","close":55.2208},{"date":"2020-04-20","close":54.3699},{"date":"2020-04-21","close":52.3738},{"date":"2020-04-22","close":54.6645},{"date":"2020-04-23","close":54.7381},{"date":"2020-04-24","close":55.7034},{"date":"2020-04-27","close":56.0879},{"date":"2020-04-28","close":56.1697},{"date":"2020-04-29","close":57.1514},{"date":"2020-04-30","close":56.0552},{"date":"2020-05-01","close":54.4845},{"date":"2020-05-04","close":54.9508},{"date":"2020-05-05","close":55.368},{"date":"2020-05-06","close":54.9099},{"date":"2020-05-07","close":55.6871},{"date":"2020-05-08","close":54.9017},{"date":"2020-05-11","close":54.2472},{"date":"2020-05-12","close":52.382},{"date":"2020-05-13","close":50.6477},{"date":"2020-05-14","close":52.1682},{"date":"2020-05-15","close":52.4161},{"date":"2020-05-18","close":54.8125},{"date":"2020-05-19","close":54.2093},{"date":"2020-05-20","close":56.0355},{"date":"2020-05-21","close":55.6967},{"date":"2020-05-22","close":55.8455},{"date":"2020-05-26","close":57.2916},{"date":"2020-05-27","close":58.7212},{"date":"2020-05-28","close":59.5641},{"date":"2020-05-29","close":59.7294},{"date":"2020-06-01","close":59.4567},{"date":"2020-06-02","close":60.5062},{"date":"2020-06-03","close":61.8035},{"date":"2020-06-04","close":61.3077},{"date":"2020-06-05","close":66.1502},{"date":"2020-06-08","close":66.3733},{"date":"2020-06-09","close":64.3157},{"date":"2020-06-10","close":63.8695},{"date":"2020-06-11","close":59.9608},{"date":"2020-06-12","close":60.9524},{"date":"2020-06-15","close":62.0184},{"date":"2020-06-16","close":63.1836},{"date":"2020-06-17","close":62.7621},{"date":"2020-06-18","close":62.4151},{"date":"2020-06-19","close":61.1259},{"date":"2020-06-22","close":61.3573},{"date":"2020-06-23","close":61.2995},{"date":"2020-06-24","close":59.0518},{"date":"2020-06-25","close":60.3657},{"date":"2020-06-26","close":59.3245},{"date":"2020-06-29","close":60.9193},{"date":"2020-06-30","close":62.5969},{"date":"2020-07-01","close":63.0513},{"date":"2020-07-02","close":63.291},{"date":"2020-07-06","close":64.2744},{"date":"2020-07-07","close":61.1011},{"date":"2020-07-08","close":61.6052},{"date":"2020-07-09","close":60.2252},{"date":"2020-07-10","close":60.5723},{"date":"2020-07-13","close":59.1922},{"date":"2020-07-14","close":59.3906},{"date":"2020-07-15","close":60.7623},{"date":"2020-07-16","close":60.1095},{"date":"2020-07-17","close":60.7293},{"date":"2020-07-20","close":60.6218},{"date":"2020-07-21","close":60.5971},{"date":"2020-07-22","close":61.0102},{"date":"2020-07-23","close":60.4648},{"date":"2020-07-24","close":59.655},{"date":"2020-07-27","close":59.9855},{"date":"2020-07-28","close":60.44},{"date":"2020-07-29","close":60.7789},{"date":"2020-07-30","close":59.7872},{"date":"2020-07-31","close":59.9456},{"date":"2020-08-03","close":60.6457},{"date":"2020-08-04","close":60.5207},{"date":"2020-08-05","close":60.6124},{"date":"2020-08-06","close":60.504},{"date":"2020-08-07","close":61.2209},{"date":"2020-08-10","close":62.0043},{"date":"2020-08-11","close":61.6376},{"date":"2020-08-12","close":61.7876},{"date":"2020-08-13","close":62.071},{"date":"2020-08-14","close":61.9377},{"date":"2020-08-17","close":62.0543},{"date":"2020-08-18","close":62.096},{"date":"2020-08-19","close":61.796},{"date":"2020-08-20","close":61.7126},{"date":"2020-08-21","close":61.6043},{"date":"2020-08-24","close":62.9462},{"date":"2020-08-25","close":63.2212},{"date":"2020-08-26","close":63.2129},{"date":"2020-08-27","close":63.7964},{"date":"2020-08-28","close":64.4382},{"date":"2020-08-31","close":63.738},{"date":"2020-09-01","close":63.563},{"date":"2020-09-02","close":65.0216},{"date":"2020-09-03","close":63.6297},{"date":"2020-09-04","close":63.3963},{"date":"2020-09-08","close":61.921},{"date":"2020-09-09","close":63.1629},{"date":"2020-09-10","close":62.7628},{"date":"2020-09-11","close":62.5044},{"date":"2020-09-14","close":64.6966},{"date":"2020-09-15","close":65.7718},{"date":"2020-09-16","close":66.4719},{"date":"2020-09-17","close":66.2802},{"date":"2020-09-18","close":65.505},{"date":"2020-09-21","close":63.9714},{"date":"2020-09-22","close":64.6799},{"date":"2020-09-23","close":63.4046},{"date":"2020-09-24","close":63.2713},{"date":"2020-09-25","close":64.7632},{"date":"2020-09-28","close":66.3302},{"date":"2020-09-29","close":65.9885},{"date":"2020-09-30","close":66.4886},{"date":"2020-10-01","close":66.1385},{"date":"2020-10-02","close":66.2052},{"date":"2020-10-05","close":67.8889},{"date":"2020-10-06","close":66.2052},{"date":"2020-10-07","close":67.1137},{"date":"2020-10-08","close":68.4057},{"date":"2020-10-09","close":68.6807},{"date":"2020-10-12","close":69.1891},{"date":"2020-10-13","close":69.1808},{"date":"2020-10-14","close":70.2977},{"date":"2020-10-15","close":69.4142},{"date":"2020-10-16","close":69.7893},{"date":"2020-10-19","close":68.289},{"date":"2020-10-20","close":68.5807},{"date":"2020-10-21","close":68.8641},{"date":"2020-10-22","close":70.006},{"date":"2020-10-23","close":70.8728},{"date":"2020-10-26","close":68.7474},{"date":"2020-10-27","close":68.289},{"date":"2020-10-28","close":66.8053},{"date":"2020-10-29","close":68.7224},{"date":"2020-10-30","close":69.0751},{"date":"2020-11-02","close":69.9569},{"date":"2020-11-03","close":72.6779},{"date":"2020-11-04","close":71.7961},{"date":"2020-11-05","close":72.7283},{"date":"2020-11-06","close":73.9209},{"date":"2020-11-09","close":76.0792},{"date":"2020-11-10","close":76.6671},{"date":"2020-11-11","close":76.8854},{"date":"2020-11-12","close":75.9112},{"date":"2020-11-13","close":77.1542},{"date":"2020-11-16","close":78.2123},{"date":"2020-11-17","close":77.6832},{"date":"2020-11-18","close":77.1794},{"date":"2020-11-19","close":77.3305},{"date":"2020-11-20","close":76.1212},{"date":"2020-11-23","close":77.2382},{"date":"2020-11-24","close":78.7162},{"date":"2020-11-25","close":78.2039},{"date":"2020-11-27","close":78.4139},{"date":"2020-11-30","close":78.2291},{"date":"2020-12-01","close":78.5903},{"date":"2020-12-02","close":77.952},{"date":"2020-12-03","close":78.3551},{"date":"2020-12-04","close":79.3377},{"date":"2020-12-07","close":78.5651},{"date":"2020-12-08","close":78.3803},{"date":"2020-12-09","close":78.2879},{"date":"2020-12-10","close":76.7091},{"date":"2020-12-11","close":77.1122},{"date":"2020-12-14","close":76.7007},{"date":"2020-12-15","close":78.5483},{"date":"2020-12-16","close":79.3377},{"date":"2020-12-17","close":80.3287},{"date":"2020-12-18","close":81.3952},{"date":"2020-12-21","close":81.1181},{"date":"2020-12-22","close":81.1517},{"date":"2020-12-23","close":79.2789},{"date":"2020-12-24","close":79.5393},{"date":"2020-12-28","close":79.1949},{"date":"2020-12-29","close":78.2207},{"date":"2020-12-30","close":77.3809},{"date":"2020-12-31","close":78.2543},{"date":"2021-01-04","close":75.886},{"date":"2021-01-05","close":75.6005},{"date":"2021-01-06","close":76.5495},{"date":"2021-01-07","close":76.8686},{"date":"2021-01-08","close":77.2801},{"date":"2021-01-11","close":76.4235},{"date":"2021-01-12","close":76.1884},{"date":"2021-01-13","close":75.2142},{"date":"2021-01-14","close":73.9629},{"date":"2021-01-15","close":74.2148},{"date":"2021-01-19","close":74.1896},{"date":"2021-01-20","close":75.0126},{"date":"2021-01-21","close":73.5261},{"date":"2021-01-22","close":72.9551},{"date":"2021-01-25","close":73.0307},{"date":"2021-01-26","close":73.3414},{"date":"2021-01-27","close":73.2994},{"date":"2021-01-28","close":74.8195},{"date":"2021-01-29","close":73.8469},{"date":"2021-02-01","close":75.5214},{"date":"2021-02-02","close":76.5616},{"date":"2021-02-03","close":76.0711},{"date":"2021-02-04","close":77.4496},{"date":"2021-02-05","close":77.4919},{"date":"2021-02-08","close":77.5595},{"date":"2021-02-09","close":76.8661},{"date":"2021-02-10","close":76.4939},{"date":"2021-02-11","close":76.3587},{"date":"2021-02-12","close":75.606},{"date":"2021-02-16","close":75.0985},{"date":"2021-02-17","close":75.4199},{"date":"2021-02-18","close":77.1959},{"date":"2021-02-19","close":76.3248},{"date":"2021-02-22","close":76.4432},{"date":"2021-02-23","close":76.8576},{"date":"2021-02-24","close":78.955},{"date":"2021-02-25","close":77.3058},{"date":"2021-02-26","close":77.0183},{"date":"2021-03-01","close":78.4391},{"date":"2021-03-02","close":77.9232},{"date":"2021-03-03","close":76.5193},{"date":"2021-03-04","close":75.5299},{"date":"2021-03-05","close":77.9063},{"date":"2021-03-08","close":78.8196},{"date":"2021-03-09","close":79.9614},{"date":"2021-03-10","close":80.0882},{"date":"2021-03-11","close":80.4772},{"date":"2021-03-12","close":80.5534},{"date":"2021-03-15","close":82.6676},{"date":"2021-03-16","close":82.9129},{"date":"2021-03-17","close":82.8621},{"date":"2021-03-18","close":82.2786},{"date":"2021-03-19","close":81.0523},{"date":"2021-03-22","close":81.6781},{"date":"2021-03-23","close":81.3145},{"date":"2021-03-24","close":81.9995},{"date":"2021-03-25","close":83.1412},{"date":"2021-03-26","close":85.2639},{"date":"2021-03-29","close":84.8072},{"date":"2021-03-30","close":83.9192},{"date":"2021-03-31","close":82.8959},{"date":"2021-04-01","close":83.5218},{"date":"2021-04-05","close":84.8749},{"date":"2021-04-06","close":80.6971},{"date":"2021-04-07","close":80.1812},{"date":"2021