{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-21","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":"2026-10-23T10:03:10.123614+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.3,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","unit":"%","value":2.0,"direction":"higher_better","percentile":55}],"summary":"매출 +2.3%","percentile":55},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":38.8,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-8.2,"direction":"higher_better","percentile":32}],"summary":"RSI 39","percentile":47},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.46x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.36,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.48,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.8,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.1,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.4x, 순차입금비율 -0.5x","percentile":54}},"signals":[],"summary":"Raymond James Financial Inc.(RJF)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 305.80억. 현재가 $159.19, 전일 대비 +2.2%, 30일 -8.2%. PER 13.5배 / ROE 4.3%. 기술적 시그널: 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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.36,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.36%","value_pct":1.36},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":18.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.48,"direction":"lower_better","percentile":null}],"summary":"배당성향 18%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.36},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-3.10544542997701,"grade":"C","trend":"상승","atr_14":3.164514285714288,"rsi_14":38.824821526633755,"sma_20":158.065,"sma_60":169.17450000000005,"comment":"상승 추세, RSI 39","analysis":"RSI(14) 38.8로 약세 구간입니다. MACD(-3.11)가 시그널선(-3.30)을 상회합니다(골든크로스). SMA20 158, SMA60 169 — 혼조세입니다. 볼린저밴드 154~162 (현재 위치 65%).","bb_lower":154.33719903964817,"bb_upper":161.79280096035183,"macd_signal":-3.2958001972547115},"change_pct":2.25,"chart_data":[{"date":"2024-10-23","open":132.41,"high":134.36,"low":132.41,"close":134.15,"volume":1992272,"rsi_14":75.46,"sma_20":129.42,"sma_60":120.76,"sma_120":120.58},{"date":"2024-10-24","open":141.38,"high":145.2,"low":140.06,"close":143.95,"volume":2687093,"rsi_14":81.21,"sma_20":130.67,"sma_60":121.28,"sma_120":120.77},{"date":"2024-10-25","open":143.87,"high":143.96,"low":141.01,"close":141.52,"volume":1497004,"rsi_14":79.43,"sma_20":131.79,"sma_60":121.83,"sma_120":120.93},{"date":"2024-10-28","open":142.94,"high":145.05,"low":142.82,"close":144.7,"volume":930214,"rsi_14":82.32,"sma_20":133.08,"sma_60":122.48,"sma_120":121.12},{"date":"2024-10-29","open":145.1,"high":146.04,"low":144.38,"close":145.54,"volume":982454,"rsi_14":80.99,"sma_20":134.38,"sma_60":123.19,"sma_120":121.32},{"date":"2024-10-30","open":146.36,"high":147.41,"low":144.98,"close":145.56,"volume":1031349,"rsi_14":84.91,"sma_20":135.64,"sma_60":123.88,"sma_120":121.52},{"date":"2024-10-31","open":145.97,"high":148.04,"low":144.43,"close":144.75,"volume":1174836,"rsi_14":80.89,"sma_20":136.81,"sma_60":124.56,"sma_120":121.7},{"date":"2024-11-01","open":144.78,"high":145.26,"low":140.75,"close":140.92,"volume":1540057,"rsi_14":71.22,"sma_20":137.67,"sma_60":125.15,"sma_120":121.86},{"date":"2024-11-04","open":140.64,"high":142.71,"low":139.76,"close":141.95,"volume":1030807,"rsi_14":69.46,"sma_20":138.67,"sma_60":125.74,"sma_120":122.01},{"date":"2024-11-05","open":140.21,"high":143.06,"low":139.11,"close":143.03,"volume":1187330,"rsi_14":67.5,"sma_20":139.75,"sma_60":126.34,"sma_120":122.17},{"date":"2024-11-06","open":153.76,"high":157.98,"low":153.32,"close":157.03,"volume":2330350,"rsi_14":77.08,"sma_20":141.37,"sma_60":127.16,"sma_120":122.47},{"date":"2024-11-07","open":155.62,"high":156.7,"low":152.7,"close":152.77,"volume":1153588,"rsi_14":69.56,"sma_20":142.86,"sma_60":127.85,"sma_120":122.72},{"date":"2024-11-08","open":153.97,"high":156.02,"low":152.14,"close":155.02,"volume":1218949,"rsi_14":72.54,"sma_20":144.3,"sma_60":128.58,"sma_120":123.0},{"date":"2024-11-11","open":157.05,"high":159.57,"low":157.05,"close":158.91,"volume":761097,"rsi_14":76.66,"sma_20":145.92,"sma_60":129.35,"sma_120":123.31},{"date":"2024-11-12","open":158.59,"high":158.87,"low":157.02,"close":158.48,"volume":912298,"rsi_14":75.41,"sma_20":147.38,"sma_60":130.13,"sma_120":123.63},{"date":"2024-11-13","open":158.28,"high":159.63,"low":156.81,"close":156.88,"volume":801010,"rsi_14":66.31,"sma_20":148.61,"sma_60":130.88,"sma_120":123.94},{"date":"2024-11-14","open":158.87,"high":159.45,"low":155.56,"close":156.41,"volume":984223,"rsi_14":69.74,"sma_20":149.71,"sma_60":131.62,"sma_120":124.23},{"date":"2024-11-15","open":156.26,"high":157.79,"low":155.97,"close":156.92,"volume":1029940,"rsi_14":67.45,"sma_20":150.81,"sma_60":132.36,"sma_120":124.54},{"date":"2024-11-18","open":156.95,"high":160.49,"low":156.49,"close":159.6,"volume":1001046,"rsi_14":69.07,"sma_20":152.11,"sma_60":133.14,"sma_120":124.89},{"date":"2024-11-19","open":158.01,"high":159.35,"low":158.01,"close":158.82,"volume":1291116,"rsi_14":67.61,"sma_20":153.43,"sma_60":133.87,"sma_120":125.23},{"date":"2024-11-20","open":159.02,"high":159.02,"low":156.78,"close":158.39,"volume":1000076,"rsi_14":68.3,"sma_20":154.67,"sma_60":134.61,"sma_120":125.56},{"date":"2024-11-21","open":159.19,"high":160.86,"low":158.32,"close":159.95,"volume":742597,"rsi_14":77.21,"sma_20":155.49,"sma_60":135.38,"sma_120":125.91},{"date":"2024-11-22","open":159.76,"high":161.55,"low":159.49,"close":161.32,"volume":792988,"rsi_14":77.43,"sma_20":156.51,"sma_60":136.16,"sma_120":126.3},{"date":"2024-11-25","open":162.29,"high":163.49,"low":161.07,"close":163.14,"volume":2692144,"rsi_14":77.9,"sma_20":157.45,"sma_60":136.95,"sma_120":126.68},{"date":"2024-11-26","open":162.97,"high":165.06,"low":161.35,"close":164.97,"volume":1232986,"rsi_14":66.63,"sma_20":158.45,"sma_60":137.78,"sma_120":127.09},{"date":"2024-11-27","open":165.67,"high":166.93,"low":164.82,"close":166.12,"volume":1160657,"rsi_14":82.13,"sma_20":159.5,"sma_60":138.63,"sma_120":127.51},{"date":"2024-11-29","open":167.37,"high":167.37,"low":164.99,"close":165.32,"volume":534315,"rsi_14":76.65,"sma_20":160.55,"sma_60":139.49,"sma_120":127.92},{"date":"2024-12-02","open":166.15,"high":166.53,"low":162.69,"close":163.05,"volume":996519,"rsi_14":61.69,"sma_20":161.68,"sma_60":140.35,"sma_120":128.33},{"date":"2024-12-03","open":164.31,"high":164.31,"low":160.95,"close":161.58,"volume":1246098,"rsi_14":58.28,"sma_20":162.69,"sma_60":141.16,"sma_120":128.72},{"date":"2024-12-04","open":161.58,"high":162.43,"low":160.39,"close":161.88,"volume":1062255,"rsi_14":64.32,"sma_20":163.65,"sma_60":141.99,"sma_120":129.13},{"date":"2024-12-05","open":161.92,"high":162.99,"low":160.93,"close":161.67,"volume":766093,"rsi_14":65.3,"sma_20":163.89,"sma_60":142.81,"sma_120":129.54},{"date":"2024-12-06","open":161.24,"high":161.49,"low":158.83,"close":159.58,"volume":1228883,"rsi_14":57.08,"sma_20":164.24,"sma_60":143.59,"sma_120":129.92},{"date":"2024-12-09","open":159.58,"high":159.87,"low":155.92,"close":157.75,"volume":1095810,"rsi_14":44.85,"sma_20":164.38,"sma_60":144.31,"sma_120":130.28},{"date":"2024-12-10","open":157.5,"high":158.44,"low":156.27,"close":157.15,"volume":1052880,"rsi_14":45.29,"sma_20":164.29,"sma_60":145.0,"sma_120":130.62},{"date":"2024-12-11","open":158.59,"high":158.99,"low":157.37,"close":157.73,"volume":905623,"rsi_14":48.17,"sma_20":164.25,"sma_60":145.68,"sma_120":130.97},{"date":"2024-12-12","open":157.83,"high":158.96,"low":156.32,"close":156.62,"volume":836038,"rsi_14":40.46,"sma_20":164.24,"sma_60":146.33,"sma_120":131.28},{"date":"2024-12-13","open":157.57,"high":157.57,"low":155.32,"close":156.74,"volume":1643234,"rsi_14":35.86,"sma_20":164.26,"sma_60":146.94,"sma_120":131.6},{"date":"2024-12-16","open":156.63,"high":156.9,"low":155.19,"close":156.66,"volume":1129149,"rsi_14":27.57,"sma_20":164.24,"sma_60":147.54,"sma_120":131.93},{"date":"2024-12-17","open":155.26,"high":155.96,"low":153.49,"close":154.21,"volume":1026682,"rsi_14":14.31,"sma_20":163.97,"sma_60":148.1,"sma_120":132.23},{"date":"2024-12-18","open":154.28,"high":154.39,"low":148.75,"close":148.86,"volume":1753747,"rsi_14":5.22,"sma_20":163.46,"sma_60":148.57,"sma_120":132.47},{"date":"2024-12-19","open":150.97,"high":151.02,"low":146.12,"close":147.33,"volume":1513101,"rsi_14":5.03,"sma_20":162.89,"sma_60":149.0,"sma_120":132.7},{"date":"2024-12-20","open":146.88,"high":151.6,"low":146.88,"close":151.42,"volume":3880660,"rsi_14":23.37,"sma_20":162.45,"sma_60":149.54,"sma_120":132.98},{"date":"2024-12-23","open":150.43,"high":152.18,"low":149.81,"close":152.17,"volume":766001,"rsi_14":27.69,"sma_20":161.99,"sma_60":150.09,"sma_120":133.27},{"date":"2024-12-24","open":152.49,"high":153.6,"low":151.71,"close":153.6,"volume":242890,"rsi_14":31.37,"sma_20":161.5,"sma_60":150.67,"sma_120":133.58},{"date":"2024-12-26","open":152.52,"high":155.11,"low":152.52,"close":155.0,"volume":710354,"rsi_14":35.75,"sma_20":160.99,"sma_60":151.27,"sma_120":133.93},{"date":"2024-12-27","open":153.7,"high":155.32,"low":152.45,"close":153.25,"volume":564983,"rsi_14":36.28,"sma_20":160.33,"sma_60":151.82,"sma_120":134.25},{"date":"2024-12-30","open":151.1,"high":152.45,"low":150.34,"close":151.7,"volume":822736,"rsi_14":36.72,"sma_20":159.63,"sma_60":152.33,"sma_120":134.54},{"date":"2024-12-31","open":152.34,"high":152.84,"low":151.05,"close":151.7,"volume":474037,"rsi_14":37.72,"sma_20":159.05,"sma_60":152.8,"sma_120":134.83},{"date":"2025-01-02","open":152.67,"high":153.17,"low":150.88,"close":151.86,"volume":525132,"rsi_14":35.5,"sma_20":158.53,"sma_60":153.3,"sma_120":135.11},{"date":"2025-01-03","open":152.33,"high":155.19,"low":150.8,"close":154.53,"volume":924493,"rsi_14":44.49,"sma_20":158.12,"sma_60":153.84,"sma_120":135.42},{"date":"2025-01-06","open":157.57,"high":158.58,"low":156.06,"close":156.64,"volume":1075573,"rsi_14":48.81,"sma_20":157.84,"sma_60":154.37,"sma_120":135.81},{"date":"2025-01-07","open":156.42,"high":157.5,"low":153.07,"close":155.76,"volume":1459127,"rsi_14":47.34,"sma_20":157.62,"sma_60":154.91,"sma_120":136.19},{"date":"2025-01-08","open":155.65,"high":156.4,"low":153.88,"close":156.16,"volume":863772,"rsi_14":52.99,"sma_20":157.51,"sma_60":155.4,"sma_120":136.59},{"date":"2025-01-10","open":154.31,"high":155.7,"low":150.54,"close":151.09,"volume":1189223,"rsi_14":53.66,"sma_20":157.18,"sma_60":155.8,"sma_120":136.97},{"date":"2025-01-13","open":149.78,"high":151.7,"low":149.58,"close":151.09,"volume":1041326,"rsi_14":57.32,"sma_20":156.81,"sma_60":156.15,"sma_120":137.34},{"date":"2025-01-14","open":152.23,"high":154.43,"low":151.93,"close":153.55,"volume":892042,"rsi_14":53.94,"sma_20":156.63,"sma_60":156.49,"sma_120":137.71},{"date":"2025-01-15","open":156.76,"high":158.56,"low":156.0,"close":158.14,"volume":1278383,"rsi_14":61.12,"sma_20":156.68,"sma_60":156.88,"sma_120":138.12},{"date":"2025-01-16","open":158.12,"high":161.67,"low":158.12,"close":161.56,"volume":1714967,"rsi_14":64.03,"sma_20":156.9,"sma_60":157.32,"sma_120":138.51},{"date":"2025-01-17","open":161.66,"high":164.01,"low":159.6,"close":163.63,"volume":1389162,"rsi_14":64.91,"sma_20":157.36,"sma_60":157.81,"sma_120":138.93},{"date":"2025-01-21","open":164.67,"high":167.53,"low":164.6,"close":166.26,"volume":951253,"rsi_14":72.22,"sma_20":158.22,"sma_60":158.37,"sma_120":139.38},{"date":"2025-01-22","open":165.91,"high":167.51,"low":165.69,"close":167.05,"volume":1026561,"rsi_14":77.14,"sma_20":159.2,"sma_60":158.92,"sma_120":139.84},{"date":"2025-01-23","open":167.19,"high":169.65,"low":167.19,"close":168.08,"volume":1481636,"rsi_14":77.97,"sma_20":160.03,"sma_60":159.32,"sma_120":140.3},{"date":"2025-01-24","open":166.62,"high":169.3,"low":166.57,"close":169.15,"volume":1313495,"rsi_14":79.64,"sma_20":160.87,"sma_60":159.79,"sma_120":140.81},{"date":"2025-01-27","open":167.65,"high":168.32,"low":162.71,"close":165.91,"volume":1993087,"rsi_14":69.15,"sma_20":161.47,"sma_60":160.14,"sma_120":141.31},{"date":"2025-01-28","open":165.14,"high":168.62,"low":165.11,"close":168.04,"volume":1771766,"rsi_14":69.17,"sma_20":162.11,"sma_60":160.51,"sma_120":141.85},{"date":"2025-01-29","open":168.03,"high":170.79,"low":167.79,"close":168.54,"volume":1523216,"rsi_14":71.75,"sma_20":162.87,"sma_60":160.9,"sma_120":142.39},{"date":"2025-01-30","open":166.69,"high":168.77,"low":160.82,"close":167.2,"volume":2580758,"rsi_14":68.21,"sma_20":163.63,"sma_60":161.27,"sma_120":142.92},{"date":"2025-01-31","open":167.91,"high":168.24,"low":163.56,"close":165.07,"volume":1651988,"rsi_14":75.53,"sma_20":164.29,"sma_60":161.67,"sma_120":143.41},{"date":"2025-02-03","open":162.32,"high":163.47,"low":157.74,"close":162.62,"volume":1392534,"rsi_14":69.33,"sma_20":164.84,"sma_60":162.02,"sma_120":143.88},{"date":"2025-02-04","open":163.06,"high":163.32,"low":160.29,"close":161.35,"volume":1284520,"rsi_14":63.61,"sma_20":165.19,"sma_60":162.32,"sma_120":144.33},{"date":"2025-02-05","open":161.99,"high":162.6,"low":159.89,"close":162.29,"volume":787272,"rsi_14":58.31,"sma_20":165.47,"sma_60":162.4,"sma_120":144.78},{"date":"2025-02-06","open":163.63,"high":165.19,"low":162.96,"close":165.04,"volume":978367,"rsi_14":57.15,"sma_20":165.95,"sma_60":162.6,"sma_120":145.23},{"date":"2025-02-07","open":165.14,"high":166.92,"low":163.69,"close":164.04,"volume":725333,"rsi_14":50.88,"sma_20":166.35,"sma_60":162.75,"sma_120":145.66},{"date":"2025-02-10","open":164.19,"high":164.33,"low":158.15,"close":159.13,"volume":1423437,"rsi_14":36.06,"sma_20":166.76,"sma_60":162.74,"sma_120":146.05},{"date":"2025-02-11","open":158.99,"high":160.14,"low":157.24,"close":159.65,"volume":1607585,"rsi_14":35.36,"sma_20":167.2,"sma_60":162.75,"sma_120":146.44},{"date":"2025-02-12","open":158.2,"high":159.14,"low":156.96,"close":157.84,"volume":1287719,"rsi_14":30.35,"sma_20":167.42,"sma_60":162.76,"sma_120":146.82},{"date":"2025-02-13","open":158.49,"high":159.16,"low":155.52,"close":157.15,"volume":1560433,"rsi_14":26.63,"sma_20":167.37,"sma_60":162.77,"sma_120":147.19},{"date":"2025-02-14","open":157.15,"high":158.62,"low":156.18,"close":156.61,"volume":1699199,"rsi_14":29.75,"sma_20":167.11,"sma_60":162.75,"sma_120":147.56},{"date":"2025-02-18","open":156.94,"high":158.76,"low":156.58,"close":157.66,"volume":1583434,"rsi_14":26.33,"sma_20":166.81,"sma_60":162.71,"sma_120":147.92},{"date":"2025-02-19","open":157.61,"high":157.78,"low":155.74,"close":156.35,"volume":1351830,"rsi_14":23.19,"sma_20":166.3,"sma_60":162.66,"sma_120":148.27},{"date":"2025-02-20","open":155.35,"high":155.44,"low":148.68,"close":151.93,"volume":2085629,"rsi_14":20.43,"sma_20":165.53,"sma_60":162.54,"sma_120":148.58},{"date":"2025-02-21","open":152.34,"high":153.13,"low":147.23,"close":148.47,"volume":1668694,"rsi_14":19.42,"sma_20":164.53,"sma_60":162.34,"sma_120":148.86},{"date":"2025-02-24","open":149.71,"high":150.05,"low":147.33,"close":148.61,"volume":1047214,"rsi_14":21.78,"sma_20":163.48,"sma_60":162.11,"sma_120":149.14},{"date":"2025-02-25","open":149.05,"high":149.65,"low":144.97,"close":147.89,"volume":1554610,"rsi_14":22.28,"sma_20":162.56,"sma_60":161.84,"sma_120":149.4},{"date":"2025-02-26","open":148.6,"high":149.91,"low":147.59,"close":148.33,"volume":1073591,"rsi_14":20.64,"sma_20":161.56,"sma_60":161.55,"sma_120":149.66},{"date":"2025-02-27","open":149.28,"high":150.28,"low":147.76,"close":148.66,"volume":1093372,"rsi_14":11.65,"sma_20":160.54,"sma_60":161.25,"sma_120":149.94},{"date":"2025-02-28","open":149.43,"high":151.76,"low":148.42,"close":151.54,"volume":1213948,"rsi_14":23.1,"sma_20":159.74,"sma_60":161.0,"sma_120":150.25},{"date":"2025-03-03","open":152.1,"high":152.84,"low":146.6,"close":147.36,"volume":1696154,"rsi_14":23.85,"sma_20":158.84,"sma_60":160.73,"sma_120":150.54},{"date":"2025-03-04","open":145.29,"high":145.62,"low":138.67,"close":141.27,"volume":1528877,"rsi_14":17.27,"sma_20":157.75,"sma_60":160.37,"sma_120":150.77},{"date":"2025-03-05","open":141.01,"high":143.34,"low":139.55,"close":142.83,"volume":984664,"rsi_14":23.03,"sma_20":156.81,"sma_60":160.04,"sma_120":151.01},{"date":"2025-03-06","open":140.21,"high":142.34,"low":138.59,"close":140.93,"volume":1090587,"rsi_14":22.07,"sma_20":155.72,"sma_60":159.68,"sma_120":151.24},{"date":"2025-03-07","open":140.21,"high":140.83,"low":136.68,"close":140.47,"volume":872062,"rsi_14":22.13,"sma_20":154.46,"sma_60":159.34,"sma_120":151.46},{"date":"2025-03-10","open":137.13,"high":138.91,"low":133.72,"close":134.84,"volume":1542767,"rsi_14":15.96,"sma_20":152.97,"sma_60":158.94,"sma_120":151.63},{"date":"2025-03-11","open":135.04,"high":137.77,"low":134.16,"close":136.87,"volume":1610264,"rsi_14":21.57,"sma_20":151.83,"sma_60":158.59,"sma_120":151.8},{"date":"2025-03-12","open":139.61,"high":139.65,"low":136.45,"close":138.37,"volume":1412969,"rsi_14":28.36,"sma_20":150.75,"sma_60":158.25,"sma_120":151.97},{"date":"2025-03-13","open":139.0,"high":139.19,"low":135.96,"close":136.98,"volume":1378702,"rsi_14":30.36,"sma_20":149.68,"sma_60":157.91,"sma_120":152.12},{"date":"2025-03-14","open":139.08,"high":140.79,"low":137.59,"close":139.51,"volume":1451530,"rsi_14":35.62,"sma_20":148.78,"sma_60":157.61,"sma_120":152.27},{"date":"2025-03-17","open":139.35,"high":142.63,"low":138.47,"close":141.55,"volume":1609635,"rsi_14":40.39,"sma_20":148.02,"sma_60":157.34,"sma_120":152.44},{"date":"2025-03-18","open":141.45,"high":141.87,"low":139.4,"close":140.83,"volume":1509924,"rsi_14":38.73,"sma_20":147.16,"sma_60":157.11,"sma_120":152.6},{"date":"2025-03-19","open":140.18,"high":144.54,"low":139.88,"close":143.46,"volume":1302719,"rsi_14":42.68,"sma_20":146.5,"sma_60":157.01,"sma_120":152.79},{"date":"2025-03-20","open":141.63,"high":142.1,"low":138.08,"close":138.86,"volume":1750747,"rsi_14":32.98,"sma_20":145.83,"sma_60":156.85,"sma_120":152.93},{"date":"2025-03-21","open":137.05,"high":139.22,"low":136.49,"close":138.21,"volume":5311522,"rsi_14":36.43,"sma_20":145.31,"sma_60":156.62,"sma_120":153.08},{"date":"2025-03-24","open":140.43,"high":142.68,"low":139.32,"close":142.03,"volume":1295559,"rsi_14":51.2,"sma_20":144.97,"sma_60":156.44,"sma_120":153.27},{"date":"2025-03-25","open":142.5,"high":143.38,"low":141.8,"close":142.76,"volume":988478,"rsi_14":49.89,"sma_20":144.71,"sma_60":156.25,"sma_120":153.46},{"date":"2025-03-26","open":143.39,"high":144.99,"low":141.42,"close":141.62,"volume":1314507,"rsi_14":51.15,"sma_20":144.37,"sma_60":156.01,"sma_120":153.64},{"date":"2025-03-27","open":139.59,"high":141.16,"low":138.82,"close":139.75,"volume":1054150,"rsi_14":48.86,"sma_20":143.91,"sma_60":155.77,"sma_120":153.8},{"date":"2025-03-28","open":139.13,"high":139.69,"low":135.78,"close":136.2,"volume":1282144,"rsi_14":52.33,"sma_20":143.13,"sma_60":155.5,"sma_120":153.92},{"date":"2025-03-31","open":134.34,"high":136.26,"low":132.35,"close":136.1,"volume":2938513,"rsi_14":48.58,"sma_20":142.56,"sma_60":155.23,"sma_120":154.01},{"date":"2025-04-01","open":135.05,"high":136.53,"low":134.47,"close":135.8,"volume":1690705,"rsi_14":44.23,"sma_20":142.25,"sma_60":154.95,"sma_120":154.12},{"date":"2025-04-02","open":133.68,"high":140.02,"low":133.68,"close":139.52,"volume":1793537,"rsi_14":53.53,"sma_20":142.06,"sma_60":154.68,"sma_120":154