-04-08","close":81.2215},{"date":"2021-04-09","close":81.4921},{"date":"2021-04-12","close":81.0608},{"date":"2021-04-13","close":81.4244},{"date":"2021-04-14","close":81.8219},{"date":"2021-04-15","close":81.4498},{"date":"2021-04-16","close":82.4562},{"date":"2021-04-19","close":81.5513},{"date":"2021-04-20","close":82.4647},{"date":"2021-04-21","close":83.0651},{"date":"2021-04-22","close":83.1158},{"date":"2021-04-23","close":83.9192},{"date":"2021-04-26","close":83.5979},{"date":"2021-04-27","close":83.8262},{"date":"2021-04-28","close":82.7522},{"date":"2021-04-29","close":84.0207},{"date":"2021-04-30","close":82.4477},{"date":"2021-05-03","close":83.7755},{"date":"2021-05-04","close":85.2301},{"date":"2021-05-05","close":84.8918},{"date":"2021-05-06","close":85.9151},{"date":"2021-05-07","close":85.4246},{"date":"2021-05-10","close":84.9426},{"date":"2021-05-11","close":84.3041},{"date":"2021-05-12","close":82.0141},{"date":"2021-05-13","close":83.8784},{"date":"2021-05-14","close":85.2235},{"date":"2021-05-17","close":85.0021},{"date":"2021-05-18","close":84.3637},{"date":"2021-05-19","close":84.1849},{"date":"2021-05-20","close":85.6577},{"date":"2021-05-21","close":85.7683},{"date":"2021-05-24","close":86.7388},{"date":"2021-05-25","close":86.0578},{"date":"2021-05-26","close":85.6321},{"date":"2021-05-27","close":85.879},{"date":"2021-05-28","close":86.1003},{"date":"2021-06-01","close":85.9726},{"date":"2021-06-02","close":86.7303},{"date":"2021-06-03","close":86.7132},{"date":"2021-06-04","close":87.3092},{"date":"2021-06-07","close":86.6196},{"date":"2021-06-08","close":87.7093},{"date":"2021-06-09","close":88.1775},{"date":"2021-06-10","close":89.2076},{"date":"2021-06-11","close":89.3863},{"date":"2021-06-14","close":88.9522},{"date":"2021-06-15","close":88.8245},{"date":"2021-06-16","close":88.3818},{"date":"2021-06-17","close":88.7393},{"date":"2021-06-18","close":86.8495},{"date":"2021-06-21","close":88.2456},{"date":"2021-06-22","close":88.22},{"date":"2021-06-23","close":88.0668},{"date":"2021-06-24","close":88.7734},{"date":"2021-06-25","close":89.9056},{"date":"2021-06-28","close":91.0123},{"date":"2021-06-29","close":91.5486},{"date":"2021-06-30","close":91.3443},{"date":"2021-07-01","close":92.3403},{"date":"2021-07-02","close":92.5617},{"date":"2021-07-06","close":92.4255},{"date":"2021-07-07","close":93.4811},{"date":"2021-07-08","close":93.8301},{"date":"2021-07-09","close":95.2603},{"date":"2021-07-12","close":95.0645},{"date":"2021-07-13","close":95.0304},{"date":"2021-07-14","close":95.6263},{"date":"2021-07-15","close":95.9158},{"date":"2021-07-16","close":95.2177},{"date":"2021-07-19","close":93.1406},{"date":"2021-07-20","close":94.0344},{"date":"2021-07-21","close":94.8261},{"date":"2021-07-22","close":94.443},{"date":"2021-07-23","close":95.5582},{"date":"2021-07-26","close":95.9243},{"date":"2021-07-27","close":96.384},{"date":"2021-07-28","close":96.0009},{"date":"2021-07-29","close":96.733},{"date":"2021-07-30","close":97.4609},{"date":"2021-08-02","close":96.9642},{"date":"2021-08-03","close":98.3},{"date":"2021-08-04","close":97.8376},{"date":"2021-08-05","close":98.7282},{"date":"2021-08-06","close":98.8223},{"date":"2021-08-09","close":98.6254},{"date":"2021-08-10","close":99.2162},{"date":"2021-08-11","close":99.9783},{"date":"2021-08-12","close":99.7643},{"date":"2021-08-13","close":100.3294},{"date":"2021-08-16","close":101.2028},{"date":"2021-08-17","close":100.2181},{"date":"2021-08-18","close":98.223},{"date":"2021-08-19","close":98.6939},{"date":"2021-08-20","close":98.8309},{"date":"2021-08-23","close":98.8737},{"date":"2021-08-24","close":97.8633},{"date":"2021-08-25","close":97.8119},{"date":"2021-08-26","close":97.0927},{"date":"2021-08-27","close":97.9318},{"date":"2021-08-30","close":98.0603},{"date":"2021-08-31","close":98.0175},{"date":"2021-09-01","close":97.2896},{"date":"2021-09-02","close":97.3752},{"date":"2021-09-03","close":97.2725},{"date":"2021-09-07","close":95.2945},{"date":"2021-09-08","close":95.9795},{"date":"2021-09-09","close":95.3202},{"date":"2021-09-10","close":94.4468},{"date":"2021-09-13","close":93.7189},{"date":"2021-09-14","close":93.8988},{"date":"2021-09-15","close":93.9416},{"date":"2021-09-16","close":93.6505},{"date":"2021-09-17","close":93.1452},{"date":"2021-09-20","close":92.8028},{"date":"2021-09-21","close":92.9055},{"date":"2021-09-22","close":93.6505},{"date":"2021-09-23","close":94.4553},{"date":"2021-09-24","close":94.1728},{"date":"2021-09-27","close":93.1367},{"date":"2021-09-28","close":91.3899},{"date":"2021-09-29","close":92.3489},{"date":"2021-09-30","close":96.2878},{"date":"2021-10-01","close":98.5997},{"date":"2021-10-04","close":98.4798},{"date":"2021-10-05","close":100.0383},{"date":"2021-10-06","close":101.0743},{"date":"2021-10-07","close":101.5881},{"date":"2021-10-08","close":101.6138},{"date":"2021-10-11","close":100.4749},{"date":"2021-10-12","close":100.4664},{"date":"2021-10-13","close":100.5777},{"date":"2021-10-14","close":101.6823},{"date":"2021-10-15","close":102.0248},{"date":"2021-10-18","close":102.8468},{"date":"2021-10-19","close":104.3025},{"date":"2021-10-20","close":104.371},{"date":"2021-10-21","close":104.7905},{"date":"2021-10-22","close":105.9808},{"date":"2021-10-25","close":105.4756},{"date":"2021-10-26","close":105.7753},{"date":"2021-10-27","close":104.8762},{"date":"2021-10-28","close":105.6297},{"date":"2021-10-29","close":106.129},{"date":"2021-11-01","close":104.6827},{"date":"2021-11-02","close":106.2581},{"date":"2021-11-03","close":106.2754},{"date":"2021-11-04","close":106.525},{"date":"2021-11-05","close":107.2912},{"date":"2021-11-08","close":106.0515},{"date":"2021-11-09","close":105.8621},{"date":"2021-11-10","close":105.9827},{"date":"2021-11-11","close":106.2323},{"date":"2021-11-12","close":107.2654},{"date":"2021-11-15","close":107.1621},{"date":"2021-11-16","close":107.6528},{"date":"2021-11-17","close":108.3415},{"date":"2021-11-18","close":108.0488},{"date":"2021-11-19","close":107.6011},{"date":"2021-11-22","close":107.076},{"date":"2021-11-23","close":108.0143},{"date":"2021-11-24","close":107.6786},{"date":"2021-11-26","close":105.4145},{"date":"2021-11-29","close":106.5164},{"date":"2021-11-30","close":102.6166},{"date":"2021-12-01","close":101.4114},{"date":"2021-12-02","close":103.8649},{"date":"2021-12-03","close":103.1331},{"date":"2021-12-06","close":104.9668},{"date":"2021-12-07","close":105.9999},{"date":"2021-12-08","close":105.9224},{"date":"2021-12-09","close":105.3026},{"date":"2021-12-10","close":106.9641},{"date":"2021-12-13","close":107.0932},{"date":"2021-12-14","close":105.3973},{"date":"2021-12-15","close":107.8508},{"date":"2021-12-16","close":107.3084},{"date":"2021-12-17","close":106.6542},{"date":"2021-12-20","close":106.5767},{"date":"2021-12-21","close":108.8408},{"date":"2021-12-22","close":114.8497},{"date":"2021-12-23","close":115.5642},{"date":"2021-12-27","close":116.7694},{"date":"2021-12-28","close":116.9502},{"date":"2021-12-29","close":118.2674},{"date":"2021-12-30","close":117.4668},{"date":"2021-12-31","close":117.5098},{"date":"2022-01-03","close":115.7967},{"date":"2022-01-04","close":115.5728},{"date":"2022-01-05","close":113.369},{"date":"2022-01-06","close":112.6028},{"date":"2022-01-07","close":110.9155},{"date":"2022-01-10","close":108.9699},{"date":"2022-01-11","close":110.8552},{"date":"2022-01-12","close":110.4334},{"date":"2022-01-13","close":109.0129},{"date":"2022-01-14","close":107.6097},{"date":"2022-01-18","close":105.9138},{"date":"2022-01-19","close":104.3986},{"date":"2022-01-20","close":104.1576},{"date":"2022-01-21","close":102.1604},{"date":"2022-01-24","close":103.3828},{"date":"2022-01-25","close":102.2464},{"date":"2022-01-26","close":97.7699},{"date":"2022-01-27","close":96.074},{"date":"2022-01-28","close":99.8757},{"date":"2022-01-31","close":101.9801},{"date":"2022-02-01","close":102.2745},{"date":"2022-02-02","close":104.0152},{"date":"2022-02-03","close":102.9327},{"date":"2022-02-04","close":103.842},{"date":"2022-02-07","close":103.8939},{"date":"2022-02-08","close":104.8032},{"date":"2022-02-09","close":107.4878},{"date":"2022-02-10","close":104.2403},{"date":"2022-02-11","close":102.976},{"date":"2022-02-14","close":102.6036},{"date":"2022-02-15","close":104.0152},{"date":"2022-02-16","close":103.9372},{"date":"2022-02-17","close":100.759},{"date":"2022-02-18","close":100.3173},{"date":"2022-02-22","close":100.1009},{"date":"2022-02-23","close":98.3862},{"date":"2022-02-24","close":100.274},{"date":"2022-02-25","close":102.7421},{"date":"2022-02-28","close":103.1059},{"date":"2022-03-01","close":101.7982},{"date":"2022-03-02","close":104.249},{"date":"2022-03-03","close":104.2836},{"date":"2022-03-04","close":107.0202},{"date":"2022-03-07","close":106.007},{"date":"2022-03-08","close":102.5603},{"date":"2022-03-09","close":105.9117},{"date":"2022-03-10","close":105.8165},{"date":"2022-03-11","close":104.4308},{"date":"2022-03-14","close":103.8247},{"date":"2022-03-15","close":105.496},{"date":"2022-03-16","close":107.8602},{"date":"2022-03-17","close":108.7868},{"date":"2022-03-18","close":110.9605},{"date":"2022-03-21","close":109.6875},{"date":"2022-03-22","close":110.3716},{"date":