.26},{"date":"2025-04-03","open":132.39,"high":133.07,"low":127.92,"close":128.11,"volume":2127831,"rsi_14":34.28,"sma_20":141.38,"sma_60":154.19,"sma_120":154.28},{"date":"2025-04-04","open":121.7,"high":125.38,"low":116.6,"close":121.59,"volume":3460841,"rsi_14":25.82,"sma_20":140.39,"sma_60":153.6,"sma_120":154.25},{"date":"2025-04-07","open":118.04,"high":124.77,"low":115.6,"close":122.85,"volume":2894562,"rsi_14":28.45,"sma_20":139.76,"sma_60":153.03,"sma_120":154.21},{"date":"2025-04-08","open":127.56,"high":128.23,"low":121.08,"close":122.78,"volume":2524976,"rsi_14":23.72,"sma_20":139.02,"sma_60":152.54,"sma_120":154.17},{"date":"2025-04-09","open":120.76,"high":134.64,"low":120.76,"close":134.01,"volume":3187612,"rsi_14":44.29,"sma_20":138.77,"sma_60":152.24,"sma_120":154.19},{"date":"2025-04-10","open":131.1,"high":131.9,"low":125.86,"close":130.02,"volume":2280728,"rsi_14":41.37,"sma_20":138.39,"sma_60":151.83,"sma_120":154.16},{"date":"2025-04-11","open":128.61,"high":133.83,"low":127.51,"close":133.07,"volume":2090231,"rsi_14":40.43,"sma_20":138.04,"sma_60":151.4,"sma_120":154.14},{"date":"2025-04-14","open":135.62,"high":135.62,"low":131.55,"close":132.78,"volume":1082425,"rsi_14":39.29,"sma_20":137.57,"sma_60":150.9,"sma_120":154.11},{"date":"2025-04-15","open":133.67,"high":135.84,"low":133.16,"close":133.94,"volume":1440718,"rsi_14":41.65,"sma_20":137.19,"sma_60":150.38,"sma_120":154.1},{"date":"2025-04-16","open":132.4,"high":133.75,"low":129.05,"close":129.97,"volume":1509603,"rsi_14":39.95,"sma_20":136.48,"sma_60":149.76,"sma_120":154.06},{"date":"2025-04-17","open":131.66,"high":133.4,"low":131.06,"close":131.23,"volume":2421872,"rsi_14":44.41,"sma_20":136.06,"sma_60":149.14,"sma_120":154.03},{"date":"2025-04-21","open":130.15,"high":130.92,"low":127.31,"close":128.66,"volume":1592574,"rsi_14":42.27,"sma_20":135.55,"sma_60":148.46,"sma_120":153.89},{"date":"2025-04-22","open":130.86,"high":132.8,"low":130.07,"close":132.52,"volume":1303090,"rsi_14":46.99,"sma_20":135.04,"sma_60":147.83,"sma_120":153.81},{"date":"2025-04-23","open":135.32,"high":137.32,"low":132.26,"close":133.07,"volume":2220825,"rsi_14":43.7,"sma_20":134.52,"sma_60":147.27,"sma_120":153.7},{"date":"2025-04-24","open":131.51,"high":135.74,"low":129.65,"close":134.97,"volume":1750596,"rsi_14":58.23,"sma_20":134.16,"sma_60":146.7,"sma_120":153.6},{"date":"2025-04-25","open":134.83,"high":135.94,"low":133.41,"close":135.08,"volume":1139495,"rsi_14":69.12,"sma_20":133.9,"sma_60":146.12,"sma_120":153.51},{"date":"2025-04-28","open":135.33,"high":135.88,"low":133.81,"close":135.28,"volume":1156681,"rsi_14":68.16,"sma_20":133.82,"sma_60":145.57,"sma_120":153.42},{"date":"2025-04-29","open":134.89,"high":135.93,"low":132.86,"close":135.8,"volume":864705,"rsi_14":68.79,"sma_20":133.78,"sma_60":145.06,"sma_120":153.37},{"date":"2025-04-30","open":132.61,"high":135.22,"low":131.66,"close":134.75,"volume":1253473,"rsi_14":51.53,"sma_20":133.73,"sma_60":144.58,"sma_120":153.3},{"date":"2025-05-01","open":134.98,"high":136.59,"low":134.12,"close":135.41,"volume":1019434,"rsi_14":62.74,"sma_20":133.52,"sma_60":144.13,"sma_120":153.22},{"date":"2025-05-02","open":137.66,"high":139.85,"low":137.06,"close":139.39,"volume":780418,"rsi_14":64.32,"sma_20":134.1,"sma_60":143.73,"sma_120":153.07},{"date":"2025-05-05","open":138.27,"high":140.76,"low":138.09,"close":139.76,"volume":781293,"rsi_14":65.76,"sma_20":135.02,"sma_60":143.29,"sma_120":152.95},{"date":"2025-05-06","open":137.89,"high":140.04,"low":137.46,"close":138.76,"volume":921844,"rsi_14":60.98,"sma_20":135.83,"sma_60":142.85,"sma_120":152.8},{"date":"2025-05-07","open":139.3,"high":141.23,"low":139.01,"close":140.81,"volume":1029946,"rsi_14":77.01,"sma_20":136.75,"sma_60":142.53,"sma_120":152.64},{"date":"2025-05-08","open":142.49,"high":145.23,"low":141.93,"close":143.11,"volume":1343742,"rsi_14":78.15,"sma_20":137.21,"sma_60":142.24,"sma_120":152.5},{"date":"2025-05-09","open":143.8,"high":144.31,"low":141.75,"close":142.94,"volume":917541,"rsi_14":88.22,"sma_20":137.87,"sma_60":141.98,"sma_120":152.37},{"date":"2025-05-12","open":147.26,"high":149.88,"low":147.18,"close":149.05,"volume":1517436,"rsi_14":89.48,"sma_20":138.68,"sma_60":141.83,"sma_120":152.3},{"date":"2025-05-13","open":149.46,"high":151.44,"low":148.29,"close":150.49,"volume":990754,"rsi_14":89.91,"sma_20":139.58,"sma_60":141.72,"sma_120":152.24},{"date":"2025-05-14","open":150.27,"high":150.86,"low":149.08,"close":149.65,"volume":896832,"rsi_14":85.36,"sma_20":140.38,"sma_60":141.57,"sma_120":152.14},{"date":"2025-05-15","open":148.86,"high":150.58,"low":148.46,"close":150.4,"volume":725238,"rsi_14":85.8,"sma_20":141.42,"sma_60":141.46,"sma_120":152.06},{"date":"2025-05-16","open":150.54,"high":152.19,"low":149.54,"close":151.31,"volume":934300,"rsi_14":86.25,"sma_20":142.44,"sma_60":141.44,"sma_120":151.99},{"date":"2025-05-19","open":150.29,"high":151.71,"low":149.7,"close":151.24,"volume":730077,"rsi_14":85.66,"sma_20":143.59,"sma_60":141.48,"sma_120":151.91},{"date":"2025-05-20","open":149.99,"high":151.24,"low":149.42,"close":150.07,"volume":761420,"rsi_14":85.15,"sma_20":144.48,"sma_60":141.5,"sma_120":151.81},{"date":"2025-05-21","open":149.17,"high":149.6,"low":145.92,"close":145.98,"volume":870470,"rsi_14":70.96,"sma_20":145.14,"sma_60":141.46,"sma_120":151.65},{"date":"2025-05-22","open":145.52,"high":145.67,"low":142.8,"close":144.03,"volume":1170039,"rsi_14":59.98,"sma_20":145.6,"sma_60":141.37,"sma_120":151.46},{"date":"2025-05-23","open":141.15,"high":143.85,"low":140.56,"close":142.89,"volume":639574,"rsi_14":56.54,"sma_20":145.99,"sma_60":141.27,"sma_120":151.26},{"date":"2025-05-27","open":144.32,"high":145.68,"low":143.25,"close":145.56,"volume":1079540,"rsi_14":63.25,"sma_20":146.52,"sma_60":141.16,"sma_120":151.08},{"date":"2025-05-28","open":145.57,"high":146.37,"low":143.79,"close":143.8,"volume":836705,"rsi_14":55.9,"sma_20":146.92,"sma_60":141.09,"sma_120":150.91},{"date":"2025-05-29","open":144.16,"high":145.55,"low":143.05,"close":145.26,"volume":1180272,"rsi_14":54.39,"sma_20":147.46,"sma_60":141.15,"sma_120":150.76},{"date":"2025-05-30","open":144.65,"high":145.53,"low":143.47,"close":144.53,"volume":2849562,"rsi_14":53.16,"sma_20":147.92,"sma_60":141.17,"sma_120":150.6},{"date":"2025-06-02","open":144.03,"high":144.52,"low":141.69,"close":142.99,"volume":963896,"rsi_14":35.23,"sma_20":148.1,"sma_60":141.19,"sma_120":150.44},{"date":"2025-06-03","open":142.65,"high":144.3,"low":141.54,"close":143.65,"volume":1061171,"rsi_14":32.69,"sma_20":148.3,"sma_60":141.24,"sma_120":150.29},{"date":"2025-06-04","open":143.98,"high":144.65,"low":142.88,"close":142.97,"volume":1489885,"rsi_14":32.95,"sma_20":148.52,"sma_60":141.37,"sma_120":150.16},{"date":"2025-06-05","open":142.88,"high":143.28,"low":139.81,"close":141.02,"volume":1328782,"rsi_14":27.44,"sma_20":148.53,"sma_60":141.43,"sma_120":150.01},{"date":"2025-06-06","open":143.14,"high":144.74,"low":142.7,"close":144.3,"volume":1169628,"rsi_14":34.86,"sma_20":148.59,"sma_60":141.52,"sma_120":149.89},{"date":"2025-06-09","open":144.78,"high":145.66,"low":143.53,"close":144.51,"volume":983570,"rsi_14":35.54,"sma_20":148.67,"sma_60":141.64,"sma_120":149.78},{"date":"2025-06-10","open":144.26,"high":145.62,"low":143.59,"close":144.43,"volume":896611,"rsi_14":37.29,"sma_20":148.43,"sma_60":141.72,"sma_120":149.66},{"date":"2025-06-11","open":144.63,"high":146.21,"low":144.37,"close":145.26,"volume":877478,"rsi_14":48.11,"sma_20":148.17,"sma_60":141.77,"sma_120":149.56},{"date":"2025-06-12","open":143.56,"high":146.35,"low":142.93,"close":146.13,"volume":866531,"rsi_14":55.89,"sma_20":147.99,"sma_60":141.85,"sma_120":149.48},{"date":"2025-06-13","open":144.49,"high":145.44,"low":142.9,"close":143.19,"volume":917923,"rsi_14":50.75,"sma_20":147.62,"sma_60":141.84,"sma_120":149.42},{"date":"2025-06-16","open":145.0,"high":147.24,"low":144.86,"close":146.02,"volume":773146,"rsi_14":51.17,"sma_20":147.35,"sma_60":141.95,"sma_120":149.4},{"date":"2025-06-17","open":145.53,"high":146.82,"low":144.65,"close":145.11,"volume":963565,"rsi_14":53.44,"sma_20":147.04,"sma_60":142.06,"sma_120":149.34},{"date":"2025-06-18","open":144.85,"high":147.29,"low":144.79,"close":145.86,"volume":937332,"rsi_14":51.64,"sma_20":146.83,"sma_60":142.12,"sma_120":149.28},{"date":"2025-06-20","open":146.77,"high":147.3,"low":145.87,"close":146.46,"volume":2143099,"rsi_14":55.34,"sma_20":146.85,"sma_60":142.17,"sma_120":149.21},{"date":"2025-06-23","open":146.65,"high":148.48,"low":144.72,"close":148.44,"volume":1225702,"rsi_14":64.66,"sma_20":147.07,"sma_60":142.28,"sma_120":149.14},{"date":"2025-06-24","open":150.18,"high":150.59,"low":148.03,"close":148.36,"volume":1370143,"rsi_14":63.08,"sma_20":147.35,"sma_60":142.41,"sma_120":149.09},{"date":"2025-06-25","open":148.71,"high":149.45,"low":147.54,"close":149.2,"volume":889809,"rsi_14":67.14,"sma_20":147.54,"sma_60":142.63,"sma_120":149.06},{"date":"2025-06-26","open":149.23,"high":150.35,"low":146.86,"close":150.06,"volume":1176801,"rsi_14":76.5,"sma_20":147.86,"sma_60":142.85,"sma_120":149.04},{"date":"2025-06-27","open":150.59,"high":151.93,"low":149.58,"close":150.67,"volume":1843937,"rsi_14":72.13,"sma_20":148.13,"sma_60":143.11,"sma_120":149.03},{"date":"2025-06-30","open":151.1,"high":151.94,"low":149.54,"close":150.81,"volume":1138200,"rsi_14":72.0,"sma_20":148.45,"sma_60":143.3,"sma_120":148.99},{"date":"2025-07-01","open":150.35,"high":153.26,"low":149.66,"close":152.56,"volume":919456,"rsi_14":74.62,"sma_20":148.91,"sma_60":143.7,"sma_120":148.95},{"date":"2025-07-02","open":153.08,"high":156.26,"low":152.41,"close":156.05,"volume":1395675,"rsi_14":78.32,"sma_20":149.52,"sma_60":144.28,"sma_120":148.94},{"date":"2025-07-03","open":156.38,"high":158.18,"low":155.61,"close":157.84,"volume":599865,"rsi_14":79.37,"sma_20":150.25,"sma_60":144.86,"sma_120":148.95},{"date":"2025-07-07","open":157.69,"high":158.35,"low":154.69,"close":155.16,"volume":1062493,"rsi_14":80.49,"sma_20":150.94,"sma_60":145.4,"sma_120":148.97},{"date":"2025-07-08","open":155.5,"high":156.74,"low":154.68,"close":155.46,"volume":843653,"rsi_14":77.45,"sma_20":151.48,"sma_60":145.76,"sma_120":149.0},{"date":"2025-07-09","open":157.14,"high":157.84,"low":155.97,"close":156.52,"volume":1005115,"rsi_14":83.22,"sma_20":152.07,"sma_60":146.2,"sma_120":149.02},{"date":"2025-07-10","open":156.94,"high":158.83,"low":156.03,"close":158.04,"volume":745548,"rsi_14":83.96,"sma_20":152.73,"sma_60":146.61,"sma_120":149.01},{"date":"2025-07-11","open":157.19,"high":157.19,"low":155.68,"close":156.27,"volume":1050947,"rsi_14":75.34,"sma_20":153.27,"sma_60":147.0,"sma_120":148.95},{"date":"2025-07-14","open":156.7,"high":157.58,"low":156.09,"close":157.16,"volume":918025,"rsi_14":73.79,"sma_20":153.8,"sma_60":147.39,"sma_120":148.89},{"date":"2025-07-15","open":156.66,"high":157.31,"low":154.15,"close":154.16,"volume":902565,"rsi_14":63.14,"sma_20":154.33,"sma_60":147.79,"sma_120":148.78},{"date":"2025-07-16","open":154.71,"high":155.32,"low":151.97,"close":154.05,"volume":1340122,"rsi_14":61.17,"sma_20":154.72,"sma_60":148.17,"sma_120":148.66},{"date":"2025-07-17","open":153.53,"high":157.58,"low":153.44,"close":157.33,"volume":939900,"rsi_14":65.45,"sma_20":155.31,"sma_60":148.65,"sma_120":148.55},{"date":"2025-07-18","open":157.54,"high":158.87,"low":157.5,"close":158.5,"volume":1143705,"rsi_14":66.3,"sma_20":155.93,"sma_60":149.08,"sma_120":148.46},{"date":"2025-07-21","open":158.8,"high":159.8,"low":157.17,"close":157.23,"volume":1125696,"rsi_14":62.56,"sma_20":156.45,"sma_60":149.48,"sma_120":148.37},{"date":"2025-07-22","open":157.23,"high":158.76,"low":156.66,"close":158.45,"volume":983819,"rsi_14":62.49,"sma_20":156.93,"sma_60":149.87,"sma_120":148.28},{"date":"2025-07-23","open":159.56,"high":160.31,"low":158.32,"close":158.7,"volume":2525678,"rsi_14":56.53,"sma_20":157.43,"sma_60":150.26,"sma_120":148.19},{"date":"2025-07-24","open":161.3,"high":165.34,"low":157.08,"close":164.59,"volume":2196511,"rsi_14":63.81,"sma_20":158.19,"sma_60":150.75,"sma_120":148.16},{"date":"2025-07-25","open":164.7,"high":166.41,"low":163.4,"close":166.26,"volume":1086788,"rsi_14":73.7,"sma_20":158.98,"sma_60":151.25,"sma_120":148.16},{"date":"2025-07-28","open":166.1,"high":166.67,"low":164.71,"close":165.16,"volume":799992,"rsi_14":70.05,"sma_20":159.69,"sma_60":151.76,"sma_120":148.17},{"date":"2025-07-29","open":166.3,"high":167.2,"low":164.72,"close":165.77,"volume":877391,"rsi_14":69.45,"sma_20":160.42,"sma_60":152.27,"sma_120":148.2},{"date":"2025-07-30","open":166.34,"high":168.59,"low":165.77,"close":167.19,"volume":1217187,"rsi_14":69.32,"sma_20":161.17,"sma_60":152.73,"sma_120":148.23},{"date":"2025-07-31","open":165.95,"high":167.82,"low":164.37,"close":164.89,"volume":885726,"rsi_14":67.82,"sma_20":161.61,"sma_60":153.14,"sma_120":148.22},{"date":"2025-08-01","open":161.9,"high":161.9,"low":157.97,"close":160.85,"volume":960869,"rsi_14":56.72,"sma_20":161.76,"sma_60":153.51,"sma_120":148.18},{"date":"2025-08-04","open":161.74,"high":164.45,"low":161.72,"close":164.25,"volume":681251,"rsi_14":68.17,"sma_20":162.22,"sma_60":153.9,"sma_120":148.21},{"date":"2025-08-05","open":164.25,"high":165.37,"low":162.57,"close":164.39,"volume":797656,"rsi_14":68.62,"sma_20":162.68,"sma_60":154.25,"sma_120":148.25},{"date":"2025-08-06","open":164.83,"high":165.79,"low":164.04,"close":164.53,"volume":561079,"rsi_14":64.61,"sma_20":163.08,"sma_60":154.6,"sma_120":148.29},{"date":"2025-08-07","open":165.75,"high":165.75,"low":160.18,"close":160.81,"volume":793764,"rsi_14":54.23,"sma_20":163.22,"sma_60":154.79,"sma_120":148.31},{"date":"2025-08-08","open":162.0,"high":163.34,"low":161.31,"close":162.71,"volume":659500,"rsi_14":59.84,"sma_20":163.55,"sma_60":154.99,"sma_120":148.36},{"date":"2025-08-11","open":162.98,"high":163.76,"low":162.42,"close":162.71,"volume":1122992,"rsi_14":58.0,"sma_20":163.83,"sma_60":155.2,"sma_120":148.39},{"date":"2025-08-12","open":163.52,"high":166.29,"low":163.3,"close":166.12,"volume":649538,"rsi_14":62.45,"sma_20":164.43,"sma_60":155.46,"sma_120":148.46},{"date":"2025-08-13","open":166.74,"high":166.74,"low":159.03,"close":161.65,"volume":1719830,"rsi_14":44.77,"sma_20":164.82,"sma_60":155.63,"sma_120":148.54},{"date":"2025-08-14","open":162.41,"high":162.79,"low":160.57,"close":162.47,"volume":906369,"rsi_14":43.06,"sma_20":165.08,"sma_60":155.81,"sma_120":148.65},{"date":"2025-08-15","open":163.06,"high":163.06,"low":160.78,"close":161.13,"volume":956163,"rsi_14":42.69,"sma_20":165.21,"sma_60":155.99,"sma_120":148.74},{"date":"2025-08-18","open":160.48,"high":162.63,"low":160.1,"close":162.16,"volume":816505,"rsi_14":43.58,"sma_20":165.46,"sma_60":156.25,"sma_120":148.85},{"date":"2025-08-19","open":161.83,"high":163.46,"low":161.27,"close":161.98,"volume":1047865,"rsi_14":40.31,"sma_20":165.64,"sma_60":156.55,"sma_120":148.96},{"date":"2025-08-20","open":161.81,"high":161.81,"low":158.5,"close":160.3,"volume":1149077,"rsi_14":41.25,"sma_20":165.72,"sma_60":156.83,"sma_120":149.05},{"date":"2025-08-21","open":159.92,"high":161.31,"low":159.14,"close":159.86,"volume":754234,"rsi_14":47.82,"sma_20":165.48,"sma_60":157.07,"sma_120":149.11},{"date":"2025-08-22","open":160.55,"high":164.0,"low":159.81,"close":163.06,"volume":677938,"rsi_14":47.34,"sma_20":165.31,"sma_60":157.38,"sma_120":149.24},{"date":"2025-08-25","open":163.26,"high":164.05,"low":162.74,"close":163.68,"volume":677832,"rsi_14":48.45,"sma_20":165.24,"sma_60":157.69,"sma_120":149.42},{"date":"2025-08-26","open":163.45,"high":165.79,"low":162.94,"close":165.71,"volume":965644,"rsi_14":52.38,"sma_20":165.23,"sma_60":158.04,"sma_120":149.6},{"date":"2025-08-27","open":165.4,"high":166.66,"low":165.03,"close":165.7,"volume":590169,"rsi_14":61.59,"sma_20":165.16,"sma_60":158.41,"sma_120":149.8},{"date":"2025-08-28","open":166.15,"high":166.7,"low":165.48,"close":166.45,"volume":661526,"rsi_14":59.37,"sma_20":165.24,"sma_60":158.79,"sma_120":150.01},{"date":"2025-08-29","open":166.66,"high":167.46,"low":165.93,"close":167.17,"volume":843298,"rsi_14":60.78,"sma_20":165.56,"sma_60":159.19,"sma_120":150.28},{"date":"2025-09-02","open":165.5,"high":166.33,"low":163.27,"close":166.07,"volume":996101,"rsi_14":49.87,"sma_20":165.65,"sma_60":159.6,"sma_120":150.52},{"date":"2025-09-03","open":165.54,"high":166.16,"low":163.27,"close":164.33,"volume":699689,"rsi_14":58.58,"sma_20":165.65,"sma_60":159.93,"sma_120":150.73},{"date":"2025-09-04","open":165.35,"high":168.96,"low":164.96,"close":168.8,"volume":888485,"rsi_14":66.41,"sma_20":165.86,"sma_60":160.34,"sma_120":150.99},{"date":"2025-09-05","open":168.71,"high":168.89,"low":161.03,"close":163.29,"volume":1293532,"rsi_14":54.58,"sma_20":165.99,"sma_60":160.65,"sma_120":151.18},{"date":"2025-09-08","open":162.93,"high":163.86,"low":162.23,"close":163.55,"volume":969149,"rsi_14":53.06,"sma_20":166.03,"sma_60":160.95,"sma_120":151.36},{"date":"2025-09-09","open":162.91,"high":164.91,"low":162.91,"close":163.37,"volume":486004,"rsi_14":53.06,"sma_20":166.07,"sma_60":161.23,"sma_120":151.54},{"date":"2025-09-10","open":163.3,"high":165.56,"low":162.39,"close":164.47,"volume":577986,"rsi_14":59.43,"sma_20":165.98,"sma_60":161.58,"sma_120":151.71},{"date":"2025-09-11","open":165.13,"high":168.81,"low":164.62,"close":168.79,"volume":1472735,"rsi_14":67.16,"sma_20":166.34,"sma_60":161.96,"sma_120":151.95},{"date":"2025-09-12","open":168.57,"high":169.15,"low":167.09,"close":167.99,"volume":1188308,"rsi_14":60.44,"sma_20":166.62,"sma_60":162.34,"sma_120":152.2},{"date":"2025-09-15","open":168.05,"high":169.75,"low":165.98,"close":166.01,"volume":1583507,"rsi_14":54.66,"sma_20":166.87,"sma_60":162.67,"sma_120":152.39},{"date":"2025-09-16","open":165.82,"high":167.36,"low":164.66,"close":166.81,"volume":1173192,"rsi_14":52.31,"sma_20":167.11,"sma_60":163.0,"sma_120":152.59},{"date":"2025-09-17","open":166.75,"high":169.5,"low":166.2,"close":167.79,"volume":1017382,"rsi_14":54.23,"sma_20":167.4,"sma_60":163.32,"sma_120":152.8},{"date":"2025-09-18","open":168.32,"high":172.51,"low":167.92,"close":171.6,"volume":942044,"rsi_14":59.27,"sma_20":167.97,"sma_60":163.71,"sma_120":153.06},{"date":"2025-09-19","open":171.85,"high":172.92,"low":169.65,"close":171.73,"volume":3059693,"rsi_14":58.38,"sma_20":168.57,"sma_60":164.08,"sma_120":153.35},{"date":"2025-09-22","open":170.77,"high":174.29,"low":170.13,"close":172.97,"volume":1050030,"rsi_14":62.64,"sma_20":169.08,"sma_60":164.46,"sma_120":153.66},{"date":"2025-09-23","open":172.6,"high":175.28,"low":172.26,"close":173.46,"volume":907509,"rsi_14":67.5,"sma_20":169.57,"sma_60":164.83,"sma_120":153.97},{"date":"2025-09-24","open":173.73,"high":174.64,"low":169.25,"close":169.61,"volume":1535130,"rsi_14":51.59,"sma_20":169.77,"sma_60":165.14,"sma_120":154.22},{"date":"2025-09-25","open":168.52,"high":171.41,"low":167.57,"close":169.59,"volume":1308880,"rsi_14":65.79,"sma_20":169.97,"sma_60":165.43,"sma_120":154.57},{"date":"2025-09-26","open":170.84,"high":173.96,"low":170.34,"close":173.34,"volume":1593359,"rsi_14":70.88,"sma_20":170.32,"sma_60":165.72,"sma_120":155.0},{"date":"2025-09-29","open":174.27,"high":174.75,"low":172.81,"close":174.07,"volume":1002462,"rsi_14":72.29,"sma_20":170.67,"sma_60":166.0,"sma_120":155.43},{"date":"2025-09-30","open":174.06,"high":174.94,"low":169.02,"close":170.29,"volume":1182960,"rsi_14":60.91,"sma_20":170.88,"sma_60":166.25,"sma_120":155.83},{"date":"2025-10-01","open":167.89,"high":168.95,"low":164.11,"close":164.17,"volume":1181176,"rsi_14":41.18,"sma_20":170.85,"sma_60":166.39,"sma_120":156.07},{"date":"2025-10-02","open":163.38,"high":165.49,"low":162.18,"close":164.73,"volume":843892,"rsi_14":43.46,"sma_20":170.62,"sma_60":166.52,"sma_120":156.36},{"date":"2025-10-03","open":165.36,"high":166.34,"low":164.08,"close":165.08,"volume":857216,"rsi_14":47.38,"sma_20":170.68,"sma_60":166.63,"sma_120":156.62},{"date":"2025-10-06","open":166.28,"high":166.87,"low":164.2,"close":165.9,"volume":630777,"rsi_14":47.4,"sma_20":170.78,"sma_60":166.78,"sma_120":156.89},{"date":"2025-10-07","open":166.71,"high":167.69,"low":161.88,"close":163.92,"volume":1320261,"rsi_14":42.22,"sma_20":170.78,"sma_60":166.89,"sma_120":157.14},{"date":"2025-10-08","open":163.84,"high":165.27,"low":162.77,"close":163.43,"volume":618158,"rsi_14":32.51,"sma_20":170.7,"sma_60":167.04,"sma_120":157.41},{"date":"2025-10-09","open":164.14,"high":165.15,"low":162.05,"close":162.44,"volume":707771,"rsi_14":30.92,"sma_20":170.35,"sma_60":167.17,"sma_120":157.67},{"date":"2025-10-10","open":163.14,"high":163.42,"low":157.75,"close":158.61,"volume":1358323,"rsi_14":23.69,"sma_20":169.85,"sma_60":167.18,"sma_120":157.92},{"date":"2025-10-13","open":161.06,"high":161.75,"low":157.41,"close":158.21,"volume":1191427,"rsi_14":22.04,"sma_20":169.43,"sma_60":167.17,"sma_120":158.12},{"date":"2025-10-14","open":156.7,"high":162.74,"low":156.7,"close":160.85,"volume":882991,"rsi_14":32.82,"sma_20":169.11,"sma_60":167.22,"sma_120":158.35},{"date":"2025-10-15","open":162.71,"high":163.46,"low":160.23,"close":161.99,"volume":1116868,"rsi_14":35.56,"sma_20":168.79,"sma_60":167.28,"sma_120":158.57},{"date":"2025-10-16","open":162.62,"high":163.52,"low":157.45,"close":158.51,"volume":1326197,"rsi_14":22.41,"sma_20":168.1,"sma_60":167.26,"sma_120":158.76},{"date":"2025-10-17","open":158.86,"high":159.97,"low":156.67,"close":159.81,"volume":2950425,"rsi_14":23.95,"sma_20":167.47,"sma_60":167.17,"sma_120":158.96},{"date":"2025-10-20","open":161.17,"high":164.55,"low":160.46,"close":163.26,"volume":1092977,"rsi_14":36.56,"sma_20":166.96,"sma_60":167.12,"sma_120":159.18},{"date":"2025-10-21","open":162.16,"high":164.55,"low":162.16,"close":164.03,"volume":1031576,"rsi_14":49.67,"sma_20":166.45,"sma_60":167.09,"sma_120":159.42},{"date":"2025-10-22","open":164.07,"high":165.77,"low":163.63,"close":164.31,"volume":1806513,"rsi_14":49.05,"sma_20":166.16,"sma_60":167.05,"sma_120":159.66},{"date":"2025-10-23","open":170.68,"high":171.2,"low":158.13,"close":163.36,"volume":2801485,"rsi_14":46.17,"sma_20":165.82,"sma_60":166.98,"sma_120":159.85},{"date":"2025-10-24","open":164.05,"high":164.4,"low":159.52,"close":160.75,"volume":2012458,"rsi_14":39.41,"sma_20":165.16,"sma_60":166.9,"sma_120":160.02},{"date":"2025-10-27","open":162.67,"high":162.67,"low":159.59,"close":160.04,"volume":1667684,"rsi_14":41.58,"sma_20":164.42,"sma_60":166.88,"sma_120":160.2},{"date":"2025-10-28","open":160.14,"high":160.64,"low":157.9,"close":158.03,"volume":1081684,"rsi_14":39.0,"sma_20":163.78,"sma_60":166.77,"sma_120":160.33},{"date":"2025-10-29","open":156.16,"high":158.56,"low":155.35,"close":156.6,"volume":1504465,"rsi_14":38.32,"sma_20":163.39,"sma_60":166.63,"sma_120":160.44},{"date":"2025-10-30","open":156.98,"high":158.26,"low":155.12,"close":156.41,"volume":1002609,"rsi_14":44.84,"sma_20":162.97,"sma_60":166.48,"sma_120":160.54},{"date":"2025-10-31","open":156.32,"high":157.74,"low":155.42,"close":157.02,"volume":1177318,"rsi_14":47.25,"sma_20":162.56,"sma_60":166.41,"sma_120":160.6},{"date":"2025-11-03","open":156.22,"high":157.96,"low":155.44,"close":157.23,"volume":1175995,"rsi_14":40.54,"sma_20":162.13,"sma_60":166.31,"sma_120":160.65},{"date":"2025-11-04","open":156.49,"high":157.77,"low":155.53,"close":156.51,"volume":1133706,"rsi_14":35.38,"sma_20":161.75,"sma_60":166.2,"sma_120":160.7},{"date":"2025-11-05","open":156.4,"high":158.53,"low":155.95,"close":157.89,"volume":747411,"rsi_14":48.12,"sma_20":161.47,"sma_60":166.05,"sma_120":160.76},{"date":"2025-11-06","open":158.14,"high":160.11,"low":157.51,"close":159.16,"volume":1161767,"rsi_14":48.03,"sma_20":161.31,"sma_60":166.0,"sma_120":160.81},{"date":"2025-11-07","open":159.07,"high":161.5,"low":157.94,"close":161.41,"volume":908411,"rsi_14":43.99,"sma_20":161.45,"sma_60":165.98,"sma_120":160.89},{"date":"2025-11-10","open":161.75,"high":162.9,"low":158.37,"close":160.24,"volume":1032340,"rsi_14":38.03,"sma_20":161.55,"sma_60":165.95,"sma_120":160.97},{"date":"2025-11-11","open":160.22,"high":162.79,"low":160.22,"close":161.81,"volume":614849,"rsi_14":42.67,"sma_20":161.6,"sma_60":165.94,"sma_120":161.1},{"date":"2025-11-12","open":162.33,"high":166.19,"low":161.89,"close":164.18,"volume":874316,"rsi_14":52.22,"sma_20":161.71,"sma_60":165.97,"sma_120":161.26},{"date":"2025-11-13","open":163.33,"high":164.51,"low":159.1,"close":159.49,"volume":1134258,"rsi_14":46.95,"sma_20":161.76,"sma_60":165.95,"sma_120":161.39},{"date":"2025-11-14","open":157.93,"high":159.3,"low":156.84,"close":157.08,"volume":1197403,"rsi_14":43.36,"sma_20":161.62,"sma_60":165.89,"sma_120":161.48},{"date":"2025-11-17","open":157.05,"high":157.25,"low":152.82,"close":153.72,"volume":1087757,"rsi_14":40.89,"sma_20":161.14,"sma_60":165.72,"sma_120":161.55},{"date":"2025-11-18","open":152.87,"high":155.37,"low":151.67,"close":154.16,"volume":1247082,"rsi_14":44.6,"sma_20":160.64,"sma_60":165.56,"sma_120":161.62},{"date":"2025-11-19","open":154.5,"high":156.77,"low":153.66,"close":156.08,"volume":952743,"rsi_14":49.33,"sma_20":160.23,"sma_60":165.39,"sma_120":161.71},{"date":"2025-11-20","open":157.93,"high":159.04,"low":149.12,"close":149.76,"volume":1850846,"rsi_14":37.92,"sma_20":159.54,"sma_60":165.11,"sma_120":161.76},{"date":"2025-11-21","open":150.27,"high":153.04,"low":149.56,"close":151.4,"volume":1510523,"rsi_14":40.75,"sma_20":159.07,"sma_60":164.85,"sma_120":161.82},{"date":"2025-11-24","open":151.1,"high":152.3,"low":149.76,"close":151.56,"volume":2146651,"rsi_14":41.99,"sma_20":158.64,"sma_60":164.57,"sma_120":161.88},{"date":"2025-11-25","open":151.88,"high":153.56,"low":151.47,"close":152.93,"volume":1053224,"rsi_14":41.99,"sma_20":158.38,"sma_60":164.35,"sma_120":161.97},{"date":"2025-11-26","open":153.3,"high":155.18,"low":152.93,"close":154.13,"volume":769555,"rsi_14":41.86,"sma_20":158.25,"sma_60":164.16,"sma_120":162.05},{"date":"2025-11-28","open":154.57,"high":156.04,"low":154.17,"close":154.91,"volume":659442,"rsi_14":38.94,"sma_20":158.18,"sma_60":163.92,"sma_120":162.13},{"date":"2025-12-01","open":153.99,"high":155.74,"low":153.54,"close":154.21,"volume":1590285,"rsi_14":39.57,"sma_20":158.04,"sma_60":163.76,"sma_120":162.2},{"date":"2025-12-02","open":154.73,"high":155.29,"low":153.68,"close":154.02,"volume":1194636,"rsi_14":35.87,"sma_20":157.88,"sma_60":163.59,"sma_120":162.27},{"date":"2025-12-03","open":154.02,"high":157.25,"low":154.02,"close":157.14,"volume":881257,"rsi_14":37.55,"sma_20":157.91,"sma_60":163.48,"sma_120":162.35},{"date":"2025-12-04","open":158.51,"high":161.64,"low":158.51,"close":160.91,"volume":1341398,"rsi_14":52.58,"sma_20":158.06,"sma_60":163.41,"sma_120":162.5},{"date":"2025-12-05","open":160.28,"high":162.35,"low":160.19,"close":161.43,"volume":1122041,"rsi_14":58.54,"sma_20":158.17,"sma_60":163.28,"sma_120":162.62},{"date":"2025-12-08","open":161.24,"high":163.75,"low":160.85,"close":162.48,"volume":1040910,"rsi_14":68.89,"sma_20":158.23,"sma_60":163.18,"sma_120":162.76},{"date":"2025-12-09","open":162.64,"high":165.42,"low":162.64,"close":163.21,"volume":1181811,"rsi_14":69.28,"sma_20":158.38,"sma_60":163.12,"sma_120":162.9},{"date":"2025-12-10","open":163.49,"high":165.93,"low":163.07,"close":165.2,"volume":1736104,"rsi_14":69.37,"sma_20":158.55,"sma_60":163.09,"sma_120":163.05},{"date":"2025-12-11","open":163.73,"high":165.1,"low":161.6,"close":162.2,"volume":1438958,"rsi_14":80.77,"sma_20":158.45,"sma_60":162.98,"sma_120":163.15},{"date":"2025-12-12","open":163.32,"high":164.07,"low":160.84,"close":162.14,"volume":972148,"rsi_14":78.82,"sma_20":158.58,"sma_60":162.82,"sma_120":163.26},{"date":"2025-12-15","open":162.85,"high":163.01,"low":160.22,"close":161.14,"volume":1339019,"rsi_14":74.57,"sma_20":158.79,"sma_60":162.63,"sma_120":163.35},{"date":"2025-12-16","open":161.3,"high":161.75,"low":159.85,"close":160.27,"volume":1300979,"rsi_14":69.34,"sma_20":159.12,"sma_60":162.41,"sma_120":163.43},{"date":"2025-12-17","open":160.38,"high":162.28,"low":159.17,"close":159.33,"volume":1529794,"rsi_14":63.9,"sma_20":159.38,"sma_60":162.16,"sma_120":163.5},{"date":"2025-12-18","open":159.73,"high":161.88,"low":158.5,"close":158.55,"volume":1605488,"rsi_14":59.73,"sma_20":159.51,"sma_60":161.96,"sma_120":163.55},{"date":"2025-12-19","open":159.05,"high":162.04,"low":159.05,"close":161.31,"volume":4065180,"rsi_14":67.1,"sma_20":160.09,"sma_60":161.82,"sma_120":163.62},{"date":"2025-12-22","open":161.95,"high":164.43,"low":161.03,"close":164.27,"volume":1357540,"rsi_14":71.76,"sma_20":160.74,"sma_60":161.65,"sma_120":163.69},{"date":"2025-12-23","open":164.67,"high":165.88,"low":163.19,"close":164.04,"volume":1272133,"rsi_14":66.71,"sma_20":161.37,"sma_60":161.48,"sma_120":163.74},{"date":"2025-12-24","open":164.29,"high":164.86,"low":162.99,"close":164.07,"volume":411100,"rsi_14":59.36,"sma_20":161.94,"sma_60":161.36,"sma_120":163.81},{"date":"2025-12-26","open":163.89,"high":165.13,"low":163.02,"close":163.58,"volume":571881,"rsi_14":56.36,"sma_20":162.41,"sma_60":161.35,"sma_120":163.87},{"date":"2025-12-29","open":163.56,"high":164.31,"low":161.96,"close":162.38,"volume":604728,"rsi_14":49.71,"sma_20":162.79,"sma_60":161.31,"sma_120":163.92},{"date":"2025-12-30","open":162.22,"high":162.23,"low":160.86,"close":160.86,"volume":779451,"rsi_14":43.4,"sma_20":163.13,"sma_60":161.24,"sma_120":163.94},{"date":"2025-12-31","open":161.2,"high":161.9,"low":158.88,"close":158.92,"volume":740569,"rsi_14":32.33,"sma_20":163.37,"sma_60":161.13,"sma_120":163.95},{"date":"2026-01-02","open":159.09,"high":162.59,"low":158.5,"close":162.43,"volume":1428618,"rsi_14":49.14,"sma_20":163.61,"sma_60":161.09,"sma_120":163.99},{"date":"2026-01-05","open":162.24,"high":168.42,"low":162.24,"close":166.14,"volume":1488617,"rsi_14":58.05,"sma_20":163.85,"sma_60":161.13,"sma_120":164.08},{"date":"2026-01-06","open":165.6,"high":168.33,"low":164.89,"close":167.65,"volume":1049748,"rsi_14":63.62,"sma_20":164.14,"sma_60":161.21,"sma_120":164.19},{"date":"2026-01-07","open":166.04,"high":167.78,"low":163.47,"close":163.97,"volume":1167693,"rsi_14":56.39,"sma_20":164.19,"sma_60":161.29,"sma_120":164.24},{"date":"2026-01-08","open":162.97,"high":167.43,"low":162.9,"close":167.18,"volume":1340407,"rsi_14":63.52,"sma_20":164.36,"sma_60":161.43,"sma_120":164.3},{"date":"2026-01-09","open":167.78,"high":168.91,"low":166.06,"close":166.51,"volume":839924,"rsi_14":63.8,"sma_20":164.4,"sma_60":161.52,"sma_120":164.37},{"date":"2026-01-12","open":164.55,"high":169.8,"low":164.12,"close":169.67,"volume":1258142,"rsi_14":64.32,"sma_20":164.75,"sma_60":161.64,"sma_120":164.46},{"date":"2026-01-13","open":169.89,"high":169.98,"low":164.68,"close":166.0,"volume":1135094,"rsi_14":52.11,"sma_20":164.91,"sma_60":161.75,"sma_120":164.51},{"date":"2026-01-14","open":165.86,"high":171.37,"low":164.94,"close":171.04,"volume":1517835,"rsi_14":59.82,"sma_20":165.38,"sma_60":161.93,"sma_120":164.55},{"date":"2026-01-15","open":171.98,"high":173.45,"low":170.13,"close":170.32,"volume":1206340,"rsi_14":58.51,"sma_20":165.86,"sma_60":162.04,"sma_120":164.58},{"date":"2026-01-16","open":169.8,"high":171.78,"low":169.68,"close":170.55,"volume":1168287,"rsi_14":59.67,"sma_20":166.4,"sma_60":162.14,"sma_120":164.61},{"date":"2026-01-20","open":167.73,"high":169.41,"low":164.23,"close":166.63,"volume":1083108,"rsi_14":55.16,"sma_20":166.78,"sma_60":162.17,"sma_120":164.61},{"date":"2026-01-21","open":167.12,"high":170.45,"low":166.85,"close":168.85,"volume":1100980,"rsi_14":60.17,"sma_20":167.14,"sma_60":162.25,"sma_120":164.62},{"date":"2026-01-22","open":170.45,"high":171.41,"low":169.15,"close":170.34,"volume":916476,"rsi_14":65.05,"sma_20":167.41,"sma_60":162.41,"sma_120":164.66},{"date":"2026-01-23","open":168.88,"high":169.5,"low":165.97,"close":167.82,"volume":723100,"rsi_14":57.54,"sma_20":167.58,"sma_60":162.53,"sma_120":164.71},{"date":"2026-01-26","open":167.93,"high":169.37,"low":167.3,"close":168.48,"volume":918400,"rsi_14":53.58,"sma_20":167.77,"sma_60":162.7,"sma_120":164.73},{"date":"2026-01-27","open":168.1,"high":169.58,"low":167.15,"close":167.81,"volume":1333600,"rsi_14":50.25,"sma_20":167.96,"sma_60":162.87,"sma_120":164.75},{"date":"2026-01-28","open":169.95,"high":169.95,"low":166.0,"close":167.11,"volume":1513700,"rsi_14":55.43,"sma_20":168.17,"sma_60":163.05,"sma_120":164.76},{"date":"2026-01-29","open":166.8,"high":172.23,"low":164.38,"close":166.41,"volume":2155300,"rsi_14":48.55,"sma_20":168.42,"sma_60":163.19,"sma_120":164.8},{"date":"2026-01-30","open":165.09,"high":166.66,"low":162.53,"close":164.68,"volume":1645200,"rsi_14":46.65,"sma_20":168.68,"sma_60":163.31,"sma_120":164.81},{"date":"2026-02-02","open":164.2,"high":167.62,"low":163.88,"close":166.15,"volume":1338600,"rsi_14":43.15,"sma_20":168.87,"sma_60":163.46,"sma_120":164.83},{"date":"2026-02-03","open":165.97,"high":168.52,"low":162.29,"close":165.01,"volume":1345800,"rsi_14":47.88,"sma_20":168.81,"sma_60":163.57,"sma_120":164.81},{"date":"2026-02-04","open":165.06,"high":170.23,"low":163.28,"close":168.68,"volume":1511700,"rsi_14":44.59,"sma_20":168.87,"sma_60":163.73,"sma_120":164.86},{"date":"2026-02-05","open":168.07,"high":169.21,"low":165.87,"close":166.24,"volume":1258200,"rsi_14":41.33,"sma_20":168.98,"sma_60":163.8,"sma_120":164.89},{"date":"2026-02-06","open":168.46,"high":171.82,"low":167.79,"close":170.91,"volume":1067000,"rsi_14":50.64,"sma_20":169.17,"sma_60":163.97,"sma_120":164.96},{"date":"2026-02-09","open":170.4,"high":172.77,"low":169.26,"close":172.43,"volume":972600,"rsi_14":61.34,"sma_20":169.47,"sma_60":164.14,"sma_120":165.04},{"date":"2026-02-10","open":172.55,"high":172.96,"low":156.13,"close":157.35,"volume":4117305,"rsi_14":44.44,"sma_20":167.05,"sma_60":162.35,"sma_120":164.62},{"date":"2026-02-11","open":161.9,"high":161.9,"low":155.31,"close":157.47,"volume":2791542,"rsi_14":40.02,"sma_20":166.69,"sma_60":162.34,"sma_120":164.55},{"date":"2026-02-12","open":157.29,"high":158.84,"low":150.94,"close":156.29,"volume":3035606,"rsi_14":36.67,"sma_20":166.3,"sma_60":162.32,"sma_120":164.48},{"date":"2026-02-13","open":156.18,"high":158.33,"low":154.89,"close":157.55,"volume":1270973,"rsi_14":42.01,"sma_20":166.03,"sma_60":162.33,"sma_120":164.41},{"date":"2026-02-17","open":157.38,"high":158.75,"low":156.31,"close":156.9,"volume":1409334,"rsi_14":35.15,"sma_20":166.35,"sma_60":164.04,"sma_120":164.8},{"date":"2026-02-18","open":157.65,"high":160.43,"low":156.89,"close":160.01,"volume":1338300,"rsi_14":40.89,"sma_20":166.01,"sma_60":164.1,"sma_120":164.74},{"date":"2026-02-19","open":158.55,"high":158.55,"low":155.27,"close":156.9,"volume":1564600,"rsi_14":38.51,"sma_20":165.41,"sma_60":164.21,"sma_120":164.66},{"date":"2026-02-20","open":156.16,"high":157.2,"low":153.71,"close":157.13,"volume":1399150,"rsi_14":40.54,"sma_20":164.75,"sma_60":164.3,"sma_120":164.57},{"date":"2026-02-23","open":155.79,"high":156.76,"low":151.22,"close":152.04,"volume":1379700,"rsi_14":33.78,"sma_20":163.95,"sma_60":164.3,"sma_120":164.44},{"date":"2026-02-24","open":151.61,"high":155.51,"low":151.15,"close":154.37,"volume":1128637,"rsi_14":29.15,"sma_20":165.28,"sma_60":162.27,"sma_120":164.23},{"date":"2026-02-25","open":155.89,"high":158.9,"low":154.44,"close":157.21,"volume":1200615,"rsi_14":37.07,"sma_20":162.71,"sma_60":164.36,"sma_120":164.26},{"date":"2026-02-26","open":157.78,"high":159.7,"low":157.29,"close":158.54,"volume":1363279,"rsi_14":30.66,"sma_20":164.38,"sma_60":162.23,"sma_120":164.12},{"date":"2026-02-27","open":156.03,"high":156.58,"low":150.36,"close":151.99,"volume":1918190,"rsi_14":25.92,"sma_20":163.77,"sma_60":162.06,"sma_120":164.02},{"date":"2026-03-02","open":150.11,"high":154.88,"low":149.1,"close":153.32,"volume":1206571,"rsi_14":28.62,"sma_20":160.98,"sma_60":164.35,"sma_120":163.97},{"date":"2026-03-03","open":149.48,"high":153.55,"low":149.08,"close":152.66,"volume":979745,"rsi_14":42.29,"sma_20":160.3,"sma_60":164.26,"sma_120":163.87},{"date":"2026-03-04","open":154.22,"high":155.62,"low":152.69,"close":155.01,"volume":1053192,"rsi_14":31.11,"sma_20":161.64,"sma_60":161.61,"sma_120":163.79},{"date":"2026-03-05","open":154.03,"high":155.94,"low":151.6,"close":155.18,"volume":1632572,"rsi_14":28.19,"sma_20":161.1,"sma_60":161.53,"sma_120":163.74},{"date":"2026-03-06","open":152.08,"high":153.18,"low":149.4,"close":150.96,"volume":1284581,"rsi_14":37.89,"sma_20":160.09,"sma_60":161.42,"sma_120":163.65},{"date":"2026-03-09","open":149.18,"high":151.18,"low":146.16,"close":150.11,"volume":1216465,"rsi_14":39.97,"sma_20":157.3,"sma_60":163.61,"sma_120":163.37},{"date":"2026-03-10","open":149.9,"high":150.87,"low":147.36,"close":147.58,"volume":1487203,"rsi_14":31.56,"sma_20":156.05,"sma_60":163.31,"sma_120":163.2},{"date":"2026-03-11","open":147.9,"high":148.86,"low":145.28,"close":147.26,"volume":1712159,"rsi_14":30.85,"sma_20":156.93,"sma_60":161.07,"sma_120":163.23},{"date":"2026-03-12","open":145.6,"high":146.33,"low":143.11,"close":143.55,"volume":1221246,"rsi_14":30.29,"sma_20":154.84,"sma_60":162.73,"sma_120":162.77},{"date":"2026-03-13","open":144.91,"high":145.92,"low":144.03,"close":144.93,"volume":1150753,"rsi_14":30.34,"sma_20":154.38,"sma_60":160.85,"sma_120":162.85},{"date":"2026-03-16","open":146.07,"high":146.87,"low":142.57,"close":142.79,"volume":1567587,"rsi_14":31.01,"sma_20":153.65,"sma_60":160.69,"sma_120":162.63},{"date":"2026-03-17","open":144.4,"high":145.22,"low":141.67,"close":143.48,"volume":1417962,"rsi_14":25.48,"sma_20":152.95,"sma_60":160.52,"sma_120":162.43},{"date":"2026-03-18","open":142.73,"high":143.87,"low":141.15,"close":141.32,"volume":1328063,"rsi_14":20.3,"sma_20":152.19,"sma_60":160.3,"sma_120":162.23},{"date":"2026-03-19","open":140.94,"high":142.64,"low":139.67,"close":141.85,"volume":1275569,"rsi_14":27.98,"sma_20":151.4,"sma_60":160.07,"sma_120":162.0},{"date":"2026-03-20","open":141.64,"high":143.63,"low":141.25,"close":142.78,"volume":2622621,"rsi_14":26.72,"sma_20":150.69,"sma_60":159.87,"sma_120":161.82},{"date":"2026-03-23","open":146.49,"high":146.49,"low":143.83,"close":144.4,"volume":1098534,"rsi_14":32.27,"sma_20":150.04,"sma_60":159.7,"sma_120":161.65},{"date":"2026-03-24","open":143.17,"high":145.58,"low":142.83,"close":144.33,"volume":1163777,"rsi_14":24.35,"sma_20":149.54,"sma_60":159.48,"sma_120":161.48},{"date":"2026-03-25","open":145.63,"high":146.36,"low":143.21,"close":144.81,"volume":907414,"rsi_14":26.01,"sma_20":148.91,"sma_60":159.2,"sma_120":161.3},{"date":"2026-03-26","open":144.09,"high":144.75,"low":142.29,"close":143.17,"volume":1324745,"rsi_14":29.43,"sma_20":148.14,"sma_60":158.88,"sma