"2022-03-23","close":108.579},{"date":"2022-03-24","close":110.6228},{"date":"2022-03-25","close":111.4628},{"date":"2022-03-28","close":112.4673},{"date":"2022-03-29","close":114.7709},{"date":"2022-03-30","close":118.5466},{"date":"2022-03-31","close":118.1829},{"date":"2022-04-01","close":120.2613},{"date":"2022-04-04","close":120.6424},{"date":"2022-04-05","close":120.5904},{"date":"2022-04-06","close":122.3051},{"date":"2022-04-07","close":121.1013},{"date":"2022-04-08","close":120.625},{"date":"2022-04-11","close":118.5033},{"date":"2022-04-12","close":118.2868},{"date":"2022-04-13","close":119.4127},{"date":"2022-04-14","close":118.3734},{"date":"2022-04-18","close":117.5594},{"date":"2022-04-19","close":119.0403},{"date":"2022-04-20","close":120.9195},{"date":"2022-04-21","close":119.785},{"date":"2022-04-22","close":113.749},{"date":"2022-04-25","close":114.5284},{"date":"2022-04-26","close":112.1556},{"date":"2022-04-27","close":113.1775},{"date":"2022-04-28","close":114.6583},{"date":"2022-04-29","close":109.7481},{"date":"2022-05-02","close":110.5448},{"date":"2022-05-03","close":111.3242},{"date":"2022-05-04","close":114.7189},{"date":"2022-05-05","close":107.8948},{"date":"2022-05-06","close":107.5225},{"date":"2022-05-09","close":104.1537},{"date":"2022-05-10","close":104.0325},{"date":"2022-05-11","close":103.0562},{"date":"2022-05-12","close":102.8034},{"date":"2022-05-13","close":104.3376},{"date":"2022-05-16","close":104.6601},{"date":"2022-05-17","close":106.02},{"date":"2022-05-18","close":102.3762},{"date":"2022-05-19","close":100.9814},{"date":"2022-05-20","close":102.2803},{"date":"2022-05-23","close":103.0474},{"date":"2022-05-24","close":102.7249},{"date":"2022-05-25","close":102.8557},{"date":"2022-05-26","close":105.6539},{"date":"2022-05-27","close":108.1645},{"date":"2022-05-31","close":107.9466},{"date":"2022-06-01","close":106.5779},{"date":"2022-06-02","close":109.7946},{"date":"2022-06-03","close":109.6726},{"date":"2022-06-06","close":109.7772},{"date":"2022-06-07","close":110.492},{"date":"2022-06-08","close":109.4895},{"date":"2022-06-09","close":106.8743},{"date":"2022-06-10","close":105.157},{"date":"2022-06-13","close":102.1757},{"date":"2022-06-14","close":102.4023},{"date":"2022-06-15","close":102.8208},{"date":"2022-06-16","close":99.2118},{"date":"2022-06-17","close":98.5057},{"date":"2022-06-21","close":101.365},{"date":"2022-06-22","close":100.7984},{"date":"2022-06-23","close":102.2629},{"date":"2022-06-24","close":106.7261},{"date":"2022-06-27","close":106.9266},{"date":"2022-06-28","close":104.5032},{"date":"2022-06-29","close":100.1184},{"date":"2022-06-30","close":99.2641},{"date":"2022-07-01","close":101.4347},{"date":"2022-07-05","close":100.7461},{"date":"2022-07-06","close":101.9665},{"date":"2022-07-07","close":101.5742},{"date":"2022-07-08","close":101.8183},{"date":"2022-07-11","close":101.3127},{"date":"2022-07-12","close":100.1184},{"date":"2022-07-13","close":98.8021},{"date":"2022-07-14","close":98.6277},{"date":"2022-07-15","close":100.2492},{"date":"2022-07-18","close":99.8918},{"date":"2022-07-19","close":103.8843},{"date":"2022-07-20","close":104.8693},{"date":"2022-07-21","close":106.3949},{"date":"2022-07-22","close":106.7349},{"date":"2022-07-25","close":105.9329},{"date":"2022-07-26","close":105.6801},{"date":"2022-07-27","close":109.3239},{"date":"2022-07-28","close":111.8171},{"date":"2022-07-29","close":111.8258},{"date":"2022-08-01","close":110.3438},{"date":"2022-08-02","close":110.152},{"date":"2022-08-03","close":112.4273},{"date":"2022-08-04","close":112.0786},{"date":"2022-08-05","close":112.9329},{"date":"2022-08-08","close":114.1097},{"date":"2022-08-09","close":114.1097},{"date":"2022-08-10","close":116.504},{"date":"2022-08-11","close":115.8287},{"date":"2022-08-12","close":118.9333},{"date":"2022-08-15","close":121.161},{"date":"2022-08-16","close":121.3013},{"date":"2022-08-17","close":121.5732},{"date":"2022-08-18","close":122.0468},{"date":"2022-08-19","close":121.4592},{"date":"2022-08-22","close":119.2228},{"date":"2022-08-23","close":118.3984},{"date":"2022-08-24","close":118.4685},{"date":"2022-08-25","close":117.574},{"date":"2022-08-26","close":112.9608},{"date":"2022-08-29","close":111.4786},{"date":"2022-08-30","close":108.9528},{"date":"2022-08-31","close":108.1722},{"date":"2022-09-01","close":108.9703},{"date":"2022-09-02","close":106.0323},{"date":"2022-09-06","close":106.655},{"date":"2022-09-07","close":108.6634},{"date":"2022-09-08","close":109.8298},{"date":"2022-09-09","close":111.2331},{"date":"2022-09-12","close":111.6716},{"date":"2022-09-13","close":107.0672},{"date":"2022-09-14","close":106.2516},{"date":"2022-09-15","close":104.3309},{"date":"2022-09-16","close":105.357},{"date":"2022-09-19","close":106.5498},{"date":"2022-09-20","close":105.2781},{"date":"2022-09-21","close":103.41},{"date":"2022-09-22","close":103.1469},{"date":"2022-09-23","close":100.8754},{"date":"2022-09-26","close":100.0159},{"date":"2022-09-27","close":99.3845},{"date":"2022-09-28","close":102.9452},{"date":"2022-09-29","close":99.4459},{"date":"2022-09-30","close":98.411},{"date":"2022-10-03","close":100.7351},{"date":"2022-10-04","close":101.1999},{"date":"2022-10-05","close":100.4983},{"date":"2022-10-06","close":97.9549},{"date":"2022-10-07","close":96.1132},{"date":"2022-10-10","close":96.3675},{"date":"2022-10-11","close":95.0169},{"date":"2022-10-12","close":94.7187},{"date":"2022-10-13","close":96.7095},{"date":"2022-10-14","close":95.7623},{"date":"2022-10-17","close":98.1829},{"date":"2022-10-18","close":99.4371},{"date":"2022-10-19","close":97.7444},{"date":"2022-10-20","close":97.4024},{"date":"2022-10-21","close":98.3671},{"date":"2022-10-24","close":100.1124},{"date":"2022-10-25","close":102.1559},{"date":"2022-10-26","close":101.1999},{"date":"2022-10-27","close":101.5244},{"date":"2022-10-28","close":105.0588},{"date":"2022-10-31","close":103.7608},{"date":"2022-11-01","close":103.5416},{"date":"2022-11-02","close":100.4193},{"date":"2022-11-03","close":99.1389},{"date":"2022-11-04","close":99.7704},{"date":"2022-11-07","close":101.1911},{"date":"2022-11-08","close":103.3635},{"date":"2022-11-09","close":101.7651},{"date":"2022-11-10","close":107.1872},{"date":"2022-11-11","close":106.8605},{"date":"2022-11-14","close":107.0194},{"date":"2022-11-15","close":107.4433},{"date":"2022-11-16","close":106.4013},{"date":"2022-11-17","close":106.1628},{"date":"2022-11-18","close":106.7015},{"date":"2022-11-21","close":107.3373},{"date":"2022-11-22","close":108.4235},{"date":"2022-11-23","close":108.7591},{"date":"2022-11-25","close":108.8032},{"date":"2022-11-28","close":106.3836},{"date":"2022-11-29","close":106.101},{"date":"2022-11-30","close":109.5273},{"date":"2022-12-01","close":111.1787},{"date":"2022-12-02","close":111.2493},{"date":"2022-12-05","close":108.7855},{"date":"2022-12-06","close":106.5249},{"date":"2022-12-07","close":106.3571},{"date":"2022-12-08","close":106.1098},{"date":"2022-12-09","close":105.5358},{"date":"2022-12-12","close":108.5913},{"date":"2022-12-13","close":108.9004},{"date":"2022-12-14","close":108.3264},{"date":"2022-12-15","close":103.39},{"date":"2022-12-16","close":102.4009},{"date":"2022-12-19","close":102.0124},{"date":"2022-12-20","close":100.8997},{"date":"2022-12-21","close":101.3501},{"date":"2022-12-22","close":99.0629},{"date":"2022-12-23","close":102.4451},{"date":"2022-12-27","close":101.668},{"date":"2022-12-28","close":101.0499},{"date":"2022-12-29","close":102.8425},{"date":"2022-12-30","close":102.0477},{"date":"2023-01-03","close":102.2685},{"date":"2023-01-04","close":103.3811},{"date":"2023-01-05","close":100.988},{"date":"2023-01-06","close":103.7167},{"date":"2023-01-09","close":103.6814},{"date":"2023-01-10","close":103.5931},{"date":"2023-01-11","close":105.686},{"date":"2023-01-12","close":105.8361},{"date":"2023-01-13","close":106.2423},{"date":"2023-01-17","close":104.5733},{"date":"2023-01-18","close":103.5224},{"date":"2023-01-19","close":102.0124},{"date":"2023-01-20","close":104.1406},{"date":"2023-01-23","close":105.9597},{"date":"2023-01-24","close":104.7499},{"date":"2023-01-25","close":102.1007},{"date":"2023-01-26","close":101.6415},{"date":"2023-01-27","close":99.8136},{"date":"2023-01-30","close":101.2794},{"date":"2023-01-31","close":102.3126},{"date":"2023-02-01","close":103.9463},{"date":"2023-02-02","close":106.4984},{"date":"2023-02-03","close":104.7146},{"date":"2023-02-06","close":103.0191},{"date":"2023-02-07","close":104.0876},{"date":"2023-02-08","close":102.1762},{"date":"2023-02-09","close":101.1271},{"date":"2023-02-10","close":101.545},{"date":"2023-02-13","close":102.6918},{"date":"2023-02-14","close":101.296},{"date":"2023-02-15","close":102.4429},{"date":"2023-02-16","close":101.9362},{"date":"2023-02-17","close":102.0162},{"date":"2023-02-21","close":99.1446},{"date":"2023-02-22","close":98.3978},{"date":"2023-02-23","close":98.9668},{"date":"2023-02-24","close":98.6645},{"date":"2023-02-27","close":98.6734},{"date":"2023-02-28","close":98.1489},{"date":"2023-03-01","close":98.4156},{"date":"2023-03-02","close":99.6602},{"date":"2023-03-03","close":100.2203},{"date":"2023-03-06","close":100.5759},{"date":"2023-03-07","close":99.6513},{"date":"2023-03-08","close":100.1848},{"date":"2023-03-09","close":98.7268},{"date":"2023-03-10","close":95.8641},{"date":"2023-03-13","close":96.3086},{"date":"2023-03-14","close":96.2286},{"date":"2023-03-15","close":95.1262},{"date":"2023-03-16","close":96.6109},{"date":"2023-03-17","close":95.5974},{"date":"2023-03-20","close":97.5266},{"date":"2023-03-21","close":98.0511},{"date":"2023-03-22","close":95.1884},{"date":"2023-03-23","close":95.9085},{"date":"2023-03-24","close":96.762},{"date":"2023-03-27","close":96.9754},{"date":"2023-03-28","close":96.8865},{"date":"2023-03-29","close":103.1541},{"date":"2023-03-30","close":100.9405},{"date":"2023-03-31","close":101.8739},{"date":"2023-04-03","close":98.9757},{"date":"2023-04-04","close":97.7044},{"date":"2023-04-05","close":96.7531},{"date":"2023-04-06","close":96.9398},{"date":"2023-04-10","close":97.171},{"date":"2023-04-11","close":97.2421},{"date":"2023-04-12","close":96.3797},{"date":"2023-04-13","close":97.1265},{"date":"2023-04-14","close":95.9441},{"date":"2023-04-17","close":97.411},{"date":"2023-04-18","close":97.171},{"date":"2023-04-19","close":97.5888},{"date":"2023-04-20","close":96.9665},{"date":"2023-04-21","close":97.3665},{"date":"2023-04-24","close":98.5845},{"date":"2023-04-25","close":95.9708},{"date":"2023-04-26","close":93.6771},{"date":"2023-04-27","close":95.873},{"date":"2023-04-28","close":97.6688},{"date":"2023-05-01","close":97.8555},{"date":"2023-05-02","close":95.6596},{"date":"2023-05-03","close":95.7218},{"date":"2023-05-04","close":95.304},{"date":"2023-05-05","close":95.8641},{"date":"2023-05-08","close":94.5305},{"date":"2023-05-09","close":95.3484},{"date":"2023-05-10","close":97.3745},{"date":"2023-05-11","close":95.5726},{"date":"2023-05-12","close":95.8236},{"date":"2023-05-15","close":96.9711},{"date":"2023-05-16","close":95.0795},{"date":"2023-05-17","close":96.2001},{"date":"2023-05-18","close":97.5},{"date":"2023-05-19","close":96.9173},{"date":"2023-05-22","close":98.6026},{"date":"2023-05-23","close":97.5807},{"date":"2023-05-24","close":97.1145},{"date":"2023-05-25","close":96.7111},{"date":"2023-05-26","close":96.9711},{"date":"2023-05-30","close":96.227},{"date":"2023-05-31","close":94.0665},{"date":"2023-06-01","close":96.1015},{"date":"2023-06-02","close":98.8357},{"date":"2023-06-05","close":100.0908},{"date":"2023-06-06","close":99.8756},{"date":"2023-06-07","close":100.3239},{"date":"2023-06-08","close":99.4722},{"date":"2023-06-09","close":100.1266},{"date":"2023-06-12","close":101.3817},{"date":"2023-06-13","close":101.7582},{"date":"2023-06-14","close":99.9922},{"date":"2023-06-15","close":101.5789},{"date":"2023-06-16","close":101.8299},{"date":"2023-06-20","close":100.6197},{"date":"2023-06-21","close":101.1755},{"date":"2023-06-22","close":99.7501},{"date":"2023-06-23","close":97.1593},{"date":"2023-06-26","close":99.1943},{"date":"2023-06-27","close":99.5708},{"date":"2023-06-28","close":99.2481},{"date":"2023-06-29","close":98.011},{"date":"2023-06-30","close":100.288},{"date":"2023-07-03","close":99.9294},{"date":"2023-07-05","close":101.1934},{"date":"2023-07-06","close":101.9465},{"date":"2023-07-07","close":101.6954},{"date":"2023-07-10","close":104.4207},{"date":"2023-07-11","close":105.9089},{"date":"2023-07-12","close":106.2854},{"date":"2023-07-13","close":108.0514},{"date":"2023-07-14","close":108.3472},{"date":"2023-07-17","close":108.4996},{"date":"2023-07-18","close":109.5396},{"date":"2023-07-19","close":110.5436},{"date":"2023-07-20","close":111.0277},{"date":"2023-07-21","close":110.6333},{"date":"2023-07-24","close":112.2828},{"date":"2023-07-25","close":112.0766},{"date":"2023-07-26","close":114.5239},{"date":"2023-07-27","close":113.8964},{"date":"2023-07-28","close":113.4213},{"date":"2023-07-31","close":112.48},{"date":"2023-08-01","close":112.7848},{"date":"2023-08-02","close":111.5118},{"date":"2023-08-03","close":111.7628},{"date":"2023-08-04","close":110.2567},{"date":"2023-08-07","close":112.1214},{"date":"2023-08-08","close":111.0725},{"date":"2023-08-09","close":111.9935},{"date":"2023-08-10","close":112.2464},{"date":"2023-08-11","close":113.3028},{"date":"2023-08-14","close":112.8604},{"date":"2023-08-15","close":111.5962},{"date":"2023-08-16","close":110.612},{"date":"2023-08-17","close":109.2576},{"date":"2023-08-18","close":108.788},{"date":"2023-08-21","close":108.8693},{"date":"2023-08-22","close":107.858},{"date":"2023-08-23","close":109.8174},{"date":"2023-08-24","close":109.0409},{"date":"2023-08-25","close":110.0431},{"date":"2023-08-28","close":110.3411},{"date":"2023-08-29","close":110.1425},{"date":"2023-08-30","close":110.6391},{"date":"2023-08-31","close":110.3682},{"date":"2023-09-01","close":110.5217},{"date":"2023-09-05","close":109.5917},{"date":"2023-09-06","close":108.6887},{"date":"2023-09-07","close":108.5262},{"date":"2023-09-08","close":108.8422},{"date":"2023-09-11","close":108.2553},{"date":"2023-09-12","close":108.1379},{"date":"2023-09-13","close":107.7226},{"date":"2023-09-14","close":107.3975},{"date":"2023-09-15","close":104.7157},{"date":"2023-09-18","close":105.0227},{"date":"2023-09-19","close":104.8782},{"date":"2023-09-20","close":104.4268},{"date":"2023-09-21","close":102.3138},{"date":"2023-09-22","close":101.9888},{"date":"2023-09-25","close":103.2529},{"date":"2023-09-26","close":101.7811},{"date":"2023-09-27","close":105.2033},{"date":"2023-09-28","close":105.7541},{"date":"2023-09-29","close":104.1378},{"date":"2023-10-02","close":102.7382},{"date":"2023-10-03","close":103.1536},{"date":"2023-10-04","close":104.0927},{"date":"2023-10-05","close":103.7225},{"date":"2023-10-06","close":106.0069},{"date":"2023-10-09","close":107.5961},{"date":"2023-10-10","close":106.937},{"date":"2023-10-11","close":107.1447},{"date":"2023-10-12","close":107.0544},{"date":"2023-10-13","close":106.5306},{"date":"2023-10-16","close":107.2079},{"date":"2023-10-17","close":107.5781},{"date":"2023-10-18","close":106.7925},{"date":"2023-10-19","close":106.7203},{"date":"2023-10-20","close":104.7428},{"date":"2023-10-23","close":105.3117},{"date":"2023-10-24","close":105.7541},{"date":"2023-10-25","close":101.3025},{"date":"2023-10-26","close":100.9052},{"date":"2023-10-27","close":98.9368},{"date":"2023-10-30","close":99.8398},{"date":"2023-10-31","close":100.2732},{"date":"2023-11-01","close":98.2957},{"date":"2023-11-02","close":101.5554},{"date":"2023-11-03","close":99.7404},{"date":"2023-11-06","close":100.6705},{"date":"2023-11-07","close":101.6096},{"date":"2023-11-08","close":102.982},{"date":"2023-11-09","close":102.9549},{"date":"2023-11-10","close":104.2281},{"date":"2023-11-13","close":104.1735},{"date":"2023-11-14","close":105.7933},{"date":"2023-11-15","close":106.594},{"date":"2023-11-16","close":106.0026},{"date":"2023-11-17","close":106.9398},{"date":"2023-11-20","close":108.0773},{"date":"2023-11-21","close":107.7042},{"date":"2023-11-22","close":108.2411},{"date":"2023-11-24","close":107.8316},{"date":"2023-11-27","close":108.2411},{"date":"2023-11-28","close":108.8144},{"date":"2023-11-29","close":110.243},{"date":"2023-11-30","close":110.9892},{"date":"2023-12-01","close":112.7636},{"date":"2023-12-04","close":113.0002},{"date":"2023-12-05","close":111.9629},{"date":"2023-12-06","close":113.2186},{"date":"2023-12-07","close":113.5917},{"date":"2023-12-08","close":112.8546},{"date":"2023-12-11","close":113.9284},{"date":"2023-12-12","close":115.166},{"date":"2023-12-13","close":116.5855},{"date":"2023-12-14","close":115.4117},{"date":"2023-12-15","close":115.4208},{"date":"2023-12-18","close":116.2397},{"date":"2023-12-19","close":117.1952},{"date":"2023-12-20","close":116.3489},{"date":"2023-12-21","close":108.1956},{"date":"2023-12-22","close":109.0692},{"date":"2023-12-26","close":109.3604},{"date":"2023-12-27","close":108.3503},{"date":"2023-12-28","close":108.7416},{"date":"2023-12-29","close":108.3867},{"date":"2024-01-02","close":107.2583},{"date":"2024-01-03","close":106.321},{"date":"2024-01-04","close":107.2401},{"date":"2024-01-05","close":107.3584},{"date":"2024-01-08","close":108.7143},{"date":"2024-01-09","close":107.9863},{"date":"2024-01-10","close":108.1865},{"date":"2024-01-11","close":108.414},{"date":"2024-01-12","close":108.9418},{"date":"2024-01-16","close":109.0237},{"date":"2024-01-17","close":109.2967},{"date":"2024-01-18","close":109.5332},{"date":"2024-01-19","close":111.0984},{"date":"2024-01-22","close":111.7354},{"date":"2024-01-23","close":111.7627},{"date":"2024-01-24","close":110.9164},{"date":"2024-01-25","close":110.1156},{"date":"2024-01-26","close":110.0519},{"date":"2024-01-29","close":110.4341},{"date":"2024-01-30","close":111.3987},{"date":"2024-01-31","close":110.7708},{"date":"2024-02-01","close":110.1975},{"date":"2024-02-02","close":110.8072},{"date":"2024-02-05","close":109.0965},{"date":"2024-02-06","close":111.1894},{"date":"2024-02-07","close":111.1075},{"date":"2024-02-08","close":111.699},{"date":"2024-02-09","close":111.9538},{"date":"2024-02-12","close":111.9171},{"date":"2024-02-13","close":111.2663},{"date":"2024-02-14","close":112.0271},{"date":"2024-02-15","close":112.5496},{"date":"2024-02-16","close":113.0903},{"date":"2024-02-20","close":114.1078},{"date":"2