_120":161.08},{"date":"2026-03-27","open":141.61,"high":143.06,"low":138.51,"close":140.31,"volume":1689313,"rsi_14":26.6,"sma_20":147.55,"sma_60":158.5,"sma_120":160.84},{"date":"2026-03-30","open":141.28,"high":142.7,"low":139.61,"close":139.88,"volume":1234191,"rsi_14":29.44,"sma_20":146.87,"sma_60":158.1,"sma_120":160.61},{"date":"2026-03-31","open":142.08,"high":144.24,"low":140.04,"close":143.76,"volume":1819821,"rsi_14":42.11,"sma_20":146.42,"sma_60":157.73,"sma_120":160.41},{"date":"2026-04-01","open":144.88,"high":145.52,"low":140.02,"close":142.91,"volume":1321495,"rsi_14":46.98,"sma_20":145.78,"sma_60":157.39,"sma_120":160.19},{"date":"2026-04-02","open":140.49,"high":143.8,"low":138.35,"close":141.72,"volume":744727,"rsi_14":40.61,"sma_20":145.08,"sma_60":157.03,"sma_120":159.92},{"date":"2026-04-06","open":140.12,"high":142.03,"low":140.12,"close":141.26,"volume":749787,"rsi_14":44.31,"sma_20":144.56,"sma_60":156.68,"sma_120":159.65},{"date":"2026-04-07","open":140.44,"high":142.45,"low":139.19,"close":141.9,"volume":1317204,"rsi_14":44.23,"sma_20":144.13,"sma_60":156.35,"sma_120":159.38},{"date":"2026-04-08","open":144.46,"high":147.94,"low":144.39,"close":147.32,"volume":1264316,"rsi_14":62.64,"sma_20":144.08,"sma_60":156.13,"sma_120":159.15},{"date":"2026-04-09","open":146.29,"high":148.34,"low":145.73,"close":147.64,"volume":1157568,"rsi_14":62.38,"sma_20":144.08,"sma_60":155.93,"sma_120":158.95},{"date":"2026-04-10","open":147.29,"high":147.43,"low":144.59,"close":145.69,"volume":918249,"rsi_14":55.33,"sma_20":144.15,"sma_60":155.65,"sma_120":158.73},{"date":"2026-04-13","open":144.72,"high":150.3,"low":144.59,"close":149.86,"volume":1162027,"rsi_14":59.86,"sma_20":144.37,"sma_60":155.39,"sma_120":158.52},{"date":"2026-04-14","open":150.39,"high":154.43,"low":149.99,"close":152.71,"volume":1354939,"rsi_14":64.16,"sma_20":144.84,"sma_60":155.18,"sma_120":158.33},{"date":"2026-04-15","open":153.94,"high":156.42,"low":152.62,"close":155.24,"volume":1662899,"rsi_14":66.69,"sma_20":145.41,"sma_60":155.01,"sma_120":158.19},{"date":"2026-04-16","open":154.66,"high":156.08,"low":150.18,"close":150.35,"volume":1427723,"rsi_14":60.03,"sma_20":145.83,"sma_60":154.77,"sma_120":158.06},{"date":"2026-04-17","open":151.4,"high":152.52,"low":148.86,"close":151.23,"volume":1836684,"rsi_14":66.78,"sma_20":146.28,"sma_60":154.57,"sma_120":157.94},{"date":"2026-04-20","open":150.76,"high":153.32,"low":150.76,"close":151.72,"volume":1398116,"rsi_14":68.21,"sma_20":146.7,"sma_60":154.4,"sma_120":157.82},{"date":"2026-04-21","open":151.43,"high":154.83,"low":151.26,"close":154.01,"volume":1397623,"rsi_14":66.43,"sma_20":147.15,"sma_60":154.29,"sma_120":157.71},{"date":"2026-04-22","open":155.03,"high":156.59,"low":153.11,"close":153.99,"volume":2185329,"rsi_14":69.9,"sma_20":147.62,"sma_60":154.14,"sma_120":157.62},{"date":"2026-04-23","open":151.74,"high":156.83,"low":151.71,"close":152.89,"volume":3154261,"rsi_14":70.21,"sma_20":147.99,"sma_60":153.91,"sma_120":157.52},{"date":"2026-04-24","open":152.67,"high":153.8,"low":151.05,"close":152.9,"volume":1272239,"rsi_14":71.08,"sma_20":148.45,"sma_60":153.65,"sma_120":157.43},{"date":"2026-04-27","open":152.98,"high":155.09,"low":152.94,"close":153.78,"volume":1738971,"rsi_14":71.45,"sma_20":149.1,"sma_60":153.47,"sma_120":157.38},{"date":"2026-04-28","open":154.89,"high":157.94,"low":154.4,"close":155.16,"volume":1759660,"rsi_14":66.61,"sma_20":149.84,"sma_60":153.26,"sma_120":157.35},{"date":"2026-04-29","open":154.84,"high":156.1,"low":152.98,"close":155.05,"volume":1526961,"rsi_14":65.96,"sma_20":150.38,"sma_60":153.06,"sma_120":157.29},{"date":"2026-04-30","open":153.46,"high":158.22,"low":153.33,"close":157.78,"volume":1299799,"rsi_14":74.9,"sma_20":151.13,"sma_60":152.85,"sma_120":157.24},{"date":"2026-05-01","open":158.15,"high":158.15,"low":155.27,"close":155.67,"volume":772262,"rsi_14":63.06,"sma_20":151.82,"sma_60":152.67,"sma_120":157.21},{"date":"2026-05-04","open":155.01,"high":157.6,"low":154.29,"close":156.28,"volume":847639,"rsi_14":58.94,"sma_20":152.58,"sma_60":152.41,"sma_120":157.17},{"date":"2026-05-05","open":156.76,"high":159.27,"low":155.94,"close":158.33,"volume":705022,"rsi_14":57.96,"sma_20":153.4,"sma_60":152.2,"sma_120":157.12},{"date":"2026-05-06","open":159.39,"high":160.53,"low":157.54,"close":158.83,"volume":1017325,"rsi_14":77.97,"sma_20":153.98,"sma_60":151.99,"sma_120":157.07},{"date":"2026-05-07","open":158.34,"high":160.05,"low":152.32,"close":153.01,"volume":1423993,"rsi_14":54.38,"sma_20":154.25,"sma_60":151.75,"sma_120":156.96},{"date":"2026-05-08","open":153.5,"high":155.81,"low":152.72,"close":153.8,"volume":1351377,"rsi_14":55.15,"sma_20":154.66,"sma_60":151.49,"sma_120":156.87},{"date":"2026-05-11","open":153.85,"high":154.5,"low":150.1,"close":150.53,"volume":1254040,"rsi_14":41.89,"sma_20":154.69,"sma_60":151.15,"sma_120":156.78},{"date":"2026-05-12","open":150.55,"high":153.94,"low":149.22,"close":152.96,"volume":1249197,"rsi_14":47.85,"sma_20":154.7,"sma_60":151.07,"sma_120":156.71},{"date":"2026-05-13","open":151.9,"high":153.82,"low":151.47,"close":153.44,"volume":781269,"rsi_14":51.18,"sma_20":154.61,"sma_60":150.96,"sma_120":157.5},{"date":"2026-05-14","open":154.5,"high":155.84,"low":152.87,"close":155.04,"volume":823947,"rsi_14":54.25,"sma_20":154.84,"sma_60":150.96,"sma_120":156.64},{"date":"2026-05-15","open":154.71,"high":155.29,"low":152.39,"close":153.59,"volume":1053010,"rsi_14":49.63,"sma_20":154.96,"sma_60":150.88,"sma_120":156.61},{"date":"2026-05-18","open":153.29,"high":156.45,"low":152.7,"close":153.93,"volume":1069629,"rsi_14":47.57,"sma_20":155.08,"sma_60":150.82,"sma_120":156.57},{"date":"2026-05-19","open":153.59,"high":153.86,"low":150.49,"close":150.51,"volume":1525107,"rsi_14":41.77,"sma_20":154.9,"sma_60":150.7,"sma_120":156.51},{"date":"2026-05-20","open":150.97,"high":152.5,"low":149.58,"close":151.55,"volume":1310748,"rsi_14":38.05,"sma_20":154.78,"sma_60":150.64,"sma_120":156.45},{"date":"2026-05-21","open":151.57,"high":152.16,"low":146.82,"close":149.91,"volume":2140950,"rsi_14":38.64,"sma_20":154.63,"sma_60":150.51,"sma_120":156.38},{"date":"2026-05-22","open":150.18,"high":151.86,"low":149.62,"close":150.94,"volume":1336502,"rsi_14":39.77,"sma_20":154.53,"sma_60":150.37,"sma_120":156.3},{"date":"2026-05-26","open":150.63,"high":152.38,"low":150.32,"close":151.61,"volume":1511469,"rsi_14":36.49,"sma_20":154.42,"sma_60":150.36,"sma_120":156.21},{"date":"2026-05-27","open":149.78,"high":151.53,"low":141.83,"close":144.91,"volume":2303360,"rsi_14":27.35,"sma_20":153.91,"sma_60":150.2,"sma_120":156.07},{"date":"2026-05-28","open":142.1,"high":143.98,"low":140.58,"close":141.52,"volume":1818899,"rsi_14":29.76,"sma_20":153.23,"sma_60":150.01,"sma_120":155.89},{"date":"2026-05-29","open":141.3,"high":144.31,"low":141.24,"close":142.92,"volume":2484541,"rsi_14":31.16,"sma_20":152.48,"sma_60":149.8,"sma_120":155.7},{"date":"2026-06-01","open":141.57,"high":146.22,"low":141.57,"close":145.32,"volume":1507724,"rsi_14":40.77,"sma_20":151.96,"sma_60":149.62,"sma_120":155.58},{"date":"2026-06-02","open":144.8,"high":147.16,"low":143.27,"close":146.25,"volume":1417937,"rsi_14":37.39,"sma_20":151.46,"sma_60":149.53,"sma_120":155.48},{"date":"2026-06-03","open":145.84,"high":146.74,"low":143.44,"close":146.06,"volume":1078236,"rsi_14":36.01,"sma_20":150.85,"sma_60":149.46,"sma_120":155.4},{"date":"2026-06-04","open":147.36,"high":150.72,"low":146.83,"close":150.0,"volume":1048142,"rsi_14":41.18,"sma_20":150.4,"sma_60":149.49,"sma_120":155.36},{"date":"2026-06-05","open":150.29,"high":151.71,"low":149.75,"close":150.93,"volume":884115,"rsi_14":45.3,"sma_20":150.3,"sma_60":149.54,"sma_120":155.31},{"date":"2026-06-08","open":150.74,"high":151.99,"low":149.59,"close":149.68,"volume":1192415,"rsi_14":42.66,"sma_20":150.09,"sma_60":149.63,"sma_120":155.3},{"date":"2026-06-09","open":150.4,"high":152.0,"low":147.63,"close":150.86,"volume":1160058,"rsi_14":50.54,"sma_20":150.1,"sma_60":149.72,"sma_120":155.28},{"date":"2026-06-10","open":150.51,"high":152.62,"low":149.95,"close":150.08,"volume":1241528,"rsi_14":47.23,"sma_20":149.96,"sma_60":149.84,"sma_120":155.26},{"date":"2026-06-11","open":149.89,"high":151.3,"low":148.83,"close":149.91,"volume":1038014,"rsi_14":49.93,"sma_20":149.78,"sma_60":149.93,"sma_120":155.23},{"date":"2026-06-12","open":150.58,"high":155.05,"low":149.75,"close":153.87,"volume":1181100,"rsi_14":55.15,"sma_20":149.72,"sma_60":150.13,"sma_120":155.22},{"date":"2026-06-15","open":155.39,"high":156.36,"low":153.71,"close":154.18,"volume":1512454,"rsi_14":54.7,"sma_20":149.76,"sma_60":150.33,"sma_120":155.2},{"date":"2026-06-16","open":155.22,"high":157.93,"low":155.22,"close":157.77,"volume":1290821,"rsi_14":76.31,"sma_20":149.95,"sma_60":150.57,"sma_120":155.22},{"date":"2026-06-17","open":157.52,"high":159.61,"low":157.52,"close":158.23,"volume":1534592,"rsi_14":88.88,"sma_20":150.34,"sma_60":150.8,"sma_120":155.25},{"date":"2026-06-18","open":159.16,"high":159.83,"low":155.07,"close":155.33,"volume":3302824,"rsi_14":76.98,"sma_20":150.53,"sma_60":150.97,"sma_120":155.22},{"date":"2026-06-22","open":156.62,"high":157.49,"low":155.27,"close":156.12,"volume":1956414,"rsi_14":75.23,"sma_20":150.84,"sma_60":151.15,"sma_120":155.17},{"date":"2026-06-23","open":154.98,"high":157.11,"low":154.1,"close":156.9,"volume":1603588,"rsi_14":75.09,"sma_20":151.14,"sma_60":151.37,"sma_120":155.13},{"date":"2026-06-24","open":156.37,"high":156.52,"low":153.82,"close":154.26,"volume":1579352,"rsi_14":67.28,"sma_20":151.27,"sma_60":151.6,"sma_120":155.05},{"date":"2026-06-25","open":153.63,"high":154.64,"low":149.04,"close":150.01,"volume":2120531,"rsi_14":50.4,"sma_20":151.53,"sma_60":151.76,"sma_120":154.93},{"date":"2026-06-26","open":149.7,"high":150.5,"low":146.14,"close":149.43,"volume":3229683,"rsi_14":46.94,"sma_20":151.93,"sma_60":151.84,"sma_120":154.79},{"date":"2026-06-29","open":150.11,"high":152.05,"low":147.45,"close":148.57,"volume":1596445,"rsi_14":47.72,"sma_20":152.21,"sma_60":151.94,"sma_120":154.66},{"date":"2026-06-30","open":149.69,"high":152.31,"low":149.39,"close":151.51,"volume":1798981,"rsi_14":51.26,"sma_20":152.52,"sma_60":152.1,"sma_120":154.57},{"date":"2026-07-01","open":152.33,"high":158.65,"low":152.23,"close":158.19,"volume":1631177,"rsi_14":62.53,"sma_20":153.09,"sma_60":152.38,"sma_120":154.53},{"date":"2026-07-02","open":160.1,"high":163.98,"low":159.5,"close":162.66,"volume":1573455,"rsi_14":67.62,"sma_20":153.9,"sma_60":152.71,"sma_120":154.53},{"date":"2026-07-06","open":163.0,"high":166.75,"low":162.68,"close":166.41,"volume":905866,"rsi_14":67.42,"sma_20":154.69,"sma_60":153.02,"sma_120":154.58},{"date":"2026-07-07","open":168.5,"high":168.5,"low":166.97,"close":167.6,"volume":849157,"rsi_14":68.25,"sma_20":155.5,"sma_60":153.35,"sma_120":154.64},{"date":"2026-07-08","open":167.86,"high":167.86,"low":163.92,"close":165.35,"volume":1170661,"rsi_14":60.33,"sma_20":156.25,"sma_60":153.67,"sma_120":154.66},{"date":"2026-07-09","open":167.11,"high":171.62,"low":165.64,"close":168.72,"volume":1027590,"rsi_14":63.41,"sma_20":157.12,"sma_60":153.97,"sma_120":154.68},{"date":"2026-07-10","open":170.0,"high":171.52,"low":167.33,"close":168.12,"volume":1000424,"rsi_14":67.7,"sma_20":158.0,"sma_60":154.22,"sma_120":154.7},{"date":"2026-07-13","open":168.63,"high":169.74,"low":166.66,"close":166.98,"volume":1177303,"rsi_14":64.74,"sma_20":158.83,"sma_60":154.41,"sma_120":154.71},{"date":"2026-07-14","open":165.59,"high":168.32,"low":165.59,"close":167.43,"volume":1434638,"rsi_14":64.4,"sma_20":159.48,"sma_60":154.68,"sma_120":154.73},{"date":"2026-07-15","open":168.56,"high":172.43,"low":168.38,"close":170.3,"volume":1084803,"rsi_14":72.26,"sma_20":160.26,"sma_60":154.99,"sma_120":154.78},{"date":"2026-07-16","open":170.89,"high":171.08,"low":168.07,"close":169.7,"volume":1758097,"rsi_14":80.91,"sma_20":160.83,"sma_60":155.29,"sma_120":154.84},{"date":"2026-07-17","open":167.42,"high":170.69,"low":166.2,"close":168.36,"volume":1320359,"rsi_14":78.93,"sma_20":161.31,"sma_60":155.52,"sma_120":154.9},{"date":"2026-07-20","open":168.87,"high":169.29,"low":166.9,"close":168.32,"volume":1119739,"rsi_14":80.75,"sma_20":161.93,"sma_60":155.74,"sma_120":154.94},{"date":"2026-07-21","open":168.79,"high":170.09,"low":167.45,"close":167.93,"volume":1511719,"rsi_14":77.97,"sma_20":162.5,"sma_60":155.99,"sma_120":154.95},{"date":"2026-07-22","open":167.45,"high":168.97,"low":163.99,"close":168.01,"volume":1452013,"rsi_14":71.78,"sma_20":163.02,"sma_60":156.23,"sma_120":154.94},{"date":"2026-07-23","open":169.35,"high":169.35,"low":163.01,"close":166.14,"volume":2276582,"rsi_14":58.84,"sma_20":163.59,"sma_60":156.43,"sma_120":154.95},{"date":"2026-07-24","open":166.86,"high":169.4,"low":164.35,"close":169.3,"volume":1207504,"rsi_14":57.49,"sma_20":164.53,"sma_60":156.65,"sma_120":154.96},{"date":"2026-07-27","open":170.89,"high":174.0,"low":170.64,"close":173.6,"volume":1113371,"rsi_14":63.36,"sma_20":165.71,"sma_60":156.95,"sma_120":154.66},{"date":"2026-07-28","open":173.43,"high":178.28,"low":172.99,"close":177.18,"volume":1404414,"rsi_14":74.99,"sma_20":167.12,"sma_60":157.27,"sma_120":155.06},{"date":"2026-07-29","open":176.23,"high":177.06,"low":173.31,"close":174.16,"volume":1272206,"rsi_14":61.89,"sma_20":168.23,"sma_60":157.57,"sma_120":155.12},{"date":"2026-07-30","open":174.33,"high":175.48,"low":172.12,"close":174.97,"volume":875641,"rsi_14":64.62,"sma_20":169.07,"sma_60":157.87,"sma_120":155.14},{"date":"2026-07-31","open":175.0,"high":176.91,"low":174.55,"close":175.98,"volume":1198985,"rsi_14":69.13,"sma_20":169.73,"sma_60":158.16,"sma_120":154.88},{"date":"2026-08-03","open":175.98,"high":179.29,"low":175.93,"close":177.68,"volume":957149,"rsi_14":70.72,"sma_20":170.29,"sma_60":158.46,"sma_120":154.92},{"date":"2026-08-04","open":177.56,"high":179.69,"low":177.56,"close":178.57,"volume":966885,"rsi_14":68.14,"sma_20":170.84,"sma_60":158.88,"sma_120":155.08},{"date":"2026-08-05","open":180.0,"high":181.87,"low":179.69,"close":180.55,"volume":856012,"rsi_14":72.47,"sma_20":171.6,"sma_60":159.32,"sma_120":155.27},{"date":"2026-08-06","open":182.0,"high":182.73,"low":178.34,"close":179.33,"volume":679767,"rsi_14":72.81,"sma_20":172.13,"sma_60":159.79,"sma_120":155.45},{"date":"2026-08-07","open":178.05,"high":179.21,"low":176.17,"close":176.56,"volume":598455,"rsi_14":65.41,"sma_20":172.55,"sma_60":160.17,"sma_120":155.6},{"date":"2026-08-10","open":176.17,"high":180.0,"low":175.02,"close":179.09,"volume":831630,"rsi_14":69.29,"sma_20":173.16,"sma_60":160.59,"sma_120":155.77},{"date":"2026-08-11","open":177.96,"high":181.05,"low":177.95,"close":180.02,"volume":1079713,"rsi_14":70.17,"sma_20":173.79,"sma_60":161.0,"sma_120":155.93},{"date":"2026-08-12","open":179.9,"high":181.38,"low":178.96,"close":181.18,"volume":838266,"rsi_14":75.88,"sma_20":174.33,"sma_60":161.45,"sma_120":156.12},{"date":"2026-08-13","open":181.77,"high":182.44,"low":179.01,"close":180.99,"volume":743269},{"date":"2026-08-14","open":180.87,"high":182.25,"low":178.96,"close":180.81,"volume":1007810,"rsi_14":66.41,"sma_20":175.52,"sma_60":162.39,"sma_120":156.54},{"date":"2026-08-17","open":180.5,"high":181.82,"low":179.31,"close":179.48,"volume":793522,"rsi_14":55.83,"sma_20":176.08,"sma_60":162.84,"sma_120":156.74},{"date":"2026-08-18","open":180.46,"high":180.88,"low":178.95,"close":179.3,"volume":757794,"rsi_14":65.23,"sma_20":176.64,"sma_60":163.33,"sma_120":156.92},{"date":"2026-08-19","open":180.14,"high":181.71,"low":177.37,"close":177.93,"volume":1135624,"rsi_14":58.49,"sma_20":177.14,"sma_60":163.77,"sma_120":157.07},{"date":"2026-08-20","open":177.97,"high":178.12,"low":171.91,"close":172.35,"volume":1099352,"rsi_14":41.75,"sma_20":177.45,"sma_60":164.1,"sma_120":157.23},{"date":"2026-08-21","open":173.65,"high":176.32,"low":173.63,"close":175.2,"volume":1723547,"rsi_14":44.48,"sma_20":177.74,"sma_60":164.6,"sma_120":157.4},{"date":"2026-08-24","open":175.35,"high":178.09,"low":174.75,"close":176.68,"volume":675938,"rsi_14":46.02,"sma_20":177.9,"sma_60":165.18,"sma_120":157.59},{"date":"2026-08-25","open":176.44,"high":176.44,"low":174.65,"close":174.71,"volume":857487},{"date":"2026-08-26","open":174.39,"high":177.41,"low":168.93,"close":176.69,"volume":1504531,"rsi_14":44.61,"sma_20":177.9,"sma_60":166.21,"sma_120":157.92},{"date":"2026-08-27","open":176.15,"high":177.49,"low":174.91,"close":176.11,"volume":710453,"rsi_14":48.99,"sma_20":177.96,"sma_60":166.7,"sma_120":158.12},{"date":"2026-08-28","open":177.15,"high":179.61,"low":175.93,"close":179.36,"volume":1772447,"rsi_14":50.59,"sma_20":178.13,"sma_60":167.25,"sma_120":158.35},{"date":"2026-08-31","open":179.4,"high":179.7,"low":178.09,"close":178.17,"volume":1266497,"rsi_14":46.03,"sma_20":178.15,"sma_60":167.71,"sma_120":158.6},{"date":"2026-09-01","open":176.28,"high":176.64,"low":172.37,"close":173.5,"volume":1449969,"rsi_14":35.67,"sma_20":177.9,"sma_60":168.08,"sma_120":158.81},{"date":"2026-09-02","open":173.85,"high":178.82,"low":173.5,"close":175.95,"volume":1568492},{"date":"2026-09-03","open":176.39,"high":181.4,"low":176.07,"close":181.1,"volume":1109163,"rsi_14":50.43,"sma_20":177.76,"sma_60":169.0,"sma_120":159.36},{"date":"2026-09-04","open":179.59,"high":180.41,"low":177.27,"close":178.29,"volume":983806,"rsi_14":48.32,"sma_20":177.85,"sma_60":169.47,"sma_120":159.65},{"date":"2026-09-08","open":177.18,"high":178.64,"low":176.39,"close":176.55,"volume":1293192},{"date":"2026-09-09","open":176.09,"high":176.61,"low":174.35,"close":175.47,"volume":1120488,"rsi_14":46.66,"sma_20":177.49,"sma_60":170.25,"sma_120":160.19},{"date":"2026-09-10","open":175.96,"high":176.33,"low":173.49,"close":173.53,"volume":1145684},{"date":"2026-09-11","open":175.75,"high":176.95,"low":172.0,"close":173.46,"volume":1042620,"rsi_14":47.13,"sma_20":176.73,"sma_60":170.82,"sma_120":160.7},{"date":"2026-09-14","open":173.72,"high":174.09,"low":169.85,"close":170.8,"volume":881734,"rsi_14":40.68,"sma_20":176.23,"sma_60":171.02,"sma_120":160.91},{"date":"2026-09-15","open":170.38,"high":171.36,"low":168.36,"close":168.75,"volume":1099084},{"date":"2026-09-16","open":164.92,"high":168.18,"low":162.18,"close":164.57,"volume":1368060,"rsi_14":32.09,"sma_20":174.96,"sma_60":171.37,"sma_120":161.26},{"date":"2026-09-17","open":165.94,"high":166.42,"low":162.46,"close":163.77,"volume":1163958,"rsi_14":31.87,"sma_20":174.25,"sma_60":171.47,"sma_120":161.42},{"date":"2026-09-18","open":164.18,"high":164.9,"low":163.03,"close":164.75,"volume":3495116,"rsi_14":27.01,"sma_20":173.87,"sma_60":171.64,"sma_120":161.62},{"date":"2026-09-21","open":166.83,"high":167.29,"low":164.36,"close":165.19,"volume":824914,"rsi_14":29.08,"sma_20":173.37,"sma_60":171.88,"sma_120":161.82},{"date":"2026-09-22","open":165.4,"high":165.4,"low":155.5,"close":159.39,"volume":2161243,"rsi_14":28.06,"sma_20":172.51,"sma_60":172.04,"sma_120":161.94},{"date":"2026-09-23","open":158.52,"high":160.45,"low":157.7,"close":158.23,"volume":1591968},{"date":"2026-09-24","open":158.27,"high":159.05,"low":155.53,"close":158.76,"volume":1884281,"rsi_14":7.25,"sma_20":170.78,"sma_60":172.3,"sma_120":162.2},{"date":"2026-09-25","open":159.21,"high":161.68,"low":159.13,"close":159.87,"volume":1012150,"rsi_14":12.47,"sma_