024-02-21","close":113.1362},{"date":"2024-02-22","close":114.3094},{"date":"2024-02-23","close":114.2453},{"date":"2024-02-26","close":113.0812},{"date":"2024-02-27","close":112.6504},{"date":"2024-02-28","close":112.2013},{"date":"2024-02-29","close":112.3937},{"date":"2024-03-01","close":112.0363},{"date":"2024-03-04","close":112.1371},{"date":"2024-03-05","close":110.2031},{"date":"2024-03-06","close":110.6614},{"date":"2024-03-07","close":111.028},{"date":"2024-03-08","close":110.7439},{"date":"2024-03-11","close":111.4955},{"date":"2024-03-12","close":112.4212},{"date":"2024-03-13","close":111.9446},{"date":"2024-03-14","close":111.4313},{"date":"2024-03-15","close":110.2489},{"date":"2024-03-18","close":110.4872},{"date":"2024-03-19","close":110.9455},{"date":"2024-03-20","close":112.7421},{"date":"2024-03-21","close":112.1279},{"date":"2024-03-22","close":110.7622},{"date":"2024-03-25","close":109.039},{"date":"2024-03-26","close":109.6073},{"date":"2024-03-27","close":111.3946},{"date":"2024-03-28","close":112.5587},{"date":"2024-04-01","close":111.4771},{"date":"2024-04-02","close":111.8988},{"date":"2024-04-03","close":110.2306},{"date":"2024-04-04","close":109.9831},{"date":"2024-04-05","close":112.1738},{"date":"2024-04-08","close":113.5212},{"date":"2024-04-09","close":116.0326},{"date":"2024-04-10","close":114.1353},{"date":"2024-04-11","close":113.8786},{"date":"2024-04-12","close":112.7421},{"date":"2024-04-15","close":112.2379},{"date":"2024-04-16","close":111.0372},{"date":"2024-04-17","close":109.204},{"date":"2024-04-18","close":107.9665},{"date":"2024-04-19","close":109.5523},{"date":"2024-04-22","close":111.1197},{"date":"2024-04-23","close":111.4771},{"date":"2024-04-24","close":112.3021},{"date":"2024-04-25","close":111.798},{"date":"2024-04-26","close":109.9647},{"date":"2024-04-29","close":110.7347},{"date":"2024-04-30","close":108.9015},{"date":"2024-05-01","close":109.4514},{"date":"2024-05-02","close":108.5715},{"date":"2024-05-03","close":110.0839},{"date":"2024-05-06","close":110.5697},{"date":"2024-05-07","close":111.633},{"date":"2024-05-08","close":111.083},{"date":"2024-05-09","close":112.0902},{"date":"2024-05-10","close":113.2453},{"date":"2024-05-13","close":115.2968},{"date":"2024-05-14","close":114.3173},{"date":"2024-05-15","close":114.9271},{"date":"2024-05-16","close":115.6849},{"date":"2024-05-17","close":116.11},{"date":"2024-05-20","close":116.036},{"date":"2024-05-21","close":116.341},{"date":"2024-05-22","close":117.339},{"date":"2024-05-23","close":116.1192},{"date":"2024-05-24","close":114.7978},{"date":"2024-05-28","close":111.1384},{"date":"2024-05-29","close":109.7339},{"date":"2024-05-30","close":109.4197},{"date":"2024-05-31","close":111.0368},{"date":"2024-06-03","close":111.0276},{"date":"2024-06-04","close":112.3397},{"date":"2024-06-05","close":112.4044},{"date":"2024-06-06","close":112.58},{"date":"2024-06-07","close":113.2731},{"date":"2024-06-10","close":112.6817},{"date":"2024-06-11","close":114.5206},{"date":"2024-06-12","close":113.4948},{"date":"2024-06-13","close":113.3562},{"date":"2024-06-14","close":112.7279},{"date":"2024-06-17","close":115.2413},{"date":"2024-06-18","close":115.9344},{"date":"2024-06-20","close":115.5832},{"date":"2024-06-21","close":116.3964},{"date":"2024-06-24","close":116.5073},{"date":"2024-06-25","close":115.537},{"date":"2024-06-26","close":108.4771},{"date":"2024-06-27","close":108.893},{"date":"2024-06-28","close":109.5583},{"date":"2024-07-01","close":108.1167},{"date":"2024-07-02","close":109.3919},{"date":"2024-07-03","close":108.5141},{"date":"2024-07-05","close":108.6157},{"date":"2024-07-08","close":107.3497},{"date":"2024-07-09","close":108.1352},{"date":"2024-07-10","close":108.089},{"date":"2024-07-11","close":108.1722},{"date":"2024-07-12","close":109.318},{"date":"2024-07-15","close":112.3952},{"date":"2024-07-16","close":114.844},{"date":"2024-07-17","close":117.1819},{"date":"2024-07-18","close":114.807},{"date":"2024-07-19","close":113.3655},{"date":"2024-07-22","close":113.6427},{"date":"2024-07-23","close":114.3173},{"date":"2024-07-24","close":113.883},{"date":"2024-07-25","close":114.5668},{"date":"2024-07-26","close":116.2024},{"date":"2024-07-29","close":117.1449},{"date":"2024-07-30","close":118.2076},{"date":"2024-07-31","close":118.3},{"date":"2024-08-01","close":116.8862},{"date":"2024-08-02","close":117.6162},{"date":"2024-08-05","close":115.2321},{"date":"2024-08-06","close":115.7126},{"date":"2024-08-07","close":113.8645},{"date":"2024-08-08","close":115.8485},{"date":"2024-08-09","close":115.9324},{"date":"2024-08-12","close":115.271},{"date":"2024-08-13","close":116.8173},{"date":"2024-08-14","close":116.5285},{"date":"2024-08-15","close":117.1992},{"date":"2024-08-16","close":116.6217},{"date":"2024-08-19","close":116.631},{"date":"2024-08-20","close":116.6682},{"date":"2024-08-21","close":118.3263},{"date":"2024-08-22","close":119.1273},{"date":"2024-08-23","close":121.0928},{"date":"2024-08-26","close":121.2698},{"date":"2024-08-27","close":121.1859},{"date":"2024-08-28","close":121.0741},{"date":"2024-08-29","close":120.6736},{"date":"2024-08-30","close":122.2105},{"date":"2024-09-03","close":122.8905},{"date":"2024-09-04","close":122.993},{"date":"2024-09-05","close":121.158},{"date":"2024-09-06","close":120.5153},{"date":"2024-09-09","close":123.1607},{"date":"2024-09-10","close":124.9305},{"date":"2024-09-11","close":123.8779},{"date":"2024-09-12","close":124.9957},{"date":"2024-09-13","close":125.834},{"date":"2024-09-16","close":125.9272},{"date":"2024-09-17","close":125.685},{"date":"2024-09-18","close":123.4215},{"date":"2024-09-19","close":124.0456},{"date":"2024-09-20","close":124.1294},{"date":"2024-09-23","close":124.8746},{"date":"2024-09-24","close":124.4741},{"date":"2024-09-25","close":123.3842},{"date":"2024-09-26","close":123.8779},{"date":"2024-09-27","close":123.8779},{"date":"2024-09-30","close":124.9957},{"date":"2024-10-01","close":131.1435},{"date":"2024-10-02","close":131.1155},{"date":"2024-10-03","close":129.8114},{"date":"2024-10-04","close":129.1501},{"date":"2024-10-07","close":128.023},{"date":"2024-10-08","close":128.6937},{"date":"2024-10-09","close":130.2586},{"date":"2024-10-10","close":129.7462},{"date":"2024-10-11","close":129.3737},{"date":"2024-10-14","close":132.5966},{"date":"2024-10-15","close":132.55},{"date":"2024-10-16","close":132.5314},{"date":"2024-10-17","close":132.5686},{"date":"2024-10-18","close":131.8328},{"date":"2024-10-21","close":131.4229},{"date":"2024-10-22","close":131.6558},{"date":"2024-10-23","close":131.7396},{"date":"2024-10-24","close":131.9725},{"date":"2024-10-25","close":130.715},{"date":"2024-10-28","close":130.6591},{"date":"2024-10-29","close":132.1495},{"date":"2024-10-30","close":131.7024},{"date":"2024-10-31","close":129.7835},{"date":"2024-11-01","close":129.5599},{"date":"2024-11-04","close":130.1095},{"date":"2024-11-05","close":130.184},{"date":"2024-11-06","close":138.409},{"date":"2024-11-07","close":137.4245},{"date":"2024-11-08","close":139.3092},{"date":"2024-11-11","close":139.4592},{"date":"2024-11-12","close":138.7747},{"date":"2024-11-13","close":137.3963},{"date":"2024-11-14","close":136.7494},{"date":"2024-11-15","close":134.0489},{"date":"2024-11-18","close":132.9237},{"date":"2024-11-19","close":131.8922},{"date":"2024-11-20","close":132.9893},{"date":"2024-11-21","close":135.1084},{"date":"2024-11-22","close":135.4554},{"date":"2024-11-25","close":136.2055},{"date":"2024-11-26","close":137.0775},{"date":"2024-11-27","close":136.6275},{"date":"2024-11-29","close":137.1526},{"date":"2024-12-02","close":136.3837},{"date":"2024-12-03","close":135.4835},{"date":"2024-12-04","close":135.0053},{"date":"2024-12-05","close":133.5238},{"date":"2024-12-06","close":133.9551},{"date":"2024-12-09","close":132.1641},{"date":"2024-12-10","close":133.5144},{"date":"2024-12-11","close":132.4361},{"date":"2024-12-12","close":132.3892},{"date":"2024-12-13","close":132.1923},{"date":"2024-12-16","close":132.3986},{"date":"2024-12-17","close":131.5359},{"date":"2024-12-18","close":127.3914},{"date":"2024-12-19","close":129.2199},{"date":"2024-12-20","close":130.8421},{"date":"2024-12-23","close":130.6545},{"date":"2024-12-24","close":132.5767},{"date":"2024-12-26","close":133.7488},{"date":"2024-12-27","close":132.4642},{"date":"2024-12-30","close":131.2359},{"date":"2024-12-31","close":131.4797},{"date":"2025-01-02","close":129.8669},{"date":"2025-01-03","close":130.964},{"date":"2025-01-06","close":127.579},{"date":"2025-01-07","close":130.5795},{"date":"2025-01-08","close":131.5078},{"date":"2025-01-10","close":130.392},{"date":"2025-01-13","close":131.7704},{"date":"2025-01-14","close":132.8768},{"date":"2025-01-15","close":135.2772},{"date":"2025-01-16","close":137.687},{"date":"2025-01-17","close":137.1713},{"date":"2025-01-21","close":136.5806},{"date":"2025-01-22","close":135.7554},{"date":"2025-01-23","close":135.7273},{"date":"2025-01-24","close":137.0025},{"date":"2025-01-27","close":138.8122},{"date":"2025-01-28","close":138.2871},{"date":"2025-01-29","close":137.7339},{"date":"2025-01-30","close":138.8216},{"date":"2025-01-31","close":138.4653},{"date":"2025-02-03","close":139.3561},{"date":"2025-02-04","close":140.1906},{"date":"2025-02-05","close":141.4658},{"date":"2025-02-06","close":140.6594},{"date":"2025-02-07","close":138.4981},{"date":"2025-02-10","close":138.7529},{"date":"2025-02-11","close":137.894},{"date":"2025-02-12","close":138.6963},{"date":"2025-02-13","close":140.2819},{"date":"2025-02-14","close":138.9794},{"date":"2025-02-18","close":140.0648},{"date":"2025-02-19","close":141.6127},{"date":"2025-02-20","close":141.8203},{"date":"2025-02-21","close":140.1687},{"date":"2025-02-24","close":141.4711},{"date":"2025-02-25","close":142.5188},{"date":"2025-02-26","close":140.8765},{"date":"2025-02-27","close":140.4046},{"date":"2025-02-28","close":143.1512},{"date":"2025-03-03","close":144.7557},{"date":"2025-03-04","close":143.4626},{"date":"2025-03-05","close":143.557},{"date":"2025-03-06","close":141.4711},{"date":"2025-03-07","close":144.8595},{"date":"2025-03-10","close":145.8411},{"date":"2025-03-11","close":138.2715},{"date":"2025-03-12","close":136.8652},{"date":"2025-03-13","close":135.4967},{"date":"2025-03-14","close":137.2711},{"date":"2025-03-17","close":139.6779},{"date":"2025-03-18","close":138.734},{"date":"2025-03-19","close":139.2437},{"date":"2025-03-20","close":137.0729},{"date":"2025-03-21","close":134.987},{"date":"2025-03-24","close":136.6954},{"date":"2025-03-25","close":136.0347},{"date":"2025-03-26","close":141.7543},{"date":"2025-03-27","close":143.3022},{"date":"2025-03-28","close":142.5471},{"date":"2025-03-31","close":145.6146},{"date":"2025-04-01","close":145.9072},{"date":"2025-04-02","close":146.2375},{"date":"2025-04-03","close":144.9067},{"date":"2025-04-04","close":135.2702},{"date":"2025-04-07","close":132.5991},{"date":"2025-04-08","close":129.3146},{"date":"2025-04-09","close":137.9412},{"date":"2025-04-10","close":136.2989},{"date":"2025-04-11","close":138.5075},{"date":"2025-04-14","close":140.6972},{"date":"2025-04-15","close":139.3286},{"date":"2025-04-16","close":137.3938},{"date":"2025-04-17","close":136.7614},{"date":"2025-04-21","close":132.5047},{"date":"2025-04-22","close":135.2418},{"date":"2025-04-23","close":135.1758},{"date":"2025-04-24","close":136.1102},{"date":"2025-04-25","close":135.1663},{"date":"2025-04-28","close":136.063},{"date":"2025-04-29","close":138.1866},{"date":"2025-04-30","close":138.8567},{"date":"2025-05-01","close":138.3754},{"date":"2025-05-02","close":141.3956},{"date":"2025-05-05","close":141.0558},{"date":"2025-05-06","close":140.65},{"date":"2025-05-07","close":141.877},{"date":"2025-05-08","close":142.8302},{"date":"2025-05-09","close":143.1323},{"date":"2025-05-12","close":144.1969},{"date":"2025-05-13","close":143.7882},{"date":"2025-05-14","close":144.5011},{"date":"2025-05-15","close":146.8016},{"date":"2025-05-16","close":148.275},{"date":"2025-05-19","close":150.3759},{"date":"2025-05-20","close":149.8816},{"date":"2025-05-21","close":148.5032},{"date":"2025-05-22","close":148.4652},{"date":"2025-05-23","close":148.3796},{"date":"2025-05-27","close":151.1173},{"date":"2025-05-28","close":149.2352},{"date":"2025-05-29","close":149.6439},{"date":"2025-05-30","close":150.1097},{"date":"2025-06-02","close":149.72},{"date":"2025-06-03","close":150.4329},{"date":"2025-06-04","close":151.4596},{"date":"2025-06-05","close":151.4405},{"date":"2025-06-06","close":151.8873},{"date":"2025-06-09","close":149.2162},{"date":"2025-06-10","close":147.6381},{"date":"2025-06-11","close":146.4309},{"date":"2025-06-12","close":145.9081},{"date":"2025-06-13","close":145.6514},{"date":"2025-06-16","close":146.0886},{"date":"2025-06-17","close":144.986},{"date":"2025-06-18","close":142.8946},{"date":"2025-06-20","close":141.7539},{"date":"2025-06-23","close":143.7787},{"date":"2025-06-24","close":144.7293},{"date":"2025-06-25","close":131.1262},{"date":"2025-06-26","close":134.0445},{"date":"2025-06-27","close":136.8298},{"date":"2025-06-30","close":138.2747},{"date":"2025-07-01","close":140.1379},{"date":"2025-07-02","close":138.75},{"date":"2025-07-03","close":139.8622},{"date":"2025-07-07","close":138.4743},{"date":"2025-07-08","close":137.7519},{"date":"2025-07-09","close":138.731},{"date":"2025-07-10","close":138.1321},{"date":"2025-07-11","close":136.2119},{"date":"2025-07-14","close":137.1815},{"date":"2025-07-15","close":133.7308},{"date":"2025-07-16","close":135.2233},{"date":"2025-07-17","close":136.2119},{"date":"2025-07-18","close":136.3735},{"date":"2025-07-21","close":136.6417},{"date":"2025-07-22","close":138.4807},{"date":"2025-07-23","close":139.1128},{"date":"2025-07-24","close":140.2239},{"date":"2025-07-25","close":141.7468},{"date":"2025-07-28","close":140.0898},{"date":"2025-07-29","close":141.0633},{"date":"2025-07-30","close":139.7416},{"date":"2025-07-31","close":138.2284},{"date":"2025-08-01","close":133.4494},{"date":"2025-08-04","close":133.5355},{"date":"2025-08-05","close":133.2961},{"date":"2025-08-06","close":133.2003},{"date":"2025-08-07","close":134.5795},{"date":"2025-08-08","close":135.2211},{"date":"2025-08-11","close":132.7406},{"date":"2025-08-12","close":129.2833},{"date":"2025-08-13","close":132.7502},{"date":"2025-08-14","close":131.6776},{"date":"2025-08-15","close":132.4054},{"date":"2025-08-18","close":131.7542},{"date":"2025-08-19","close":133.1333},{"date":"2025-08-20","close":133.0088},{"date":"2025-08-21","close":132.5587},{"date":"2025-08-22","close":134.8572},{"date":"2025-08-25","close":132.6449},{"date":"2025-08-26","close":132.2043},{"date":"2025-08-27","close":132.7885},{"date":"2025-08-28","close":132.8556},{"date":"2025-08-29","close":133.5595},{"date":"2025-09-02","close":130.2122},{"date":"2025-09-03","close":129.8962},{"date":"2025-09-04","close":131.5147},{"date":"2025-09-05","close":129.7142},{"date":"2025-09-08","close":129.7046},{"date":"2025-09-09","close":128.7278},{"date":"2025-09-10","close":127.4444},{"date":"2025-09-11","close":129.7334},{"date":"2025-09-12","close":129.3982},{"date":"2025-09-15","close":126.3909},{"date":"2025-09-16","close":126.0557},{"date":"2025-09-17","close":126.8602},{"date":"2025-09-18","close":125.5673},{"date":"2025-09-19","close":124.5042},{"date":"2025-09-22","close":124.8873},{"date":"2025-09-23","close":123.8338},{"date":"2025-09-24","close":122.8473},{"date":"2025-09-25","close":121.3341},{"date":"2025-09-26","close":122.7899},{"date":"2025-09-29","close":123.0963},{"date":"2025-09-30","close":121.4012},{"date":"2025-10-01","close":118.7674},{"date":"2025-10-02","close":118.2024},{"date":"2025-10-03","close":119.3421},{"date":"2025-10-06","close":119.1122},{"date":"2025-10-07","close":121.6502},{"date":"2025-10-08","close":121.2384},{"date":"2025-10-09","close":119.9167},{"date":"2025-10-10","close":120.2423},{"date":"2025-10-13","close":122.0333},{"date":"2025-10-14","close":123.1538},{"date":"2025-10-15","close":122.129},{"date":"2025-10-16","close":121.1426},{"date":"2025-10-17","close":121.2096},{"date":"2025-10-20","close":121.2384},{"date":"2025-10-21","close":122.1482},{"date":"2025-10-22","close":121.2575},{"date":"2025-10-23","close":119.4761},{"date":"2025-10-24","close":119.3325},{"date":"2025-10-27","close":119.7252},{"date":"2025-10-28","close":118.8057},{"date":"2025-10-29","close":112.4369},{"date":"2025-10-30","close":112.2741},{"date":"2025-10-31","close":112.0825},{"date":"2025-11-03","close":110.2437},{"date":"2025-11-04","close":110.2724},{"date":"2025-11-05","close":111.5749},{"date":"2025-11-06","close":108.0505},{"date":"2025-11-07","close":108.2612},{"date":"2025-11-10","close":107.7971},{"date":"2025-11-11","close":107.9518},{"date":"2025-11-12","close":107.4103},{"date":"2025-11-13","close":108.1065},{"date":"2025-11-14","close":108.3966},{"date":"2025-11-17","close":106.8301},{"date":"2025-11-18","close":106.3273},{"date":"2025-11-19","close":105.9308},{"date":"2025-11-20","close":104.8768},{"date":"2025-11-21","close":107.7777},{"date":"2025-11-24","close":106.2789},{"date":"2025-11-25","close":108.4062},{"date":"2025-11-26","close":107.7294},{"date":"2025-11-28","close":108.0001},{"date":"2025-12-01","close":106.8881},{"date":"2025-12-02","close":107.1202},{"date":"2025-12-03","close":109.644},{"date":"2025-12-04","close":108.0726},{"date":"2025-12-05","close":108.3579},{"date":"2025-12-08","close":108.735},{"date":"2025-12-09","close":109.0154},{"date":"2025-12-10","close":109.1508},{"date":"2025-12-11","close":110.843},{"date":"2025-12-12","close":111.6359},{"date":"2025-12-15","close":111.5682},{"date":"2025-12-16","close":111.4135},{"date":"2025-12-17","close":112.8446},{"date":"2025-12-18","close":110.4659},{"date":"2025-12-19","close":108.5706},{"date":"2025-12-22","close":111.0847},{"date":"2025-12-23","close":110.3305},{"date":"2025-12-24","close":110.7946},{"date":"2025-12-26","close":110.4175},{"date":"2025-12-29","close":110.2338},{"date":"2025-12-30","close":109.644},{"date":"2025-12-31","close":108.4739},{"date":"2026-01-02","close":105.0122},{"date":"2026-01-05","close":105.8631},{"date":"2026-01-06","close":107.5456},{"date":"2026-01-07","close":107.9421},{"date":"2026-01-08","close":110.4755},{"date":"2026-01-09","close":110.0114},{"date":"2026-01-12","close":108.9671},{"date":"2026-01-13","close":106.0372},{"date":"2026-01-14","close":106.6464},{"date":"2026-01-15","close":106.