20":169.97,"sma_60":172.33,"sma_120":162.35},{"date":"2026-09-28","open":159.05,"high":160.76,"low":158.1,"close":160.62,"volume":1235877,"rsi_14":18.19,"sma_20":169.06,"sma_60":172.31,"sma_120":162.51},{"date":"2026-09-29","open":160.5,"high":161.22,"low":158.14,"close":159.31,"volume":898260,"rsi_14":17.84,"sma_20":168.14,"sma_60":172.2,"sma_120":162.61},{"date":"2026-09-30","open":159.45,"high":160.24,"low":157.4,"close":157.49,"volume":938922,"rsi_14":18.02,"sma_20":167.38,"sma_60":172.04,"sma_120":162.69},{"date":"2026-10-01","open":156.81,"high":159.81,"low":156.28,"close":159.76,"volume":975617},{"date":"2026-10-02","open":159.5,"high":160.43,"low":156.52,"close":158.21,"volume":907727,"rsi_14":24.59,"sma_20":165.42,"sma_60":171.77,"sma_120":162.87},{"date":"2026-10-05","open":158.69,"high":161.62,"low":157.57,"close":160.8,"volume":1098882},{"date":"2026-10-06","open":161.09,"high":162.17,"low":159.35,"close":159.43,"volume":976773,"rsi_14":38.58,"sma_20":163.69,"sma_60":171.52,"sma_120":162.96},{"date":"2026-10-07","open":158.0,"high":158.21,"low":156.09,"close":157.25,"volume":1418927},{"date":"2026-10-08","open":157.12,"high":159.28,"low":156.3,"close":158.6,"volume":1224476,"rsi_14":37.14,"sma_20":162.03,"sma_60":171.16,"sma_120":163.07},{"date":"2026-10-09","open":157.74,"high":159.61,"low":157.56,"close":158.38,"volume":1046818,"rsi_14":35.83,"sma_20":161.28,"sma_60":170.97,"sma_120":163.13},{"date":"2026-10-12","open":158.59,"high":159.88,"low":158.48,"close":158.65,"volume":838323,"rsi_14":47.92,"sma_20":160.67,"sma_60":170.81,"sma_120":163.16},{"date":"2026-10-13","open":159.49,"high":159.49,"low":155.73,"close":156.76,"volume":1058000,"rsi_14":46.18,"sma_20":160.07,"sma_60":170.61,"sma_120":163.18},{"date":"2026-10-14","open":155.78,"high":157.26,"low":154.68,"close":157.25,"volume":1246434,"rsi_14":45.87,"sma_20":159.7,"sma_60":170.43,"sma_120":163.21},{"date":"2026-10-15","open":157.09,"high":157.8,"low":154.14,"close":157.37,"volume":1312314,"rsi_14":43.13,"sma_20":159.38,"sma_60":170.26,"sma_120":163.24},{"date":"2026-10-16","open":157.94,"high":159.57,"low":155.63,"close":156.78,"volume":1394742,"rsi_14":37.42,"sma_20":158.98,"sma_60":170.1,"sma_120":163.26},{"date":"2026-10-19","open":155.74,"high":156.75,"low":153.19,"close":153.44,"volume":1301221,"rsi_14":33.55,"sma_20":158.4,"sma_60":169.84,"sma_120":163.25},{"date":"2026-10-20","open":153.89,"high":156.62,"low":152.93,"close":155.27,"volume":1008550,"rsi_14":43.13,"sma_20":158.19,"sma_60":169.53,"sma_120":163.24},{"date":"2026-10-21","open":156.55,"high":157.66,"low":155.2,"close":155.69,"volume":1266359,"rsi_14":38.82,"sma_20":158.06,"sma_60":169.17,"sma_120":163.22},{"date":"2026-10-22","open":154.67,"high":159.29,"low":154.24,"close":159.19,"volume":1366413}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":11.83,"pbr":2.4,"per":13.46,"roa":0.58,"roe":4.28,"grade":"C","comment":"PER 13.46배, ROE 4.28%","revenue":16930000000.0,"analysis":"PER 13.5배입니다. ROE 4.3%입니다. 시가총액 305.80억. 매출 169.30억, 영업이익 29.44억.","eps_basis":"TTM","debt_ratio":0.41732283464566927,"market_cap":30580399000,"net_income":2306000000.0,"total_debt":5300000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":66.21,"total_assets":94200000000.0,"total_equity":12700000000.0,"profit_margin":13.62,"revenue_basis":"TTM","dividend_yield":1.36,"net_income_basis":"TTM","operating_income":2944000000.0,"operating_margin":17.39,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":159.19,"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":58.81},{"date":"2016-10-25","close":58.55},{"date":"2016-10-26","close":59.13},{"date":"2016-10-27","close":61.96},{"date":"2016-10-28","close":60.78},{"date":"2016-10-31","close":60.12},{"date":"2016-11-01","close":60.37},{"date":"2016-11-02","close":58.84},{"date":"2016-11-03","close":59.37},{"date":"2016-11-04","close":59.09},{"date":"2016-11-07","close":60.95},{"date":"2016-11-08","close":61.31},{"date":"2016-11-09","close":65.27},{"date":"2016-11-10","close":67.34},{"date":"2016-11-11","close":67.75},{"date":"2016-11-14","close":70.09},{"date":"2016-11-15","close":71.9},{"date":"2016-11-16","close":71.65},{"date":"2016-11-17","close":72.71},{"date":"2016-11-18","close":73.28},{"date":"2016-11-21","close":72.32},{"date":"2016-11-22","close":73.33},{"date":"2016-11-23","close":72.83},{"date":"2016-11-25","close":72.5},{"date":"2016-11-28","close":71.17},{"date":"2016-11-29","close":71.1},{"date":"2016-11-30","close":71.94},{"date":"2016-12-01","close":73.64},{"date":"2016-12-02","close":72.96},{"date":"2016-12-05","close":73.52},{"date":"2016-12-06","close":73.36},{"date":"2016-12-07","close":73.65},{"date":"2016-12-08","close":73.99},{"date":"2016-12-09","close":73.14},{"date":"2016-12-12","close":71.59},{"date":"2016-12-13","close":71.6},{"date":"2016-12-14","close":71.87},{"date":"2016-12-15","close":72.51},{"date":"2016-12-16","close":71.63},{"date":"2016-12-19","close":71.52},{"date":"2016-12-20","close":72.94},{"date":"2016-12-21","close":72.64},{"date":"2016-12-22","close":71.44},{"date":"2016-12-23","close":71.8},{"date":"2016-12-27","close":71.37},{"date":"2016-12-28","close":70.12},{"date":"2016-12-29","close":69.35},{"date":"2016-12-30","close":69.27},{"date":"2017-01-03","close":69.68},{"date":"2017-01-04","close":72.31},{"date":"2017-01-05","close":73.59},{"date":"2017-01-06","close":74.66},{"date":"2017-01-09","close":73.65},{"date":"2017-01-10","close":74.43},{"date":"2017-01-11","close":74.9},{"date":"2017-01-12","close":73.82},{"date":"2017-01-13","close":74.38},{"date":"2017-01-17","close":72.13},{"date":"2017-01-18","close":72.83},{"date":"2017-01-19","close":72.21},{"date":"2017-01-20","close":72.7},{"date":"2017-01-23","close":72.93},{"date":"2017-01-24","close":74.25},{"date":"2017-01-25","close":75.61},{"date":"2017-01-26","close":77.16},{"date":"2017-01-27","close":75.99},{"date":"2017-01-30","close":75.56},{"date":"2017-01-31","close":74.93},{"date":"2017-02-01","close":75.48},{"date":"2017-02-02","close":74.43},{"date":"2017-02-03","close":76.35},{"date":"2017-02-06","close":76.57},{"date":"2017-02-07","close":76.9},{"date":"2017-02-08","close":76.45},{"date":"2017-02-09","close":77.55},{"date":"2017-02-10","close":76.9},{"date":"2017-02-13","close":77.58},{"date":"2017-02-14","close":78.27},{"date":"2017-02-15","close":79.06},{"date":"2017-02-16","close":79.07},{"date":"2017-02-17","close":78.86},{"date":"2017-02-21","close":79.24},{"date":"2017-02-22","close":79.65},{"date":"2017-02-23","close":78.53},{"date":"2017-02-24","close":78.49},{"date":"2017-02-27","close":79.41},{"date":"2017-02-28","close":78.56},{"date":"2017-03-01","close":81.04},{"date":"2017-03-02","close":79.51},{"date":"2017-03-03","close":79.79},{"date":"2017-03-06","close":79.17},{"date":"2017-03-07","close":78.69},{"date":"2017-03-08","close":78.67},{"date":"2017-03-09","close":79.22},{"date":"2017-03-10","close":79.3},{"date":"2017-03-13","close":79.07},{"date":"2017-03-14","close":78.23},{"date":"2017-03-15","close":77.21},{"date":"2017-03-16","close":77.91},{"date":"2017-03-17","close":77.9},{"date":"2017-03-20","close":77.65},{"date":"2017-03-21","close":73.91},{"date":"2017-03-22","close":74.31},{"date":"2017-03-23","close":74.85},{"date":"2017-03-24","close":74.68},{"date":"2017-03-27","close":73.76},{"date":"2017-03-28","close":75.11},{"date":"2017-03-29","close":74.94},{"date":"2017-03-30","close":76.09},{"date":"2017-03-31","close":76.26},{"date":"2017-04-03","close":76.26},{"date":"2017-04-04","close":75.92},{"date":"2017-04-05","close":74.51},{"date":"2017-04-06","close":75.64},{"date":"2017-04-07","close":75.82},{"date":"2017-04-10","close":75.36},{"date":"2017-04-11","close":74.75},{"date":"2017-04-12","close":73.76},{"date":"2017-04-13","close":72.62},{"date":"2017-04-17","close":73.72},{"date":"2017-04-18","close":73.07},{"date":"2017-04-19","close":72.82},{"date":"2017-04-20","close":74.16},{"date":"2017-04-21","close":73.21},{"date":"2017-04-24","close":75.08},{"date":"2017-04-25","close":75.19},{"date":"2017-04-26","close":75.74},{"date":"2017-04-27","close":74.9},{"date":"2017-04-28","close":74.52},{"date":"2017-05-01","close":74.95},{"date":"2017-05-02","close":75.83},{"date":"2017-05-03","close":76.45},{"date":"2017-05-04","close":76.41},{"date":"2017-05-05","close":76.0},{"date":"2017-05-08","close":75.63},{"date":"2017-05-09","close":75.52},{"date":"2017-05-10","close":75.51},{"date":"2017-05-11","close":74.95},{"date":"2017-05-12","close":74.41},{"date":"2017-05-15","close":75.71},{"date":"2017-05-16","close":76.8},{"date":"2017-05-17","close":71.78},{"date":"2017-05-18","close":72.2},{"date":"2017-05-19","close":73.01},{"date":"2017-05-22","close":73.17},{"date":"2017-05-23","close":73.31},{"date":"2017-05-24","close":72.85},{"date":"2017-05-25","close":73.64},{"date":"2017-05-26","close":73.68},{"date":"2017-05-30","close":73.0},{"date":"2017-05-31","close":72.27},{"date":"2017-06-01","close":73.81},{"date":"2017-06-02","close":73.33},{"date":"2017-06-05","close":73.79},{"date":"2017-06-06","close":73.59},{"date":"2017-06-07","close":73.96},{"date":"2017-06-08","close":76.08},{"date":"2017-06-09","close":78.29},{"date":"2017-06-12","close":78.73},{"date":"2017-06-13","close":78.91},{"date":"2017-06-14","close":78.94},{"date":"2017-06-15","close":78.63},{"date":"2017-06-16","close":78.47},{"date":"2017-06-19","close":79.06},{"date":"2017-06-20","close":78.15},{"date":"2017-06-21","close":77.68},{"date":"2017-06-22","close":77.19},{"date":"2017-06-23","close":76.62},{"date":"2017-06-26","close":77.49},{"date":"2017-06-27","close":78.64},{"date":"2017-06-28","close":80.71},{"date":"2017-06-29","close":80.5},{"date":"2017-06-30","close":80.22},{"date":"2017-07-03","close":81.6},{"date":"2017-07-05","close":81.53},{"date":"2017-07-06","close":81.01},{"date":"2017-07-07","close":81.39},{"date":"2017-07-10","close":82.4},{"date":"2017-07-11","close":81.77},{"date":"2017-07-12","close":82.24},{"date":"2017-07-13","close":82.53},{"date":"2017-07-14","close":82.3},{"date":"2017-07-17","close":82.77},{"date":"2017-07-18","close":82.66},{"date":"2017-07-19","close":82.77},{"date":"2017-07-20","close":82.73},{"date":"2017-07-21","close":82.72},{"date":"2017-07-24","close":83.85},{"date":"2017-07-25","close":84.99},{"date":"2017-07-26","close":85.37},{"date":"2017-07-27","close":82.73},{"date":"2017-07-28","close":82.89},{"date":"2017-07-31","close":83.19},{"date":"2017-08-01","close":83.44},{"date":"2017-08-02","close":82.8},{"date":"2017-08-03","close":82.38},{"date":"2017-08-04","close":82.9},{"date":"2017-08-07","close":82.88},{"date":"2017-08-08","close":82.88},{"date":"2017-08-09","close":81.92},{"date":"2017-08-10","close":79.85},{"date":"2017-08-11","close":79.35},{"date":"2017-08-14","close":80.22},{"date":"2017-08-15","close":80.34},{"date":"2017-08-16","close":79.92},{"date":"2017-08-17","close":77.75},{"date":"2017-08-18","close":77.85},{"date":"2017-08-21","close":77.72},{"date":"2017-08-22","close":79.0},{"date":"2017-08-23","close":79.01},{"date":"2017-08-24","close":78.79},{"date":"2017-08-25","close":78.75},{"date":"2017-08-28","close":78.42},{"date":"2017-08-29","close":77.54},{"date":"2017-08-30","close":78.2},{"date":"2017-08-31","close":78.32},{"date":"2017-09-01","close":78.96},{"date":"2017-09-05","close":76.27},{"date":"2017-09-06","close":76.15},{"date":"2017-09-07","close":74.81},{"date":"2017-09-08","close":75.32},{"date":"2017-09-11","close":77.09},{"date":"2017-09-12","close":78.22},{"date":"2017-09-13","close":78.46},{"date":"2017-09-14","close":78.3},{"date":"2017-09-15","close":79.77},{"date":"2017-09-18","close":80.92},{"date":"2017-09-19","close":81.17},{"date":"2017-09-20","close":82.32},{"date":"2017-09-21","close":82.74},{"date":"2017-09-22","close":82.91},{"date":"2017-09-25","close":82.72},{"date":"2017-09-26","close":82.95},{"date":"2017-09-27","close":84.37},{"date":"2017-09-28","close":84.57},{"date":"2017-09-29","close":84.33},{"date":"2017-10-02","close":84.55},{"date":"2017-10-03","close":85.79},{"date":"2017-10-04","close":85.53},{"date":"2017-10-05","close":86.01},{"date":"2017-10-06","close":86.27},{"date":"2017-10-09","close":86.07},{"date":"2017-10-10","close":86.48},{"date":"2017-10-11","close":86.39},{"date":"2017-10-12","close":86.33},{"date":"2017-10-13","close":85.33},{"date":"2017-10-16","close":85.64},{"date":"2017-10-17","close":84.11},{"date":"2017-10-18","close":85.31},{"date":"2017-10-19","close":85.72},{"date":"2017-10-20","close":86.63},{"date":"2017-10-23","close":86.32},{"date":"2017-10-24","close":86.36},{"date":"2017-10-25","close":85.69},{"date":"2017-10-26","close":84.58},{"date":"2017-10-27","close":85.49},{"date":"2017-10-30","close":85.01},{"date":"2017-10-31","close":84.78},{"date":"2017-11-01","close":83.81},{"date":"2017-11-02","close":86.02},{"date":"2017-11-03","close":85.7},{"date":"2017-11-06","close":85.32},{"date":"2017-11-07","close":84.03},{"date":"2017-11-08","close":84.17},{"date":"2017-11-09","close":83.61},{"date":"2017-11-10","close":83.55},{"date":"2017-11-13","close":83.37},{"date":"2017-11-14","close":83.03},{"date":"2017-11-15","close":82.79},{"date":"2017-11-16","close":83.3},{"date":"2017-11-17","close":83.78},{"date":"2017-11-20","close":84.72},{"date":"2017-11-21","close":85.15},{"date":"2017-11-22","close":84.97},{"date":"2017-11-24","close":84.95},{"date":"2017-11-27","close":85.29},{"date":"2017-11-28","close":87.04},{"date":"2017-11-29","close":88.4},{"date":"2017-11-30","close":88.3},{"date":"2017-12-01","close":88.24},{"date":"2017-12-04","close":90.11},{"date":"2017-12-05","close":88.32},{"date":"2017-12-06","close":87.72},{"date":"2017-12-07","close":88.46},{"date":"2017-12-08","close":89.49},{"date":"2017-12-11","close":89.04},{"date":"2017-12-12","close":89.53},{"date":"2017-12-13","close":87.86},{"date":"2017-12-14","close":86.64},{"date":"2017-12-15","close":88.24},{"date":"2017-12-18","close":88.95},{"date":"2017-12-19","close":88.67},{"date":"2017-12-20","close":88.3},{"date":"2017-12-21","close":90.35},{"date":"2017-12-22","close":90.64},{"date":"2017-12-26","close":89.91},{"date":"2017-12-27","close":89.65},{"date":"2017-12-28","close":89.83},{"date":"2017-12-29","close":89.3},{"date":"2018-01-02","close":52.0767},{"date":"2018-01-03","close":52.6276},{"date":"2018-01-04","close":53.0613},{"date":"2018-01-05","close":53.3016},{"date":"2018-01-08","close":53.7353},{"date":"2018-01-09","close":54.5909},{"date":"2018-01-10","close":55.3235},{"date":"2018-01-11","close":55.7747},{"date":"2018-01-12","close":56.7241},{"date":"2018-01-16","close":56.0267},{"date":"2018-01-17","close":56.4077},{"date":"2018-01-18","close":55.9095},{"date":"2018-01-19","close":56.3725},{"date":"2018-01-22","close":56.5893},{"date":"2018-01-23","close":56.5952},{"date":"2018-01-24","close":56.7886},{"date":"2018-01-25","close":56.1732},{"date":"2018-01-26","close":57.5856},{"date":"2018-01-29","close":56.8414},{"date":"2018-01-30","close":56.0912},{"date":"2018-01-31","close":56.4897},{"date":"2018-02-01","close":57.0582},{"date":"2018-02-02","close":55.2824},{"date":"2018-02-05","close":52.6218},{"date":"2018-02-06","close":53.577},{"date":"2018-02-07","close":53.3602},{"date":"2018-02-08","close":50.4358},{"date":"2018-02-09","close":51.0336},{"date":"2018-02-12","close":52.1646},{"date":"2018-02-13","close":52.0005},{"date":"2018-02-14","close":53.3426},{"date":"2018-02-15","close":53.5126},{"date":"2018-02-16","close":54.2451},{"date":"2018-02-20","close":54.0517},{"date":"2018-02-21","close":53.4598},{"date":"2018-02-22","close":52.7917},{"date":"2018-02-23","close":53.6063},{"date":"2018-02-26","close":54.2686},{"date":"2018-02-27","close":54.9132},{"date":"2018-02-28","close":54.333},{"date":"2018-03-01","close":53.9287},{"date":"2018-03-02","close":53.8349},{"date":"2018-03-05","close":54.8605},{"date":"2018-03-06","close":56.1732},{"date":"2018-03-07","close":56.2612},{"date":"2018-03-08","close":56.4135},{"date":"2018-03-09","close":57.8728},{"date":"2018-03-12","close":57.5739},{"date":"2018-03-13","close":56.9937},{"date":"2018-03-14","close":56.1557},{"date":"2018-03-15","close":55.9212},{"date":"2018-03-16","close":57.1813},{"date":"2018-03-19","close":56.5659},{"date":"2018-03-20","close":56.5249},{"date":"2018-03-21","close":56.7593},{"date":"2018-03-22","close":53.6825},{"date":"2018-03-23","close":51.0746},{"date":"2018-03-26","close":52.487},{"date":"2018-03-27","close":51.3676},{"date":"2018-03-28","close":51.4321},{"date":"2018-03-29","close":52.5488},{"date":"2018-04-02","close":50.7386},{"date":"2018-04-03","close":51.4262},{"date":"2018-04-04","close":51.7906},{"date":"2018-04-05","close":51.9375},{"date":"2018-04-06","close":49.8511},{"date":"2018-04-09","close":49.857},{"date":"2018-04-10","close":50.9501},{"date":"2018-04-11","close":50.4329},{"date":"2018-04-12","close":51.2087},{"date":"2018-04-13","close":50.2743},{"date":"2018-04-16","close":50.8679},{"date":"2018-04-17","close":51.1265},{"date":"2018-04-18","close":50.8855},{"date":"2018-04-19","close":51.7259},{"date":"2018-04-20","close":51.6025},{"date":"2018-04-23","close":51.4967},{"date":"2018-04-24","close":51.0794},{"date":"2018-04-25","close":51.0265},{"date":"2018-04-26","close":52.8015},{"date":"2018-04-27","close":53.6654},{"date":"2018-04-30","close":52.7486},{"date":"2018-05-01","close":52.8661},{"date":"2018-05-02","close":52.0257},{"date":"2018-05-03","close":51.4791},{"date":"2018-05-04","close":52.631},{"date":"2018-05-07","close":53.6008},{"date":"2018-05-08","close":53.6302},{"date":"2018-05-09","close":54.3237},{"date":"2018-05-10","close":54.7292},{"date":"2018-05-11","close":55.1054},{"date":"2018-05-14","close":55.123},{"date":"2018-05-15","close":55.217},{"date":"2018-05-16","close":56.6628},{"date":"2018-05-17","close":57.9852},{"date":"2018-05-18","close":58.2145},{"date":"2018-05-21","close":59.1489},{"date":"2018-05-22","close":59.7896},{"date":"2018-05-23","close":59.3723},{"date":"2018-05-24","close":59.0667},{"date":"2018-05-25","close":58.4613},{"date":"2018-05-29","close":56.2632},{"date":"2018-05-30","close":57.4387},{"date":"2018-05-31","close":56.751},{"date":"2018-06-01","close":57.5738},{"date":"2018-06-04","close":57.9558},{"date":"2018-06-05","close":57.8912},{"date":"2018-06-06","close":59.1078},{"date":"2018-06-07","close":58.526},{"date":"2018-06-08","close":59.1254},{"date":"2018-06-11","close":58.5906},{"date":"2018-06-12","close":58.5142},{"date":"2018-06-13","close":58.1909},{"date":"2018-06-14","close":57.8618},{"date":"2018-06-15","close":57.3799},{"date":"2018-06-18","close":57.468},{"date":"2018-06-19","close":56.9802},{"date":"2018-06-20","close":56.8509},{"date":"2018-06-21","close":56.7158},{"date":"2018-06-22","close":56.4336},{"date":"2018-06-25","close":55.0407},{"date":"2018-06-26","close":54.6763},{"date":"2018-06-27","close":53.5538},{"date":"2018-06-28","close":53.207},{"date":"2018-06-29","close":52.6881},{"date":"2018-07-02","close":53.2483},{"date":"2018-07-03","close":52.4522},{"date":"2018-07-05","close":51.9982},{"date":"2018-07-06","close":52.8827},{"date":"2018-07-09","close":54.4807},{"date":"2018-07-10","close":54.4217},{"date":"2018-07-11","close":54.0031},{"date":"2018-07-12","close":54.3923},{"date":"2018-07-13","close":54.8404},{"date":"2018-07-16","close":55.4301},{"date":"2018-07-17","close":56.0375},{"date":"2018-07-18","close":56.7451},{"date":"2018-07-19","close":55.8547},{"date":"2018-07-20","close":56.0611},{"date":"2018-07-23","close":56.9397},{"date":"2018-07-24","close":56.8748},{"date":"2018-07-25","close":57.3525},{"date":"2018-07-26","close":54.9584},{"date":"2018-07-27","close":54.8994},{"date":"2018-07-30","close":53.6611},{"date":"2018-07-31","close":54.009},{"date":"2018-08-01","close":53.9618},{"date":"2018-08-02","close":53.6434},{"date":"2018-08-03","close":53.8616},{"date":"2018-08-06","close":54.0385},{"date":"2018-08-07","close":54.3864},{"date":"2018-08-08","close":54.0738},{"date":"2018-08-09","close":53.5431},{"date":"2018-08-10","close":53.0537},{"date":"2018-08-13","close":52.5525},{"date":"2018-08-14","close":53.4134},{"date":"2018-08-15","close":53.148},{"date":"2018-08-16","close":53.8734},{"date":"2018-08-17","close":53.9146},{"date":"2018-08-20","close":53.9028},{"date":"2018-08-21","close":53.891},{"date":"2018-08-22","close":53.9028},{"date":"2018-08-23","close":53.5077},{"date":"2018-08-24","close":53.8026},{"date":"2018-08-27","close":54.7874},{"date":"2018-08-28","close":55.3829},{"date":"2018-08-29","close":55.4714},{"date":"2018-08-30","close":54.7284},{"date":"2018-08-31","close":54.864},{"date":"2018-09-04","close":55.1353},{"date":"2018-09-05","close":55.0055},{"date":"2018-09-06","close":54.1446},{"date":"2018-09-07","close":54.3569},{"date":"2018-09-10","close":54.5102},{"date":"2018-09-11","close":54.8286},{"date":"2018-09-12","close":54.0149},{"date":"2018-09-13","close":53.7436},{"date":"2018-09-14","close":54.581},{"date":"2018-09-17","close":53.8439},{"date":"2018-09-18","close":54.2567},{"date":"2018-09-19","close":55.2945},{"date":"2018-09-20","close":56.3146},{"date":"2018-09-21","close":56.0964},{"date":"2018-09-24","close":55.1058},{"date":"2018-09-25","close":55.3476},{"date":"2018-09-26","close":54.6989},{"date":"2018-09-27","close":54.693},{"date":"2018-09-28","close":54.4564},{"date":"2018-10-01","close":54.6279},{"date":"2018-10-02","close":54.4386},{"date":"2018-10-03","close":55.5804},{"date":"2018-10-04","close":55.7934},{"date":"2018-10-05","close":55.4562},{"date":"2018-10-08","close":55.7697},{"date":"2018-10-09","close":56.0951},{"date":"2018-10-10","close":53.2613},{"date":"2018-10-11","close":51.8948},{"date":"2018-10-12","close":51.9776},{"date":"2018-10-15","close":51.5457},{"date":"2018-10-16","close":52.6579},{"date":"2018-10-17","close":52.7585},{"date":"2018-10-18","close":51.3623},{"date":"2018-10-19","close":51.0902},{"date":"2018-10-22","close":49.9307},{"date":"2018-10-23","close":49.0551},{"date":"2018-10-24","close":46.4284},{"date":"2018-10-25","close":44.701},{"date":"2018-10-26","close":43.1865},{"date":"2018-10-29","close":43.0977},{"date":"2018-10-30","close":43.7662},{"date":"2018-10-31","close":45.3695},{"date":"2018-11-01","close":46.742},{"date":"2018-11-02","close":46.7893},{"date":"2018-11-05","close":47.0141},{"date":"2018-11-06","close":47.6175},{"date":"2018-11-07","close":48.0139},{"date":"2018-11-08","close":47.8837},{"date":"2018-11-09","close":47.0318},{"date":"2018-11-12","close":46.1445},{"date":"2018-11-13","close":46.3278},{"date":"2018-11-14","close":45.6061},{"date":"2018-11-15","close":46.5586},{"date":"2018-11-16","close":46.5822},{"date":"2018-11-19","close":46.0912},{"date":"2018-11-20","close":44.1744},{"date":"2018-11-21","close":45.0204},{"date":"2018-11-23","close":45.3399},{"date":"2018-11-26","close":46.8307},{"date":"2018-11-27","close":45.5055},{"date":"2018-11-28","close":45.9256},{"date":"2018-11-29","close":45.121},{"date":"2018-11-30","close":47.1679},{"date":"2018-12-03","close":47.2271},{"date":"2018-12-04","close":45.1092},{"date":"2018-12-06","close":45.8368},{"date":"2018-12-07","close":44.5945},{"date":"2018-12-10","close":44.7128},{"date":"2018-12-11","close":44.3519},{"date":"2018-12-12","close":45.2393},{"date":"2018-12-13","close":44.7128},{"date":"2018-12-14","close":43.9792},{"date":"2018-12-17","close":43.5355},{"date":"2018-12-18","close":43.2989},{"date":"2018-12-19","close":42.2103},{"date":"2018-12-20","close":42.1098},{"date":"2018-12-21","close":41.6542},{"date":"2018-12-24","close":41.2401},{"date":"2018-12-26","close":43.5533},{"date":"2018-12-27","close":44.0206},{"date":"2018-12-28","close":43.642},{"date":"2018-12-31","close":44.0206},{"date":"2019-01-02","close":44.0028},{"date":"2019-01-03","close":42.517},{"date":"2019-01-04","close":44.2405},{"date":"2019-01-07","close":44.4485},{"date":"2019-01-08","close":44.7695},{"date":"2019-01-09","close":45.5896},{"date":"2019-01-10","close":45.4886},{"date":"2019-01-11","close":45.9105},{"date":"2019-01-14","close":46.0651},{"date":"2019-01-15","close":46.0888},{"date":"2019-01-16","close":47.5271},{"date":"2019-01-17","close":47.4557},{"date":"2019-01-18","close":48.2937},{"date":"2019-01-22","close":47.3666},{"date":"2019-01-23","close":47.5152},{"date":"2019-01-24","close":47.7945},{"date":"2019-01-25","close":48.1749},{"date":"2019-01-28","close":48.3175},{"date":"2019-01-29","close":48.1035},{"date":"2019-01-30","close":48.0263},{"date":"2019-01-31","close":47.842},{"date":"2019-02-01","close":48.3116},{"date":"2019-02-04","close":48.6206},{"date":"2019-02-05","close":48.8167},{"date":"2019-02-06","close":48.5315},{"date":"2019-02-07","close":47.9728},{"date":"2019-02-08","close":47.8004},{"date":"2019-02-11","close":47.5568},{"date":"2019-02-12","close":48.7395},{"date":"2019-02-13","close":48.6206},{"date":"2019-02-14","close":48.2402},{"date":"2019-02-15","close":48.9296},{"date":"2019-02-19","close":49.2862},{"date":"2019-02-20","close":49.1971},{"date":"2019-02-21","close":49.2743},{"date":"2019-02-22","close":49.6606},{"date":"2019-02-25","close":49.6725},{"date":"2019-02-26","close":49.6666},{"date":"2019-02-27","close":49.8152},{"date":"2019-02-28","close":49.0782},{"date":"2019-03-01","close":50.1955},{"date":"2019-03-04","close":49.8508},{"date":"2019-03-05","close":49.7438},{"date":"2019-03-06","close":49.1495},{"date":"2019-03-07","close":47.8183},{"date":"2019-03-08","close":47.7529},{"date":"2019-03-11","close":48.1392},{"date":"2019-03-12","close":48.2343},{"date":"2019-03-13","close":48.68},{"date":"2019-03-14","close":48.7335},{"date":"2019-03-15","close":48.6681},{"date":"2019-03-18","close":49.0426},{"date":"2019-03-19","close":48.4542},{"date":"2019-03-20","close":47.1586},{"date":"2019-03-21","close":47.1943},{"date":"2019-03-22","close":45.6193},{"date":"2019-03-25","close":45.7679},{"date":"2019-03-26","close":46.4157},{"date":"2019-03-27","close":46.6534},{"date":"2019-03-28","close":47.5092},{"date":"2019-03-29","close":47.9927},{"date":"2019-04-01","close":49.5863},{"date":"2019-04-02","close":49.5445},{"date":"2019-04-03","close":50.0041},{"date":"2019-04-04","close":50.386},{"date":"2019-04-05","close":50.8516},{"date":"2019-04-08","close":51.0307},{"date":"2019-04-09","close":50.5412},{"date":"2019-04-10","close":51.0963},{"date":"2019-04-11","close":51.6394},{"date":"2019-04-12","close":52.4034},{"date":"2019-04-15","close":52.2005},{"date":"2019-04-16","close":52.851},{"date":"2019-04-17","close":53.0003},{"date":"2019-04-18","close":53.233},{"date":"2019-04-22","close":52.863},{"date":"2019-04-23","close":53.4359},{"date":"2019-04-24","close":52.8093},{"date":"2019-04-25","close":53.8418},{"date":"2019-04-26","close":53.5673},{"date":"2019-04-29","close":54.6655},{"date":"2019-04-30","close":54.6535},{"date":"2019-05-01","close":53.418},{"date":"2019-05-02","close":53.6747},{"date":"2019-05-03","close":54.367},{"date":"2019-05-06","close":54.2059},{"date":"2019-05-07","close":52.5466},{"date":"2019-05-08","close":52.4273},{"date":"2019-05-09","close":52.0811},{"date":"2019-05-10","close":52.2303},{"date":"2019-05-13","close":49.7773},{"date":"2019-05-14","close":50.5472},{"date":"2019-05-15","close":49.7295},{"date":"2019-05-16","close":50.2249},{"date":"2019-05-17","close":50.1354},{"date":"2019-05-20","close":50.4577},{"date":"2019-05-21","close":51.1978},{"date":"2019-05-22","close":50.7919},{"date":"2019-05-23","close":50.5711},{"date":"2019-05-24","close":51.8304},{"date":"2019-05-28","close":50.8755},{"date":"2019-05-29","close":50.8397},{"date":"2019-05-30","close":50.4338},{"date":"2019-05-31","close":49.2878},{"date":"2019-06-03","close":48.9775},{"date":"2019-06-04","close":50.8158},{"date":"2019-06-05","close":50.5472},{"date":"2019-06-06","close":50.5949},{"date":"2019-06-07","close":49.9862},{"date":"2019-06-10","close":50.5293},{"date":"2019-06-11","close":50.2727},{"date":"2019-06-12","close":49.7056},{"date":"2019-06-13","close":49.8787},{"date":"2019-06-14","close":49.2759},{"date":"2019-06-17","close":49.0849},{"date":"2019-06-18","close":49.6101},{"date":"2019-06-19","close":48.4224},{"date":"2019-06-20","close":48.1598},{"date":"2019-06-21","close":49.1565},{"date":"2019-06-24","close":47.9211},{"date":"2019-06-25","close":47.8375},{"date":"2019-06-26","close":48.2553},{"date":"2019-06-27","close":49.2401},{"date":"2019-06-28","close":50.6725},{"date":"2019-07-01","close":51.5355},{"date":"2019-07-02","close":50.6785},{"date":"2019-07-03","close":50.5886},{"date":"2019-07-05","close":51.3078},{"date":"2019-07-08","close":50.1391},{"date":"2019-07-09","close":50.9601},{"date":"2019-07-10","close":50.8583},{"date":"2019-07-11","close":51.1699},{"date":"2019-07-12","close":51.6014},{"date":"2019-07-15","close":51.2778},{"date":"2019-07-16","close":51.4636},{"date":"2019-07-17","close":50.1511},{"date":"2019-07-18","close":50.5346},{"date":"2019-07-19","close":50.8343},{"date":"2019-07-22","close":50.8403},{"date":"2019-07-23","close":51.4696},{"date":"2019-07-24","close":51.9011},{"date":"2019-07-25","close":49.7555},{"date":"2019-07-26","close":50.8403},{"date":"2019-07-29","close":49.0603},{"date":"2019-07-30","close":49.0124},{"date":"2019-07-31","close":48.3471},{"date":"2019-08-01","close":46.9267},{"date":"2019-08-02","close":46.5971},{"date":"2019-08-05","close":44.955},{"date":"2019-08-06","close":45.9079},{"date":"2019-08-07","close":45.5363},{"date":"2019-08-08","close":46.2075},{"date":"2019-08-09","close":45.9858},{"date":"2019-08-12","close":44.6853},{"date":"2019-08-13","close":45.5243},{"date":"2019-08-14","close":43.9361},{"date":"2019-08-15","close":44.1998},{"date":"2019-08-16","close":45.3985},{"date":"2019-08-19","close":46.1057},{"date":"2019-08-20","close":45.9259},{"date":"2019-08-21","close":46.5431},{"date":"2019-08-22","close":47.0826},{"date":"2019-08-23","close":45.6681},{"date":"2019-08-26","close":45.8779},{"date":"2019-08-27","close":45.3445},{"date":"2019-08-28","close":45.6921},{"date":"2019-08-29","close":46.9147},{"date":"2019-08-30","close":47.0526},{"date":"2019-09-03","close":46.0997},{"date":"2019-09-04","close":46.7649},{"date":"2019-09-05","close":47.9156},{"date":"2019-09-06","close":48.2812},{"date":"2019-09-09","close":49.306},{"date":"2019-09-10","close":50.5167},{"date":"2019-09-11","close":51.4096},{"date":"2019-09-12","close":51.7872},{"date":"2019-09-13","close":52.2067},{"date":"2019-09-16","close":52.3506},{"date":"2019-09-17","close":51.7512},{"date":"2019-09-18","close":51.4576},{"date":"2019-09-19","close":51.0381},{"date":"2019-09-20","close":50.4627},{"date":"2019-09-23","close":50.5167},{"date":"2019-09-24","close":50.229},{"date":"2019-09-25","close":50.8163},{"date":"2019-09-26","close":50.7444},{"date":"2019-09-27","close":50.2649},{"date":"2019-09-30","close":49.6211},{"date":"2019-10-01","close":47.7797},{"date":"2019-10-02","close":47.0575},{"date":"2019-10-03","close":46.7146},{"date":"2019-10-04","close":47.3103},{"date":"2019-10-07","close":47.0154},{"date":"2019-10-08","close":45.9985},{"date":"2019-10-09","close":46.6785},{"date":"2019-10-10","close":47.1478},{"date":"2019-10-11","close":48.4898},{"date":"2019-10-14","close":48.6582},{"date":"2019-10-15","close":49.8256},{"date":"2019-10-16","close":49.1637},{"date":"2019-10-17","close":49.609},{"date":"2019-10-18","close":49.7595},{"date":"2019-10-21","close":50.626},{"date":"2019-10-22","close":50.0062},{"date":"2019-10-23","close":50.4936},{"date":"2019-10-24","close":50.5056},{"date":"2019-10-25","close":50.8366},{"date":"2019-10-28","close":51.0292},{"date":"2019-10-29","close":51.0593},{"date":"2019-10-30","close":51.2879},{"date":"2019-10-31","close":50.2409},{"date":"2019-11-01","close":51.2578},{"date":"2019-11-04","close":52.4132},{"date":"2019-11-05","close":53.027},{"date":"2019-11-06","close":53.1534},{"date":"2019-11-07","close":53.5927},{"date":"2019-11-08","close":53.7311},{"date":"2019-11-11","close":53.6167},{"date":"2019-11-12","close":53.9296},{"date":"2019-11-13","close":53.1594},{"date":"2019-11-14","close":53.5144},{"date":"2019-11-15","close":53.7973},{"date":"2019-11-18","close":53.8213},{"date":"2019-11-19","close":53.707},{"date":"2019-11-20","close":53.5385},{"date":"2019-11-21","close":53.0451},{"date":"2019-11-22","close":53.2015},{"date":"2019-11-25","close":53.8935},{"date":"2019-11-26","close":53.8695},{"date":"2019-11-27","close":54.4472},{"date":"2019-11-29","close":54.05},{"date":"2019-12-02","close":53.1113},{"date":"2019-12-03","close":52.9548},{"date":"2019-12-04","close":53.4302},{"date":"2019-12-05","close":54.1042},{"date":"2019-12-06","close":54.4893},{"date":"2019-12-09","close":53.8394},{"date":"2019-12-10","close":53.8454},{"date":"2019-12-11","close":53.7551},{"date":"2019-12-12","close":54.7601},{"date":"2019-12-13","close":54.6879},{"date":"2019-12-16","close":54.7902},{"date":"2019-12-17","close":54.9526},{"date":"2019-12-18","close":54.7541},{"date":"2019-12-19","close":54.7902},{"date":"2019-12-20","close":54.5134},{"date":"2019-12-23","close":54.4231},{"date":"2019-12-24","close":54.2847},{"date":"2019-12-26","close":54.5856},{"date":"2019-12-27","close":54.3388},{"date":"2019-12-30","close":54.2004},{"date":"2019-12-31","close":54.0554},{"date":"2020-01-02","close":54.853},{"date":"2020-01-03","close":53.9104},{"date":"2020-01-06","close":53.6929},{"date":"2020-01-07","close":54.2609},{"date":"2020-01-08","close":55.3183},{"date":"2020-01-09","close":56.1038},{"date":"2020-01-10","close":56.1219},{"date":"2020-01-13","close":56.702},{"date":"2020-01-14","close":56.7685},{"date":"2020-01-15","close":56.5389},{"date":"2020-01-16","close":57.6325},{"date":"2020-01-17","close":58.1703},{"date":"2020-01-21","close":58.3939},{"date":"2020-01-22","close":58.7564},{"date":"2020-01-23","close":55.131},{"date":"2020-01-24","close":54.6355},{"date":"2020-01-27","close":54.1098},{"date":"2020-01-28","close":54.9376},{"date":"2020-01-29","close":54.6476},{"date":"2020-01-30","close":56.0978},{"date":"2020-01-31","close":55.2458},{"date":"2020-02-03","close":55.566},{"date":"2020-02-04","close":56.8833},{"date":"2020-02-05","close":57.9286},{"date":"2020-02-06","close":57.0464},{"date":"2020-02-07","close":56.8289},{"date":"2020-02-10","close":56.9376},{"date":"2020-02-11","close":58.3093},{"date":"2020-02-12","close":58.7685},{"date":"2020-02-13","close":59.6749},{"date":"2020-02-14","close":59.7897},{"date":"2020-02-18","close":60.0797},{"date":"2020-02-19","close":61.1855},{"date":"2020-02-20","close":61.1855},{"date":"2020-02-21","close":58.98},{"date":"2020-02-24","close":56.6476},{"date":"2020-02-25","close":54.9497},{"date":"2020-02-26","close":54.3998},{"date":"2020-02-27","close":52.0735},{"date":"2020-02-28","close":50.5327},{"date":"2020-03-02","close":52.6536},{"date":"2020-03-03","close":48.4783},{"date":"2020-03-04","close":48.2124},{"date":"2020-03-05","close":45.1308},{"date":"2020-03-06","close":44.4722},{"date":"2020-03-09","close":39.318},{"date":"2020-03-10","close":43.5416},{"date":"2020-03-11","close":40.7621},{"date":"2020-03-12","close":36.7439},{"date":"2020-03-13","close":43.7048},{"date":"2020-03-16","close":40.2425},{"date":"2020-03-17","close":46.2365},{"date":"2020-03-18","close":43.457},{"date":"2020-03-19","close":40.3996},{"date":"2020-03-20","close":37.1125},{"date":"2020-03-23","close":33.2937},{"date":"2020-03-24","close":35.904},{"date":"2020-03-25","close":36.7258},{"date":"2020-03-26","close":39.0763},{"date":"2020-03-27","close":37.2515},{"date":"2020-03-30","close":38.9131},{"date":"2020-03-31","close":38.4087},{"date":"2020-04-01","close":35.8441},{"date":"2020-04-02","close":36.4518},{"date":"2020-04-03","close":34.9629},{"date":"2020-04-06","close":39.0225},{"date":"2020-04-07","close":38.8402},{"date":"2020-04-08","close":40.475},{"date":"2020-04-09","close":42.201},{"date":"2020-04-13","close":40.9794},{"date":"2020-04-14","close":40.7181},{"date":"2020-04-15","close":38.0927},{"date":"2020-04-16","close":36.859},{"date":"2020-04-17","close":38.6943},{"date":"2020-04-20","close":37.8982},{"date":"2020-04-21","close":37.2419},{"date":"2020-04-22","close":37.7645},{"date":"2020-04-23","close":37.2844},{"date":"2020-04-24","close":37.406},{"date":"2020-04-27","close":39.9949},{"date":"2020-04-28","close":41.417},{"date":"2020-04-29","close":43.4347},{"date":"2020-04-30","close":40.0618},{"date":"2020-05-01","close":38.3966},{"date":"2020-05-04","close":37.9955},{"date":"2020-05-05","close":38.1474},{"date":"2020-05-06","close":37.9894},{"date":"2020-05-07","close":39.1562},{"date":"2020-05-08","close":40.6148},{"date":"2020-05-11","close":40.4811},{"date":"2020-05-12","close":38.4209},{"date":"2020-05-13","close":36.0811},{"date":"2020-05-14","close":37.6916},{"date":"2020-05-15","close":37.096},{"date":"2020-05-18","close":39.4783},{"date":"2020-05-19","close":38.2021},{"date":"2020-05-20","close":39.9949},{"date":"2020-05-21","close":39.3689},{"date":"2020-05-22","close":39.6303},{"date":"2020-05-26","close":42.7479},{"date":"2020-05-27","close":44.3524},{"date":"2020-05-28","close":42.9606},{"date":"2020-05-29","close":42.1037},{"date":"2020-06-01","close":43.2645},{"date":"2020-06-02","close":44.3645},{"date":"2020-06-03","close":46.9352},{"date":"2020-06-04","close":48.175},{"date":"2020-06-05","close":49.433},{"date":"2020-06-08","close":49.2507},{"date":"2020-06-09","close":49.6275},{"date":"2020-06-10","close":46.4126},{"date":"2020-06-11","close":42.6993},{"date":"2020-06-12","close":43.5137},{"date":"2020-06-15","close":44.2794},{"date":"2020-06-16","close":44.6623},{"date":"2020-06-17","close":43.9695},{"date":"2020-06-18","close":43.9026},{"date":"2020-06-19","close":44.7656},{"date":"2020-06-22","close":43.7142},{"date":"2020-06-23","close":43.696},{"date":"2020-06-24","close":41.575},{"date":"2020-06-25","close":42.5838},{"date":"2020-06-26","close":40.3535},{"date":"2020-06-29","close":41.5689},{"date":"2020-06-30","close":42.0578},{"date":"2020-07-01","close":41.0007},{"date":"2020-07-02","close":41.2634},{"date":"2020-07-06","close":42.2777},{"date":"2020-07-07","close":40.9518},{"date":"2020-07-08","close":41.5384},{"date":"2020-07-09","close":40.0841},{"date":"2020-07-10","close":42.125},{"date":"2020-07-13","close":42.1678},{"date":"2020-07-14","close":42.1922},{"date":"2020-07-15","close":44.0803},{"date":"2020-07-16","close":44.453},{"date":"2020-07-17","close":43.2921},{"date":"2020-07-20","close":42.9621},{"date":"2020-07-21","close":44.618},{"date":"2020-07-22","close":44.2575},{"date":"2020-07-23","close":44.1414},{"date":"2020-07-24","close":44.0681},{"date":"2020-07-27","close":43.5059},{"date":"2020-07-28","close":42.7849},{"date":"2020-07-29","close":43.6953},{