8591},{"date":"2026-01-16","close":107.507},{"date":"2026-01-20","close":103.8712},{"date":"2026-01-21","close":103.6488},{"date":"2026-01-22","close":103.6488},{"date":"2026-01-23","close":103.1073},{"date":"2026-01-26","close":102.6818},{"date":"2026-01-27","close":101.4731},{"date":"2026-01-28","close":100.1097},{"date":"2026-01-29","close":99.8947},{"date":"2026-01-30","close":100.7742},{"date":"2026-02-02","close":100.1292},{"date":"2026-02-03","close":94.9308},{"date":"2026-02-04","close":96.2304},{"date":"2026-02-05","close":95.9275},{"date":"2026-02-06","close":96.2792},{"date":"2026-02-09","close":95.8493},{"date":"2026-02-10","close":96.7678},{"date":"2026-02-11","close":92.6735},{"date":"2026-02-12","close":90.3577},{"date":"2026-02-13","close":92.224},{"date":"2026-02-17","close":91.1394},{"date":"2026-02-18","close":92.1361},{"date":"2026-02-19","close":90.2306},{"date":"2026-02-20","close":89.1558},{"date":"2026-02-23","close":85.3937},{"date":"2026-02-24","close":86.4588},{"date":"2026-02-25","close":89.146},{"date":"2026-02-26","close":92.3218},{"date":"2026-02-27","close":91.5107},{"date":"2026-03-02","close":92.097},{"date":"2026-03-03","close":93.3771},{"date":"2026-03-04","close":93.6018},{"date":"2026-03-05","close":96.1327},{"date":"2026-03-06","close":98.5462},{"date":"2026-03-09","close":96.0545},{"date":"2026-03-10","close":92.9471},{"date":"2026-03-11","close":91.8527},{"date":"2026-03-12","close":89.5759},{"date":"2026-03-13","close":90.4945},{"date":"2026-03-16","close":90.9733},{"date":"2026-03-17","close":90.3186},{"date":"2026-03-18","close":88.5695},{"date":"2026-03-19","close":89.615},{"date":"2026-03-20","close":90.4358},{"date":"2026-03-23","close":91.3641},{"date":"2026-03-24","close":88.5402},{"date":"2026-03-25","close":91.2273},{"date":"2026-03-26","close":91.4521},{"date":"2026-03-27","close":89.5857},{"date":"2026-03-30","close":90.9928},{"date":"2026-03-31","close":90.0157},{"date":"2026-04-01","close":88.8333},{"date":"2026-04-02","close":89.6053},{"date":"2026-04-06","close":89.7518},{"date":"2026-04-07","close":89.5173},{"date":"2026-04-08","close":87.8366},{"date":"2026-04-09","close":85.853},{"date":"2026-04-10","close":83.6153},{"date":"2026-04-13","close":87.2796},{"date":"2026-04-14","close":86.8204},{"date":"2026-04-15","close":88.1982},{"date":"2026-04-16","close":90.0254},{"date":"2026-04-17","close":89.8593},{"date":"2026-04-20","close":90.9635},{"date":"2026-04-21","close":91.54},{"date":"2026-04-22","close":91.2957},{"date":"2026-04-23","close":88.8724},{"date":"2026-04-24","close":87.7682},{"date":"2026-04-27","close":87.8757},{"date":"2026-04-28","close":88.9115},{"date":"2026-04-29","close":91.9016},{"date":"2026-04-30","close":90.514},{"date":"2026-05-01","close":90.8951},{"date":"2026-05-04","close":90.3674},{"date":"2026-05-05","close":90.729},{"date":"2026-05-06","close":89.2926},{"date":"2026-05-07","close":92.1068},{"date":"2026-05-08","close":91.7843},{"date":"2026-05-11","close":91.7355},{"date":"2026-05-12","close":91.5693},{"date":"2026-05-13","close":89.0287},{"date":"2026-05-14","close":87.9495},{"date":"2026-05-15","close":90.6327},{"date":"2026-05-18","close":93.5534},{"date":"2026-05-19","close":93.5435},{"date":"2026-05-20","close":93.9792},{"date":"2026-05-21","close":93.3158},{"date":"2026-05-22","close":96.0386},{"date":"2026-05-26","close":93.8604},{"date":"2026-05-27","close":93.4891},{"date":"2026-05-28","close":94.5633},{"date":"2026-05-29","close":96.0188},{"date":"2026-06-01","close":101.4246},{"date":"2026-06-02","close":99.791},{"date":"2026-06-03","close":97.4742},{"date":"2026-06-04","close":98.494},{"date":"2026-06-05","close":99.5336},{"date":"2026-06-08","close":97.9395},{"date":"2026-06-09","close":99.2861},{"date":"2026-06-10","close":100.0979},{"date":"2026-06-11","close":98.2861},{"date":"2026-06-12","close":99.6326},{"date":"2026-06-15","close":99.8999},{"date":"2026-06-16","close":99.2861},{"date":"2026-06-17","close":96.6128},{"date":"2026-06-18","close":97.2663},{"date":"2026-06-22","close":94.9792},{"date":"2026-06-23","close":97.0188},{"date":"2026-06-24","close":95.3455},{"date":"2026-06-25","close":95.7613},{"date":"2026-06-26","close":98.9098},{"date":"2026-06-29","close":98.8207},{"date":"2026-06-30","close":97.3554},{"date":"2026-07-01","close":101.692},{"date":"2026-07-02","close":105.2959},{"date":"2026-07-06","close":104.3454},{"date":"2026-07-07","close":107.0483},{"date":"2026-07-08","close":105.5236},{"date":"2026-07-09","close":105.2068},{"date":"2026-07-10","close":106.4741},{"date":"2026-07-13","close":109.6523},{"date":"2026-07-14","close":108.4345},{"date":"2026-07-15","close":108.9097},{"date":"2026-07-16","close":113.5631},{"date":"2026-07-17","close":113.2562},{"date":"2026-07-20","close":114.0582},{"date":"2026-07-21","close":110.8503},{"date":"2026-07-22","close":109.6424},{"date":"2026-07-23","close":109.5632},{"date":"2026-07-24","close":112.4245},{"date":"2026-07-27","close":114.3354},{"date":"2026-07-28","close":118.87},{"date":"2026-07-29","close":122.13},{"date":"2026-07-30","close":116.33},{"date":"2026-07-31","close":116.84},{"date":"2026-08-03","close":117.67},{"date":"2026-08-04","close":118.66},{"date":"2026-08-05","close":118.27},{"date":"2026-08-06","close":120.13},{"date":"2026-08-07","close":120.04},{"date":"2026-08-10","close":121.18},{"date":"2026-08-11","close":121.3},{"date":"2026-08-12","close":120.37},{"date":"2026-08-13","close":125.4},{"date":"2026-08-14","close":122.02},{"date":"2026-08-17","close":118.54},{"date":"2026-08-18","close":119.93},{"date":"2026-08-19","close":122.5},{"date":"2026-08-20","close":122.91},{"date":"2026-08-21","close":124.475},{"date":"2026-08-24","close":126.01},{"date":"2026-08-25","close":124.99},{"date":"2026-08-26","close":124.88},{"date":"2026-08-27","close":126.48},{"date":"2026-08-28","close":127.04},{"date":"2026-08-31","close":127.34},{"date":"2026-09-01","close":125.64},{"date":"2026-09-02","close":124.0},{"date":"2026-09-03","close":125.08},{"date":"2026-09-04","close":121.71},{"date":"2026-09-08","close":116.93},{"date":"2026-09-09","close":114.75},{"date":"2026-09-10","close":115.18},{"date":"2026-09-11","close":115.8},{"date":"2026-09-14","close":118.51},{"date":"2026-09-15","close":118.3},{"date":"2026-09-16","close":116.72},{"date":"2026-09-17","close":116.51},{"date":"2026-09-18","close":116.14},{"date":"2026-09-21","close":115.01},{"date":"2026-09-22","close":114.53},{"date":"2026-09-23","close":104.49},{"date":"2026-09-24","close":101.59},{"date":"2026-09-25","close":101.37},{"date":"2026-09-28","close":99.3},{"date":"2026-09-29","close":99.31},{"date":"2026-09-30","close":98.5},{"date":"2026-10-01","close":100.84},{"date":"2026-10-02","close":98.94},{"date":"2026-10-05","close":99.78},{"date":"2026-10-06","close":101.02},{"date":"2026-10-07","close":101.55},{"date":"2026-10-08","close":104.46},{"date":"2026-10-09","close":103.98},{"date":"2026-10-12","close":104.64},{"date":"2026-10-13","close":106.25},{"date":"2026-10-14","close":108.37},{"date":"2026-10-15","close":110.78},{"date":"2026-10-16","close":111.63},{"date":"2026-10-19","close":110.75},{"date":"2026-10-20","close":112.62},{"date":"2026-10-21","close":112.5},{"date":"2026-10-22","close":118.81}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":118.81,"low_30d":98.0,"support":100.16,"high_30d":119.61,"change_1d":5.6,"change_7d":6.4,"change_30d":2.6,"resistance":117.45,"position_in_range":96.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":8.08,"per":24.59,"quarter":"2024-Q3"},{"pbr":7.87,"per":23.52,"quarter":"2024-Q4"},{"pbr":8.55,"per":25.78,"quarter":"2025-Q1"},{"pbr":9.41,"per":28.57,"quarter":"2025-Q2"},{"pbr":9.36,"per":29.16,"quarter":"2025-Q3"},{"pbr":9.79,"per":30.14,"quarter":"2025-Q4"},{"pbr":9.06,"per":26.5,"quarter":"2026-Q1"},{"pbr":7.49,"per":20.93,"quarter":"2026-Q2"},{"pbr":6.14,"per":17.01,"quarter":"2026-Q3"},{"pbr":7.97,"per":22.08,"quarter":"현재"}],"timeline":[{"close":112.3937,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":111.0368,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":122.2105,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":137.1526,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":143.1512,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":150.1097,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":133.5595,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":108.0001,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":91.5107,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":8.42,"pbr_5y_low":6.14,"per_5y_avg":25.13,"per_5y_low":17.01,"current_pbr":7.97,"current_per":22.08,"pbr_5y_high":9.79,"per_5y_high":30.14,"pbr_5y_median":8.55,"per_5y_median":25.78,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":22.2,"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":["전분기 대비 매출 16% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 94 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +16.1%"},"momentum":{"grade":"C","reason":"RSI 94"},"valuation":{"grade":"C","reason":"PER 22.08x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 