"date":"2020-07-30","close":42.2105},{"date":"2020-07-31","close":42.4549},{"date":"2020-08-03","close":43.6587},{"date":"2020-08-04","close":43.3409},{"date":"2020-08-05","close":44.0986},{"date":"2020-08-06","close":43.9642},{"date":"2020-08-07","close":45.6934},{"date":"2020-08-10","close":46.4145},{"date":"2020-08-11","close":46.3717},{"date":"2020-08-12","close":46.6283},{"date":"2020-08-13","close":45.8768},{"date":"2020-08-14","close":46.4267},{"date":"2020-08-17","close":45.9745},{"date":"2020-08-18","close":45.7607},{"date":"2020-08-19","close":45.7362},{"date":"2020-08-20","close":45.0457},{"date":"2020-08-21","close":45.0335},{"date":"2020-08-24","close":46.7322},{"date":"2020-08-25","close":47.0194},{"date":"2020-08-26","close":45.9501},{"date":"2020-08-27","close":46.8911},{"date":"2020-08-28","close":46.8789},{"date":"2020-08-31","close":46.2678},{"date":"2020-09-01","close":46.1334},{"date":"2020-09-02","close":47.0072},{"date":"2020-09-03","close":46.5},{"date":"2020-09-04","close":46.8177},{"date":"2020-09-08","close":44.7952},{"date":"2020-09-09","close":44.948},{"date":"2020-09-10","close":44.5752},{"date":"2020-09-11","close":44.9785},{"date":"2020-09-14","close":46.4267},{"date":"2020-09-15","close":45.4246},{"date":"2020-09-16","close":45.6385},{"date":"2020-09-17","close":45.0641},{"date":"2020-09-18","close":44.5875},{"date":"2020-09-21","close":43.0171},{"date":"2020-09-22","close":42.9193},{"date":"2020-09-23","close":42.2166},{"date":"2020-09-24","close":42.5038},{"date":"2020-09-25","close":43.2554},{"date":"2020-09-28","close":44.4164},{"date":"2020-09-29","close":44.1781},{"date":"2020-09-30","close":44.6878},{"date":"2020-10-01","close":44.6448},{"date":"2020-10-02","close":45.7688},{"date":"2020-10-05","close":46.7761},{"date":"2020-10-06","close":46.1189},{"date":"2020-10-07","close":47.0954},{"date":"2020-10-08","close":48.0597},{"date":"2020-10-09","close":48.072},{"date":"2020-10-12","close":49.1591},{"date":"2020-10-13","close":47.7403},{"date":"2020-10-14","close":47.8447},{"date":"2020-10-15","close":48.766},{"date":"2020-10-16","close":48.9625},{"date":"2020-10-19","close":48.2439},{"date":"2020-10-20","close":48.4036},{"date":"2020-10-21","close":48.2747},{"date":"2020-10-22","close":49.4109},{"date":"2020-10-23","close":49.8162},{"date":"2020-10-26","close":49.0178},{"date":"2020-10-27","close":48.0535},{"date":"2020-10-28","close":46.1926},{"date":"2020-10-29","close":46.4014},{"date":"2020-10-30","close":46.948},{"date":"2020-11-02","close":48.1887},{"date":"2020-11-03","close":49.1222},{"date":"2020-11-04","close":47.3472},{"date":"2020-11-05","close":48.9134},{"date":"2020-11-06","close":47.6052},{"date":"2020-11-09","close":52.5678},{"date":"2020-11-10","close":52.7029},{"date":"2020-11-11","close":52.0641},{"date":"2020-11-12","close":50.8481},{"date":"2020-11-13","close":52.359},{"date":"2020-11-16","close":53.876},{"date":"2020-11-17","close":54.9262},{"date":"2020-11-18","close":54.7113},{"date":"2020-11-19","close":54.785},{"date":"2020-11-20","close":54.3612},{"date":"2020-11-23","close":55.5711},{"date":"2020-11-24","close":57.7085},{"date":"2020-11-25","close":57.4198},{"date":"2020-11-27","close":56.9408},{"date":"2020-11-30","close":55.8598},{"date":"2020-12-01","close":57.1127},{"date":"2020-12-02","close":58.163},{"date":"2020-12-03","close":57.948},{"date":"2020-12-04","close":58.857},{"date":"2020-12-07","close":58.0463},{"date":"2020-12-08","close":57.0759},{"date":"2020-12-09","close":56.8486},{"date":"2020-12-10","close":56.9039},{"date":"2020-12-11","close":56.7135},{"date":"2020-12-14","close":56.173},{"date":"2020-12-15","close":57.4198},{"date":"2020-12-16","close":57.34},{"date":"2020-12-17","close":58.206},{"date":"2020-12-18","close":57.6471},{"date":"2020-12-21","close":57.7023},{"date":"2020-12-22","close":57.5734},{"date":"2020-12-23","close":57.7637},{"date":"2020-12-24","close":57.0697},{"date":"2020-12-28","close":58.2121},{"date":"2020-12-29","close":57.7269},{"date":"2020-12-30","close":57.8743},{"date":"2020-12-31","close":58.7587},{"date":"2021-01-04","close":57.9879},{"date":"2021-01-05","close":58.216},{"date":"2021-01-06","close":61.6634},{"date":"2021-01-07","close":62.7364},{"date":"2021-01-08","close":62.9029},{"date":"2021-01-11","close":63.7108},{"date":"2021-01-12","close":63.8465},{"date":"2021-01-13","close":62.8289},{"date":"2021-01-14","close":63.3346},{"date":"2021-01-15","close":63.4826},{"date":"2021-01-19","close":64.05},{"date":"2021-01-20","close":63.8156},{"date":"2021-01-21","close":63.2729},{"date":"2021-01-22","close":62.9276},{"date":"2021-01-25","close":61.7744},{"date":"2021-01-26","close":60.837},{"date":"2021-01-27","close":58.8389},{"date":"2021-01-28","close":61.429},{"date":"2021-01-29","close":61.6264},{"date":"2021-02-01","close":63.1619},{"date":"2021-02-02","close":64.6543},{"date":"2021-02-03","close":65.0737},{"date":"2021-02-04","close":66.5353},{"date":"2021-02-05","close":67.4726},{"date":"2021-02-08","close":67.9722},{"date":"2021-02-09","close":68.3545},{"date":"2021-02-10","close":69.5016},{"date":"2021-02-11","close":69.9641},{"date":"2021-02-12","close":70.3834},{"date":"2021-02-16","close":72.4494},{"date":"2021-02-17","close":72.0917},{"date":"2021-02-18","close":71.6723},{"date":"2021-02-19","close":72.9242},{"date":"2021-02-22","close":73.7013},{"date":"2021-02-23","close":73.3436},{"date":"2021-02-24","close":75.6377},{"date":"2021-02-25","close":74.2625},{"date":"2021-02-26","close":71.993},{"date":"2021-03-01","close":74.6386},{"date":"2021-03-02","close":72.9365},{"date":"2021-03-03","close":73.1586},{"date":"2021-03-04","close":71.9622},{"date":"2021-03-05","close":72.5049},{"date":"2021-03-08","close":72.5234},{"date":"2021-03-09","close":71.7402},{"date":"2021-03-10","close":72.4185},{"date":"2021-03-11","close":72.622},{"date":"2021-03-12","close":73.8493},{"date":"2021-03-15","close":74.1823},{"date":"2021-03-16","close":73.3127},{"date":"2021-03-17","close":74.1761},{"date":"2021-03-18","close":74.2131},{"date":"2021-03-19","close":73.8246},{"date":"2021-03-22","close":73.7321},{"date":"2021-03-23","close":72.7639},{"date":"2021-03-24","close":73.1154},{"date":"2021-03-25","close":74.7681},{"date":"2021-03-26","close":76.2174},{"date":"2021-03-29","close":74.836},{"date":"2021-03-30","close":75.7179},{"date":"2021-03-31","close":75.823},{"date":"2021-04-01","close":78.2667},{"date":"2021-04-05","close":79.7515},{"date":"2021-04-06","close":78.774},{"date":"2021-04-07","close":78.7617},{"date":"2021-04-08","close":77.8708},{"date":"2021-04-09","close":78.5884},{"date":"2021-04-12","close":79.3123},{"date":"2021-04-13","close":78.4833},{"date":"2021-04-14","close":80.0237},{"date":"2021-04-15","close":80.4258},{"date":"2021-04-16","close":80.2774},{"date":"2021-04-19","close":80.0609},{"date":"2021-04-20","close":78.3905},{"date":"2021-04-21","close":78.6627},{"date":"2021-04-22","close":78.2358},{"date":"2021-04-23","close":80.1475},{"date":"2021-04-26","close":80.3764},{"date":"2021-04-27","close":80.8156},{"date":"2021-04-28","close":81.1497},{"date":"2021-04-29","close":81.7065},{"date":"2021-04-30","close":80.9084},{"date":"2021-05-03","close":81.5889},{"date":"2021-05-04","close":81.9849},{"date":"2021-05-05","close":83.4944},{"date":"2021-05-06","close":84.4162},{"date":"2021-05-07","close":84.5338},{"date":"2021-05-10","close":83.5501},{"date":"2021-05-11","close":82.4427},{"date":"2021-05-12","close":80.0299},{"date":"2021-05-13","close":81.5704},{"date":"2021-05-14","close":83.0057},{"date":"2021-05-17","close":82.851},{"date":"2021-05-18","close":81.7189},{"date":"2021-05-19","close":81.8673},{"date":"2021-05-20","close":82.3251},{"date":"2021-05-21","close":82.5912},{"date":"2021-05-24","close":83.2284},{"date":"2021-05-25","close":81.5333},{"date":"2021-05-26","close":82.319},{"date":"2021-05-27","close":81.5333},{"date":"2021-05-28","close":82.0282},{"date":"2021-06-01","close":82.3251},{"date":"2021-06-02","close":81.7869},{"date":"2021-06-03","close":82.22},{"date":"2021-06-04","close":81.9292},{"date":"2021-06-07","close":80.8404},{"date":"2021-06-08","close":81.4343},{"date":"2021-06-09","close":79.9433},{"date":"2021-06-10","close":79.7206},{"date":"2021-06-11","close":81.1064},{"date":"2021-06-14","close":79.8134},{"date":"2021-06-15","close":80.531},{"date":"2021-06-16","close":81.0445},{"date":"2021-06-17","close":78.805},{"date":"2021-06-18","close":76.751},{"date":"2021-06-21","close":79.3185},{"date":"2021-06-22","close":78.972},{"date":"2021-06-23","close":80.265},{"date":"2021-06-24","close":81.3662},{"date":"2021-06-25","close":81.7003},{"date":"2021-06-28","close":79.702},{"date":"2021-06-29","close":80.6238},{"date":"2021-06-30","close":80.6052},{"date":"2021-07-01","close":81.7966},{"date":"2021-07-02","close":81.6849},{"date":"2021-07-06","close":81.083},{"date":"2021-07-07","close":81.1389},{"date":"2021-07-08","close":78.9609},{"date":"2021-07-09","close":81.9207},{"date":"2021-07-12","close":83.1555},{"date":"2021-07-13","close":82.8329},{"date":"2021-07-14","close":81.4057},{"date":"2021-07-15","close":81.8152},{"date":"2021-07-16","close":79.8296},{"date":"2021-07-19","close":76.9628},{"date":"2021-07-20","close":78.8802},{"date":"2021-07-21","close":80.9899},{"date":"2021-07-22","close":79.6931},{"date":"2021-07-23","close":79.7365},{"date":"2021-07-26","close":80.6673},{"date":"2021-07-27","close":80.0467},{"date":"2021-07-28","close":80.7852},{"date":"2021-07-29","close":81.2878},{"date":"2021-07-30","close":80.3446},{"date":"2021-08-02","close":80.8969},{"date":"2021-08-03","close":80.3694},{"date":"2021-08-04","close":79.6869},{"date":"2021-08-05","close":80.9589},{"date":"2021-08-06","close":83.0749},{"date":"2021-08-09","close":84.0367},{"date":"2021-08-10","close":85.1226},{"date":"2021-08-11","close":85.9292},{"date":"2021-08-12","close":86.3512},{"date":"2021-08-13","close":86.2147},{"date":"2021-08-16","close":85.5073},{"date":"2021-08-17","close":84.4524},{"date":"2021-08-18","close":83.7326},{"date":"2021-08-19","close":82.6281},{"date":"2021-08-20","close":84.2849},{"date":"2021-08-23","close":84.9488},{"date":"2021-08-24","close":85.2777},{"date":"2021-08-25","close":86.9717},{"date":"2021-08-26","close":86.618},{"date":"2021-08-27","close":88.7278},{"date":"2021-08-30","close":87.1207},{"date":"2021-08-31","close":86.8104},{"date":"2021-09-01","close":86.9035},{"date":"2021-09-02","close":86.9407},{"date":"2021-09-03","close":86.2768},{"date":"2021-09-07","close":85.9603},{"date":"2021-09-08","close":85.1164},{"date":"2021-09-09","close":85.5507},{"date":"2021-09-10","close":84.229},{"date":"2021-09-13","close":84.6572},{"date":"2021-09-14","close":83.2672},{"date":"2021-09-15","close":84.2973},{"date":"2021-09-16","close":83.4286},{"date":"2021-09-17","close":82.9694},{"date":"2021-09-20","close":81.2009},{"date":"2021-09-21","close":79.9537},{"date":"2021-09-22","close":80.9031},{"date":"2021-09-23","close":85.2591},{"date":"2021-09-24","close":86.6832},{"date":"2021-09-27","close":87.9304},{"date":"2021-09-28","close":86.7204},{"date":"2021-09-29","close":87.102},{"date":"2021-09-30","close":86.1313},{"date":"2021-10-01","close":88.3714},{"date":"2021-10-04","close":87.158},{"date":"2021-10-05","close":88.2407},{"date":"2021-10-06","close":88.1754},{"date":"2021-10-07","close":89.4728},{"date":"2021-10-08","close":89.9395},{"date":"2021-10-11","close":90.0888},{"date":"2021-10-12","close":90.5835},{"date":"2021-10-13","close":90.0515},{"date":"2021-10-14","close":91.5822},{"date":"2021-10-15","close":93.5329},{"date":"2021-10-18","close":93.6823},{"date":"2021-10-19","close":93.6823},{"date":"2021-10-20","close":94.8957},{"date":"2021-10-21","close":94.9517},{"date":"2021-10-22","close":95.6984},{"date":"2021-10-25","close":95.2037},{"date":"2021-10-26","close":95.5303},{"date":"2021-10-27","close":93.2156},{"date":"2021-10-28","close":92.9449},{"date":"2021-10-29","close":92.0209},{"date":"2021-11-01","close":92.9729},{"date":"2021-11-02","close":94.1956},{"date":"2021-11-03","close":95.269},{"date":"2021-11-04","close":93.7756},{"date":"2021-11-05","close":93.3369},{"date":"2021-11-08","close":93.7476},{"date":"2021-11-09","close":93.2436},{"date":"2021-11-10","close":92.9076},{"date":"2021-11-11","close":94.037},{"date":"2021-11-12","close":93.3183},{"date":"2021-11-15","close":92.7209},{"date":"2021-11-16","close":92.9449},{"date":"2021-11-17","close":91.9742},{"date":"2021-11-18","close":91.3675},{"date":"2021-11-19","close":91.6009},{"date":"2021-11-22","close":92.0676},{"date":"2021-11-23","close":93.9996},{"date":"2021-11-24","close":95.6704},{"date":"2021-11-26","close":91.9742},{"date":"2021-11-29","close":93.869},{"date":"2021-11-30","close":91.7409},{"date":"2021-12-01","close":88.5861},{"date":"2021-12-02","close":91.5355},{"date":"2021-12-03","close":89.3328},{"date":"2021-12-06","close":91.3208},{"date":"2021-12-07","close":92.3102},{"date":"2021-12-08","close":92.2262},{"date":"2021-12-09","close":91.4142},{"date":"2021-12-10","close":91.0968},{"date":"2021-12-13","close":89.9115},{"date":"2021-12-14","close":89.9768},{"date":"2021-12-15","close":91.1808},{"date":"2021-12-16","close":92.3383},{"date":"2021-12-17","close":90.8915},{"date":"2021-12-20","close":88.5114},{"date":"2021-12-21","close":90.5275},{"date":"2021-12-22","close":91.4609},{"date":"2021-12-23","close":92.7769},{"date":"2021-12-27","close":94.289},{"date":"2021-12-28","close":95.4184},{"date":"2021-12-29","close":95.3437},{"date":"2021-12-30","close":94.289},{"date":"2021-12-31","close":93.7103},{"date":"2022-01-03","close":96.3326},{"date":"2022-01-04","close":100.6688},{"date":"2022-01-05","close":98.3649},{"date":"2022-01-06","close":99.7603},{"date":"2022-01-07","close":102.1485},{"date":"2022-01-10","close":100.8561},{"date":"2022-01-11","close":101.9425},{"date":"2022-01-12","close":102.6168},{"date":"2022-01-13","close":101.4929},{"date":"2022-01-14","close":101.5585},{"date":"2022-01-18","close":98.2806},{"date":"2022-01-19","close":95.7239},{"date":"2022-01-20","close":95.1994},{"date":"2022-01-21","close":91.9309},{"date":"2022-01-24","close":91.4438},{"date":"2022-01-25","close":90.6665},{"date":"2022-01-26","close":92.2118},{"date":"2022-01-27","close":94.5063},{"date":"2022-01-28","close":97.4845},{"date":"2022-01-31","close":99.1516},{"date":"2022-02-01","close":102.1579},{"date":"2022-02-02","close":102.7479},{"date":"2022-02-03","close":101.1933},{"date":"2022-02-04","close":103.9186},{"date":"2022-02-07","close":104.9581},{"date":"2022-02-08","close":107.4962},{"date":"2022-02-09","close":108.1143},{"date":"2022-02-10","close":106.4098},{"date":"2022-02-11","close":104.2183},{"date":"2022-02-14","close":102.5325},{"date":"2022-02-15","close":105.2297},{"date":"2022-02-16","close":105.6324},{"date":"2022-02-17","close":102.0642},{"date":"2022-02-18","close":101.6334},{"date":"2022-02-22","close":101.8582},{"date":"2022-02-23","close":100.1162},{"date":"2022-02-24","close":100.3691},{"date":"2022-02-25","close":105.1642},{"date":"2022-02-28","close":102.6917},{"date":"2022-03-01","close":96.164},{"date":"2022-03-02","close":99.0767},{"date":"2022-03-03","close":97.3347},{"date":"2022-03-04","close":93.5511},{"date":"2022-03-07","close":88.7747},{"date":"2022-03-08","close":87.0608},{"date":"2022-03-09","close":89.7955},{"date":"2022-03-10","close":90.1795},{"date":"2022-03-11","close":90.0297},{"date":"2022-03-14","close":92.2024},{"date":"2022-03-15","close":93.1577},{"date":"2022-03-16","close":97.2036},{"date":"2022-03-17","close":98.0839},{"date":"2022-03-18","close":99.0673},{"date":"2022-03-21","close":99.0673},{"date":"2022-03-22","close":100.7718},{"date":"2022-03-23","close":98.9924},{"date":"2022-03-24","close":100.3503},{"date":"2022-03-25","close":102.3826},{"date":"2022-03-28","close":104.2557},{"date":"2022-03-29","close":105.5763},{"date":"2022-03-30","close":104.8832},{"date":"2022-03-31","close":102.9352},{"date":"2022-04-01","close":102.3434},{"date":"2022-04-04","close":101.3288},{"date":"2022-04-05","close":102.1367},{"date":"2022-04-06","close":100.4175},{"date":"2022-04-07","close":100.0887},{"date":"2022-04-08","close":102.0427},{"date":"2022-04-11","close":101.5542},{"date":"2022-04-12","close":101.6294},{"date":"2022-04-13","close":104.8799},{"date":"2022-04-14","close":105.0302},{"date":"2022-04-18","close":104.2035},{"date":"2022-04-19","close":106.2045},{"date":"2022-04-20","close":106.8997},{"date":"2022-04-21","close":103.1137},{"date":"2022-04-22","close":97.2515},{"date":"2022-04-25","close":97.6743},{"date":"2022-04-26","close":93.9729},{"date":"2022-04-27","close":94.3393},{"date":"2022-04-28","close":97.7401},{"date":"2022-04-29","close":91.5585},{"date":"2022-05-02","close":92.4698},{"date":"2022-05-03","close":94.2735},{"date":"2022-05-04","close":96.9791},{"date":"2022-05-05","close":93.2589},{"date":"2022-05-06","close":91.3331},{"date":"2022-05-09","close":87.9604},{"date":"2022-05-10","close":88.0638},{"date":"2022-05-11","close":87.3216},{"date":"2022-05-12","close":86.4291},{"date":"2022-05-13","close":89.2381},{"date":"2022-05-16","close":88.449},{"date":"2022-05-17","close":91.0512},{"date":"2022-05-18","close":86.4197},{"date":"2022-05-19","close":85.997},{"date":"2022-05-20","close":86.213},{"date":"2022-05-23","close":88.4865},{"date":"2022-05-24","close":87.4813},{"date":"2022-05-25","close":87.4625},{"date":"2022-05-26","close":90.309},{"date":"2022-05-27","close":93.1838},{"date":"2022-05-31","close":92.5261},{"date":"2022-06-01","close":91.8215},{"date":"2022-06-02","close":92.404},{"date":"2022-06-03","close":90.1587},{"date":"2022-06-06","close":91.4646},{"date":"2022-06-07","close":92.6764},{"date":"2022-06-08","close":90.6472},{"date":"2022-06-09","close":87.9228},{"date":"2022-06-10","close":83.9396},{"date":"2022-06-13","close":80.2758},{"date":"2022-06-14","close":81.5252},{"date":"2022-06-15","close":82.6525},{"date":"2022-06-16","close":81.2528},{"date":"2022-06-17","close":82.2016},{"date":"2022-06-21","close":84.5596},{"date":"2022-06-22","close":83.3008},{"date":"2022-06-23","close":82.4929},{"date":"2022-06-24","close":86.8988},{"date":"2022-06-27","close":86.9834},{"date":"2022-06-28","close":86.2788},{"date":"2022-06-29","close":84.7663},{"date":"2022-06-30","close":84.3137},{"date":"2022-07-01","close":84.0119},{"date":"2022-07-05","close":85.5207},{"date":"2022-07-06","close":84.4551},{"date":"2022-07-07","close":85.5584},{"date":"2022-07-08","close":85.5113},{"date":"2022-07-11","close":84.8135},{"date":"2022-07-12","close":84.5494},{"date":"2022-07-13","close":84.1722},{"date":"2022-07-14","close":82.3239},{"date":"2022-07-15","close":85.0398},{"date":"2022-07-18","close":84.474},{"date":"2022-07-19","close":88.378},{"date":"2022-07-20","close":90.0471},{"date":"2022-07-21","close":90.9524},{"date":"2022-07-22","close":90.2734},{"date":"2022-07-25","close":91.4145},{"date":"2022-07-26","close":88.8778},{"date":"2022-07-27","close":90.4054},{"date":"2022-07-28","close":89.9434},{"date":"2022-07-29","close":92.8572},{"date":"2022-08-01","close":93.0364},{"date":"2022-08-02","close":92.4235},{"date":"2022-08-03","close":94.4038},{"date":"2022-08-04","close":94.6112},{"date":"2022-08-05","close":96.4689},{"date":"2022-08-08","close":96.1483},{"date":"2022-08-09","close":97.7326},