14.0%"},"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":3.2,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":13.96,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":25.89,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.25,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":1.13,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":76.16,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":36.9,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":25.84,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":8.08,"per":24.59,"close":112.3937,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.87,"per":23.52,"close":111.0368,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":8.55,"per":25.78,"close":122.2105,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":9.41,"per":28.57,"close":137.1526,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":9.36,"per":29.16,"close":143.1512,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":9.79,"per":30.14,"close":150.1097,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":9.06,"per":26.5,"close":133.5595,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.49,"per":20.93,"close":108.0001,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":6.14,"per":17.01,"close":91.5107,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"22.1배"},{"label":"PBR","value":"8.0배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"14.0%"}],"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":1.71,"pbr":null,"per":null,"roa":0.03199629955343376,"roe":0.1396003587801475,"revenue":1808900000.0,"market_cap":null,"net_income":560300000.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.761623085853281,"total_assets":17511400000.0,"total_equity":4013600000.0,"profit_margin":0.3097462546298856,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":792000000.0,"operating_margin":0.4378351484327492},{"eps":1.26,"pbr":null,"per":null,"roa":0.023936218513339266,"roe":0.10190459008788433,"revenue":1557600000.0,"market_cap":null,"net_income":395400000.0,"fiscal_year":2026,"report_date":"2025-11-30","gross_margin":0.735362095531587,"total_assets":16518900000.0,"total_equity":3880100000.0,"profit_margin":0.25385208012326654,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":571900000.0,"operating_margin":0.36716743708269134},{"eps":1.22,"pbr":null,"per":null,"roa":0.023033067274800458,"roe":0.09666045433939455,"revenue":1540000000.0,"market_cap":null,"net_income":383800000.0,"fiscal_year":2026,"report_date":"2025-08-31","gross_margin":0.7312987012987013,"total_assets":16663000000.0,"total_equity":3970600000.0,"profit_margin":0.24922077922077923,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":541900000.0,"operating_margin":0.3518831168831169},{"eps":1.19,"pbr":null,"per":null,"roa":0.017942417638145147,"roe":0.07199612403100775,"revenue":1427300000.0,"market_cap":null,"net_income":297200000.0,"fiscal_year":2025,"report_date":"2025-05-31","gross_margin":0.7240243816997127,"total_assets":16564100000.0,"total_equity":4128000000.0,"profit_margin":0.2082253205352764,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":431100000.0,"operating_margin":0.302038814544945},{"eps":1.49,"pbr":null,"per":null,"roa":0.046276823269409,"roe":0.12614779186707478,"revenue":1509000000.0,"market_cap":null,"net_income":519300000.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.743273691186216,"total_assets":11221600000.0,"total_equity":4116600000.0,"profit_margin":0.3441351888667992,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":691800000.0,"operating_margin":0.4584493041749503},{"eps":1.14,"pbr":null,"per":null,"roa":0.039167385145953935,"roe":0.10530606006572077,"revenue":1316900000.0,"market_cap":null,"net_income":413400000.0,"fiscal_year":2025,"report_date":"2024-11-30","gross_margin":0.7121269648416736,"total_assets":10554700000.0,"total_equity":3925700000.0,"profit_margin":0.3139190523198421,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":538100000.0,"operating_margin":0.40861113220441947},{"eps":1.16,"pbr":null,"per":null,"roa":0.04074706123499633,"roe":0.11100145439434864,"revenue":1318500000.0,"market_cap":null,"net_income":427400000.0,"fiscal_year":2025,"report_date":"2024-08-31","gross_margin":0.7117937049677664,"total_assets":10489100000.0,"total_equity":3850400000.0,"profit_margin":0.3241562381494122,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":546700000.0,"operating_margin":0.4146378460371634},{"eps":1.12,"pbr":null,"per":null,"roa":0.036588302144831504,"roe":0.09994738226782425,"revenue":1295100000.0,"market_cap":null,"net_income":379900000.0,"fiscal_year":2024,"report_date":"2024-05-31","gross_margin":0.7102926414948653,"total_assets":10383100000.0,"total_equity":3801000000.0,"profit_margin":0.2933364218979229,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":481800000.0,"operating_margin":0.37201760481816076},{"eps":1.38,"pbr":null,"per":null,"roa":0.0382834634786815,"roe":0.1330629019775293,"revenue":1439300000.0,"market_cap":null,"net_income":498600000.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":0.7361217258389495,"total_assets":13023900000.0,"total_equity":3747100000.0,"profit_margin":0.34641839783227957,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":649800000.0,"operating_margin":0.4514694643229348},{"eps":1.08,"pbr":null,"per":null,"roa":0.032583533160196146,"roe":0.11142322097378277,"revenue":1257900000.0,"market_cap":null,"net_income":392700000.0,"fiscal_year":2024,"report_date":"2023-11-30","gross_margin":0.7105493282454886,"total_assets":12052100000.0,"total_equity":3524400000.0,"profit_margin":0.3121869782971619,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":506200000.0,"operating_margin":0.40241672628984815},{"eps":1.14,"pbr":null,"per":null,"roa":0.034360655737704915,"roe":0.1168404035899437,"revenue":1286000000.0,"market_cap":null,"net_income":419200000.0,"fiscal_year":2024,"report_date":"2023-08-31","gross_margin":0.7199066874027994,"total_assets":12200000000.0,"total_equity":3587800000.0,"profit_margin":0.3259720062208398,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":536300000.0,"operating_margin":0.41702954898911354},{"eps":0.97,"pbr":null,"per":null,"roa":0.03322460744898733,"roe":0.10030917210580556,"revenue":1229600000.0,"market_cap":null,"net_income":350400000.0,"fiscal_year":2023,"report_date":"2023-05-31","gross_margin":0.6992517891997397,"total_assets":10546400000.0,"total_equity":3493200000.0,"profit_margin":0.2849707221860768,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":453300000.0,"operating_margin":0.36865647364996745}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.57,"per":24.59,"date":"2024-02","close":112.39,"source":"reported"},{"eps":4.57,"per":24.63,"date":"2024-03","close":112.56,"source":"reported"},{"eps":4.57,"per":23.83,"date":"2024-04","close":108.9,"source":"reported"},{"eps":4.72,"per":23.52,"date":"2024-05","close":111.04,"source":"reported"},{"eps":4.72,"per":23.21,"date":"2024-06","close":109.56,"source":"reported"},{"eps":4.72,"per":25.06,"date":"2024-07","close":118.3,"source":"reported"},{"eps":4.74,"per":25.78,"date":"2024-08","close":122.21,"source":"reported"},{"eps":4.74,"per":26.37,"date":"2024-09","close":125.0,"source":"reported"},{"eps":4.74,"per":27.38,"date":"2024-10","close":129.78,"source":"reported"},{"eps":4.8,"per":28.57,"date":"2024-11","close":137.15,"source":"reported"},{"eps":4.8,"per":27.39,"date":"2024-12","close":131.48,"source":"reported"},{"eps":4.8,"per":28.85,"date":"2025-01","close":138.47,"source":"reported"},{"eps":4.91,"per":29.16,"date":"2025-02","close":143.15,"source":"reported"},{"eps":4.91,"per":29.66,"date":"2025-03","close":145.61,"source":"reported"},{"eps":4.91,"per":28.28,"date":"2025-04","close":138.86,"source":"reported"},{"eps":4.98,"per":30.14,"date":"2025-05","close":150.11,"source":"reported"},{"eps":4.98,"per":27.77,"date":"2025-06","close":138.27,"source":"reported"},{"eps":4.98,"per":27.76,"date":"2025-07","close":138.23,"source":"reported"},{"eps":5.04,"per":26.5,"date":"2025-08","close":133.56,"source":"reported"},{"eps":5.04,"per":24.09,"date":"2025-09","close":121.4,"source":"reported"},{"eps":5.04,"per":22.24,"date":"2025-10","close":112.08,"source":"reported"},{"eps":5.16,"per":20.93,"date":"2025-11","close":108.0,"source":"reported"},{"eps":5.16,"per":21.02,"date":"2025-12","close":108.47,"source":"reported"},{"eps":5.16,"per":19.53,"date":"2026-01","close":100.77,"source":"reported"},{"eps":5.38,"per":17.01,"date":"2026-02","close":91.51,"source":"reported"},{"eps":5.38,"per":16.73,"date":"2026-03","close":90.02,"source":"reported"},{"eps":5.38,"per":16.82,"date":"2026-04","close":90.51,"source":"reported"},{"eps":5.38,"per":17.85,"date":"2026-05","close":96.02,"source":"reported"},{"eps":5.38,"per":18.1,"date":"2026-06","close":97.36,"source":"reported"},{"eps":5.38,"per":21.72,"date":"2026-07","close":116.84,"source":"reported"},{"eps":5.38,"per":23.67,"date":"2026-08","close":127.34,"source":"reported"},{"eps":5.38,"per":18.31,"date":"2026-09","close":98.5,"source":"reported"},{"eps":5.38,"per":22.08,"date":"2026-10","close":118.81,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":23.9,"std":4.03,"count":33,"current":22.08,"lower_1sd":19.86,"upper_1sd":27.93},"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":"Paychex, Inc.","phase":"above-fold","symbol_resolved":true}