{"date":"2022-08-10","close":100.0146},{"date":"2022-08-11","close":101.316},{"date":"2022-08-12","close":103.1076},{"date":"2022-08-15","close":103.7489},{"date":"2022-08-16","close":104.5127},{"date":"2022-08-17","close":104.4844},{"date":"2022-08-18","close":104.6542},{"date":"2022-08-19","close":102.6833},{"date":"2022-08-22","close":100.0523},{"date":"2022-08-23","close":100.4295},{"date":"2022-08-24","close":101.0519},{"date":"2022-08-25","close":102.5136},{"date":"2022-08-26","close":100.6936},{"date":"2022-08-29","close":99.562},{"date":"2022-08-30","close":98.5624},{"date":"2022-08-31","close":98.421},{"date":"2022-09-01","close":98.6001},{"date":"2022-09-02","close":97.6006},{"date":"2022-09-06","close":97.5062},{"date":"2022-09-07","close":99.7034},{"date":"2022-09-08","close":101.3254},{"date":"2022-09-09","close":102.2401},{"date":"2022-09-12","close":103.5414},{"date":"2022-09-13","close":100.9388},{"date":"2022-09-14","close":101.1368},{"date":"2022-09-15","close":101.778},{"date":"2022-09-16","close":100.7596},{"date":"2022-09-19","close":103.2303},{"date":"2022-09-20","close":102.2212},{"date":"2022-09-21","close":100.8822},{"date":"2022-09-22","close":99.4111},{"date":"2022-09-23","close":96.1578},{"date":"2022-09-26","close":94.9979},{"date":"2022-09-27","close":94.3},{"date":"2022-09-28","close":95.2148},{"date":"2022-09-29","close":92.6781},{"date":"2022-09-30","close":93.5108},{"date":"2022-10-03","close":95.9711},{"date":"2022-10-04","close":101.7434},{"date":"2022-10-05","close":102.3301},{"date":"2022-10-06","close":102.4058},{"date":"2022-10-07","close":101.3649},{"date":"2022-10-10","close":101.5825},{"date":"2022-10-11","close":99.0086},{"date":"2022-10-12","close":97.7596},{"date":"2022-10-13","close":100.7971},{"date":"2022-10-14","close":95.1857},{"date":"2022-10-17","close":95.4507},{"date":"2022-10-18","close":97.2391},{"date":"2022-10-19","close":94.6274},{"date":"2022-10-20","close":92.7917},{"date":"2022-10-21","close":95.5642},{"date":"2022-10-24","close":96.7092},{"date":"2022-10-25","close":99.1506},{"date":"2022-10-26","close":101.1756},{"date":"2022-10-27","close":107.8374},{"date":"2022-10-28","close":112.8337},{"date":"2022-10-31","close":111.7928},{"date":"2022-11-01","close":111.4805},{"date":"2022-11-02","close":111.0736},{"date":"2022-11-03","close":111.6793},{"date":"2022-11-04","close":113.9692},{"date":"2022-11-07","close":114.9723},{"date":"2022-11-08","close":116.439},{"date":"2022-11-09","close":114.9912},{"date":"2022-11-10","close":117.319},{"date":"2022-11-11","close":116.7702},{"date":"2022-11-14","close":115.294},{"date":"2022-11-15","close":116.2592},{"date":"2022-11-16","close":114.0544},{"date":"2022-11-17","close":113.1365},{"date":"2022-11-18","close":115.0574},{"date":"2022-11-21","close":116.439},{"date":"2022-11-22","close":116.8838},{"date":"2022-11-23","close":113.903},{"date":"2022-11-25","close":113.1365},{"date":"2022-11-28","close":109.6258},{"date":"2022-11-29","close":109.1716},{"date":"2022-11-30","close":110.6194},{"date":"2022-12-01","close":111.102},{"date":"2022-12-02","close":112.758},{"date":"2022-12-05","close":109.9287},{"date":"2022-12-06","close":109.834},{"date":"2022-12-07","close":107.7901},{"date":"2022-12-08","close":107.5535},{"date":"2022-12-09","close":107.3643},{"date":"2022-12-12","close":108.4241},{"date":"2022-12-13","close":105.5285},{"date":"2022-12-14","close":104.3551},{"date":"2022-12-15","close":102.0651},{"date":"2022-12-16","close":101.0148},{"date":"2022-12-19","close":99.5007},{"date":"2022-12-20","close":99.9265},{"date":"2022-12-21","close":101.0053},{"date":"2022-12-22","close":100.3902},{"date":"2022-12-23","close":101.5825},{"date":"2022-12-27","close":100.816},{"date":"2022-12-28","close":100.5511},{"date":"2022-12-29","close":102.1881},{"date":"2022-12-30","close":101.5041},{"date":"2023-01-03","close":100.8012},{"date":"2023-01-04","close":100.2597},{"date":"2023-01-05","close":101.8841},{"date":"2023-01-06","close":104.6675},{"date":"2023-01-09","close":105.133},{"date":"2023-01-10","close":105.418},{"date":"2023-01-11","close":106.2065},{"date":"2023-01-12","close":108.1349},{"date":"2023-01-13","close":109.7689},{"date":"2023-01-17","close":111.1558},{"date":"2023-01-18","close":108.6954},{"date":"2023-01-19","close":106.8145},{"date":"2023-01-20","close":107.9924},{"date":"2023-01-23","close":110.3959},{"date":"2023-01-24","close":111.1463},{"date":"2023-01-25","close":112.2008},{"date":"2023-01-26","close":107.7074},{"date":"2023-01-27","close":106.178},{"date":"2023-01-30","close":106.159},{"date":"2023-01-31","close":107.128},{"date":"2023-02-01","close":106.4915},{"date":"2023-02-02","close":103.3851},{"date":"2023-02-03","close":106.273},{"date":"2023-02-06","close":106.653},{"date":"2023-02-07","close":108.2204},{"date":"2023-02-08","close":107.6885},{"date":"2023-02-09","close":105.437},{"date":"2023-02-10","close":105.7505},{"date":"2023-02-13","close":107.7454},{"date":"2023-02-14","close":108.5244},{"date":"2023-02-15","close":108.1729},{"date":"2023-02-16","close":108.3154},{"date":"2023-02-17","close":106.558},{"date":"2023-02-21","close":104.791},{"date":"2023-02-22","close":104.0406},{"date":"2023-02-23","close":101.8841},{"date":"2023-02-24","close":102.3781},{"date":"2023-02-27","close":102.2451},{"date":"2023-02-28","close":103.0336},{"date":"2023-03-01","close":101.4756},{"date":"2023-03-02","close":101.2667},{"date":"2023-03-03","close":102.5396},{"date":"2023-03-06","close":101.7037},{"date":"2023-03-07","close":100.2502},{"date":"2023-03-08","close":101.2002},{"date":"2023-03-09","close":95.1109},{"date":"2023-03-10","close":90.1045},{"date":"2023-03-13","close":84.8417},{"date":"2023-03-14","close":87.7011},{"date":"2023-03-15","close":82.7993},{"date":"2023-03-16","close":84.9842},{"date":"2023-03-17","close":83.6162},{"date":"2023-03-20","close":87.2831},{"date":"2023-03-21","close":90.3705},{"date":"2023-03-22","close":87.1501},{"date":"2023-03-23","close":86.7416},{"date":"2023-03-24","close":84.6327},{"date":"2023-03-27","close":87.9861},{"date":"2023-03-28","close":87.1501},{"date":"2023-03-29","close":88.6986},{"date":"2023-03-30","close":87.5776},{"date":"2023-03-31","close":89.0091},{"date":"2023-04-03","close":87.8925},{"date":"2023-04-04","close":86.0412},{"date":"2023-04-05","close":85.6785},{"date":"2023-04-06","close":85.2682},{"date":"2023-04-10","close":87.0909},{"date":"2023-04-11","close":88.3983},{"date":"2023-04-12","close":87.8735},{"date":"2023-04-13","close":88.6178},{"date":"2023-04-14","close":89.3145},{"date":"2023-04-17","close":91.4903},{"date":"2023-04-18","close":92.3969},{"date":"2023-04-19","close":92.4637},{"date":"2023-04-20","close":91.7862},{"date":"2023-04-21","close":91.3853},{"date":"2023-04-24","close":91.1658},{"date":"2023-04-25","close":87.1959},{"date":"2023-04-26","close":87.988},{"date":"2023-04-27","close":85.3064},{"date":"2023-04-28","close":86.3943},{"date":"2023-05-01","close":85.6594},{"date":"2023-05-02","close":82.5961},{"date":"2023-05-03","close":80.487},{"date":"2023-05-04","close":79.6472},{"date":"2023-05-05","close":82.2621},{"date":"2023-05-08","close":82.2048},{"date":"2023-05-09","close":82.4052},{"date":"2023-05-10","close":81.6895},{"date":"2023-05-11","close":81.1551},{"date":"2023-05-12","close":80.5538},{"date":"2023-05-15","close":82.6629},{"date":"2023-05-16","close":81.8135},{"date":"2023-05-17","close":83.3309},{"date":"2023-05-18","close":85.0105},{"date":"2023-05-19","close":86.108},{"date":"2023-05-22","close":86.4897},{"date":"2023-05-23","close":86.1938},{"date":"2023-05-24","close":85.3922},{"date":"2023-05-25","close":88.2456},{"date":"2023-05-26","close":88.9041},{"date":"2023-05-30","close":89.763},{"date":"2023-05-31","close":86.2225},{"date":"2023-06-01","close":86.9764},{"date":"2023-06-02","close":90.0397},{"date":"2023-06-05","close":89.6103},{"date":"2023-06-06","close":90.5551},{"date":"2023-06-07","close":92.4446},{"date":"2023-06-08","close":91.1086},{"date":"2023-06-09","close":91.309},{"date":"2023-06-12","close":90.4406},{"date":"2023-06-13","close":92.8741},{"date":"2023-06-14","close":93.7711},{"date":"2023-06-15","close":95.5939},{"date":"2023-06-16","close":95.5175},{"date":"2023-06-20","close":94.3628},{"date":"2023-06-21","close":95.2885},{"date":"2023-06-22","close":93.7998},{"date":"2023-06-23","close":92.75},{"date":"2023-06-26","close":93.4467},{"date":"2023-06-27","close":95.966},{"date":"2023-06-28","close":97.3212},{"date":"2023-06-29","close":98.9244},{"date":"2023-06-30","close":99.4323},{"date":"2023-07-03","close":99.6143},{"date":"2023-07-05","close":98.8286},{"date":"2023-07-06","close":98.6561},{"date":"2023-07-07","close":99.9689},{"date":"2023-07-10","close":99.6431},{"date":"2023-07-11","close":100.7642},{"date":"2023-07-12","close":100.448},{"date":"2023-07-13","close":101.4924},{"date":"2023-07-14","close":100.7258},{"date":"2023-07-17","close":102.1631},{"date":"2023-07-18","close":105.2102},{"date":"2023-07-19","close":105.009},{"date":"2023-07-20","close":106.3026},{"date":"2023-07-21","close":104.894},{"date":"2023-07-24","close":105.0665},{"date":"2023-07-25","close":105.4881},{"date":"2023-07-26","close":106.1205},{"date":"2023-07-27","close":103.9454},{"date":"2023-07-28","close":104.6161},{"date":"2023-07-31","close":105.4689},{"date":"2023-08-01","close":104.9132},{"date":"2023-08-02","close":104.022},{"date":"2023-08-03","close":105.0665},{"date":"2023-08-04","close":103.3321},{"date":"2023-08-07","close":104.3862},{"date":"2023-08-08","close":103.7825},{"date":"2023-08-09","close":101.9523},{"date":"2023-08-10","close":102.0865},{"date":"2023-08-11","close":102.968},{"date":"2023-08-14","close":102.6423},{"date":"2023-08-15","close":100.6683},{"date":"2023-08-16","close":99.9976},{"date":"2023-08-17","close":100.0264},{"date":"2023-08-18","close":100.7067},{"date":"2023-08-21","close":100.4576},{"date":"2023-08-22","close":98.1483},{"date":"2023-08-23","close":98.4262},{"date":"2023-08-24","close":97.6979},{"date":"2023-08-25","close":97.995},{"date":"2023-08-28","close":98.9149},{"date":"2023-08-29","close":99.9784},{"date":"2023-08-30","close":100.6013},{"date":"2023-08-31","close":100.218},{"date":"2023-09-01","close":101.9619},{"date":"2023-09-05","close":101.8373},{"date":"2023-09-06","close":100.745},{"date":"2023-09-07","close":99.6143},{"date":"2023-09-08","close":101.8853},{"date":"2023-09-11","close":102.3644},{"date":"2023-09-12","close":103.3801},{"date":"2023-09-13","close":101.7607},{"date":"2023-09-14","close":104.1179},{"date":"2023-09-15","close":103.1693},{"date":"2023-09-18","close":102.6806},{"date":"2023-09-19","close":102.0098},{"date":"2023-09-20","close":102.0578},{"date":"2023-09-21","close":98.1195},{"date":"2023-09-22","close":96.9793},{"date":"2023-09-25","close":97.6117},{"date":"2023-09-26","close":95.5803},{"date":"2023-09-27","close":95.3887},{"date":"2023-09-28","close":96.6248},{"date":"2023-09-29","close":96.6344},{"date":"2023-10-02","close":94.3828},{"date":"2023-10-03","close":92.5546},{"date":"2023-10-04","close":93.7093},{"date":"2023-10-05","close":94.5656},{"date":"2023-10-06","close":95.5182},{"date":"2023-10-09","close":95.7299},{"date":"2023-10-10","close":96.5382},{"date":"2023-10-11","close":96.365},{"date":"2023-10-12","close":94.9409},{"date":"2023-10-13","close":95.2488},{"date":"2023-10-16","close":97.6351},{"date":"2023-10-17","close":99.675},{"date":"2023-10-18","close":95.0756},{"date":"2023-10-19","close":93.1897},{"date":"2023-10-20","close":91.9484},{"date":"2023-10-23","close":90.6495},{"date":"2023-10-24","close":91.0921},{"date":"2023-10-25","close":88.3594},{"date":"2023-10-26","close":92.7567},{"date":"2023-10-27","close":90.9573},{"date":"2023-10-30","close":91.8811},{"date":"2023-10-31","close":91.833},{"date":"2023-11-01","close":92.3814},{"date":"2023-11-02","close":95.6529},{"date":"2023-11-03","close":97.433},{"date":"2023-11-06","close":96.4997},{"date":"2023-11-07","close":96.0859},{"date":"2023-11-08","close":95.6241},{"date":"2023-11-09","close":95.3546},{"date":"2023-11-10","close":96.7017},{"date":"2023-11-13","close":96.7595},{"date":"2023-11-14","close":99.3189},{"date":"2023-11-15","close":100.0791},{"date":"2023-11-16","close":99.3093},{"date":"2023-11-17","close":100.3774},{"date":"2023-11-20","close":99.9732},{"date":"2023-11-21","close":100.3293},{"date":"2023-11-22","close":100.9354},{"date":"2023-11-24","close":101.4839},{"date":"2023-11-27","close":101.3203},{"date":"2023-11-28","close":98.8475},{"date":"2023-11-29","close":99.8289},{"date":"2023-11-30","close":101.176},{"date":"2023-12-01","close":103.8413},{"date":"2023-12-04","close":102.8695},{"date":"2023-12-05","close":101.2048},{"date":"2023-12-06","close":101.1086},{"date":"2023-12-07","close":101.3877},{"date":"2023-12-08","close":103.0042},{"date":"2023-12-11","close":103.9568},{"date":"2023-12-12","close":105.4771},{"date":"2023-12-13","close":103.6777},{"date":"2023-12-14","close":106.6894},{"date":"2023-12-15","close":105.8619},{"date":"2023-12-18","close":107.1898},{"date":"2023-12-19","close":109.374},{"date":"2023-12-20","close":107.8633},{"date":"2023-12-21","close":106.8145},{"date":"2023-12-22","close":107.4881},{"date":"2023-12-26","close":108.3541},{"date":"2023-12-27","close":108.8929},{"date":"2023-12-28","close":108.4695},{"date":"2023-12-29","close":107.716},{"date":"2024-01-02","close":108.4888},{"date":"2024-01-03","close":105.7452},{"date":"2024-01-04","close":106.4311},{"date":"2024-01-05","close":108.2377},{"date":"2024-01-08","close":108.6434},{"date":"2024-01-09","close":106.9721},{"date":"2024-01-10","close":107.175},{"date":"2024-01-11","close":106.7789},{"date":"2024-01-12","close":105.4264},{"date":"2024-01-16","close":105.6003},{"date":"2024-01-17","close":105.494},{"date":"2024-01-18","close":106.0157},{"date":"2024-01-19","close":107.7353},{"date":"2024-01-22","close":109.6674},{"date":"2024-01-23","close":109.5708},{"date":"2024-01-24","close":108.711},{"date":"2024-01-25","close":109.9862},{"date":"2024-01-26","close":109.3776},{"date":"2024-01-29","close":108.4599},{"date":"2024-01-30","close":109.6385},{"date":"2024-01-31","close":106.4408},{"date":"2024-02-01","close":106.7403},{"date":"2024-02-02","close":108.6144},{"date":"2024-02-05","close":108.6048},{"date":"2024-02-06","close":107.5711},{"date":"2024-02-07","close":107.2716},{"date":"2024-02-08","close":108.2956},{"date":"2024-02-09","close":110.9813},{"date":"2024-02-12","close":113.0583},{"date":"2024-02-13","close":111.0103},{"date":"2024-02-14","close":112.7298},{"date":"2024-02-15","close":114.4205},{"date":"2024-02-16","close":114.4688},{"date":"2024-02-20","close":112.498},{"date":"2024-02-21","close":112.8651},{"date":"2024-02-22","close":114.4398},{"date":"2024-02-23","close":114.5557},{"date":"2024-02-26","close":114.6233},{"date":"2024-02-27","close":115.6474},{"date":"2024-02-28","close":116.3429},{"date":"2024-02-29","close":116.2366},{"date":"2024-03-01","close":115.9952},{"date":"2024-03-04","close":116.768},{"date":"2024-03-05","close":117.3669},{"date":"2024-03-06","close":117.0675},{"date":"2024-03-07","close":116.826},{"date":"2024-03-08","close":116.1207},{"date":"2024-03-11","close":114.7876},{"date":"2024-03-12","close":114.9035},{"date":"2024-03-13","close":115.9275},{"date":"2024-03-14","close":115.9275},{"date":"2024-03-15","close":116.6617},{"date":"2024-03-18","close":116.8549},{"date":"2024-03-19","close":118.0432},{"date":"2024-03-20","close":118.5359},{"date":"2024-03-21","close":121.8205},{"date":"2024-03-22","close":121.3278},{"date":"2024-03-25","close":122.1683},{"date":"2024-03-26","close":121.1443},{"date":"2024-03-27","close":123.0764},{"date":"2024-03-28","close":124.5015},{"date":"2024-04-01","close":124.5985},{"date":"2024-04-02","close":124.7827},{"date":"2024-04-03","close":125.6552},{"date":"2024-04-04","close":123.5223},{"date":"2024-04-05","close":124.3755},{"date":"2024-04-08","close":126.0236},{"date":"2024-04-09","close":124.1622},{"date":"2024-04-10","close":123.2509},{"date":"2024-04-11","close":120.7011},{"date":"2024-04-12","close":118.8106},{"date":"2024-04-15","close":118.7816},{"date":"2024-04-16","close":118.1514},{"date":"2024-04-17","close":118.2193},{"date":"2024-04-18","close":118.2386},{"date":"2024-04-19","close":119.8286},{"date":"2024-04-22","close":121.6512},{"date":"2024-04-23","close":123.2606},{"date":"2024-04-24","close":123.6484},{"date":"2024-04-25","close":118.229},{"date":"2024-04-26","close":118.1417},{"date":"2024-04-29","close":119.4311},{"date":"2024-04-30","close":118.2774},{"date":"2024-05-01","close":118.8106},{"date":"2024-05-02","close":120.1873},{"date":"2024-05-03","close":120.6236},{"date":"2024-05-06","close":121.7482},{"date":"2024-05-07","close":121.4476},{"date":"2024-05-08","close":121.5737},{"date":"2024-05-09","close":121.341},{"date":"2024-05-10","close":121.8645},{"date":"2024-05-13","close":121.8645},{"date":"2024-05-14","close":123.0861},{"date":"2024-05-15","close":123.4157},{"date":"2024-05-16","close":121.7676},{"date":"2024-05-17","close":122.5625},{"date":"2024-05-20","close":121.3119},{"date":"2024-05-21","close":120.9823},{"date":"2024-05-22","close":119.8286},{"date":"2024-05-23","close":119.625},{"date":"2024-05-24","close":122.0196},{"date":"2024-05-28","close":119.7704},{"date":"2024-05-29","close":117.9963},{"date":"2024-05-30","close":118.1708},{"date":"2024-05-31","close":119.0045},{"date":"2024-06-03","close":117.2401},{"date":"2024-06-04","close":115.3399},{"date":"2024-06-05","close":117.1237},{"date":"2024-06-06","close":116.5614},{"date":"2024-06-07","close":116.3675},{"date":"2024-06-10","close":115.9022},{"date":"2024-06-11","close":113.6918},{"date":"2024-06-12","close":115.1848},{"date":"2024-06-13","close":113.653},{"date":"2024-06-14","close":112.1406},{"date":"2024-06-17","close":114.3607},{"date":"2024-06-18","close":115.3302},{"date":"2024-06-20","close":115.4271},{"date":"2024-06-21","close":117.0074},{"date":"2024-06-24","close":118.6458},{"date":"2024-06-25","close":117.9769},{"date":"2024-06-26","close":117.8121},{"date":"2024-06-27","close":117.8799},{"date":"2024-06-28","close":119.8383},{"date":"2024-07-01","close":119.8772},{"date":"2024-07-02","close":118.7874},{"date":"2024-07-03","close":117.4738},{"date":"2024-07-05","close":116.2867},{"date":"2024-07-08","close":114.3018},{"date":"2024-07-09","close":115.4694},{"date":"2024-07-10","close":116.5592},{"date":"2024-07-11","close":117.4446},{"date":"2024-07-12","close":117.7949},{"date":"2024-07-15","close":117.8436},{"date":"2024-07-16","close":110.4486},{"date":"2024-07-17","close":110.3026},{"date":"2024-07-18","close":108.1036},{"date":"2024-07-19","close":105.6904},{"date":"2024-07-22","close":107.0138},{"date":"2024-07-23","close":108.7944},{"date":"2024-07-24","close":109.1934},{"date":"2024-07-25","close":114.8272},{"date":"2024-07-26","close":113.5331},{"date":"2024-07-29","close":112.3557},{"date":"2024-07-30","close":112.3946},{"date":"2024-07-31","close":112.8714},{"date":"2024-08-01","close":109.1447},{"date":"2024-08-02","close":106.0602},{"date":"2024-08-05","close":103.5206},{"date":"2024-08-06","close":104.9412},{"date":"2024-08-07","close":104.3866},{"date":"2024-08-08","close":105.9726},{"date":"2024-08-09","close":107.2084},{"date":"2024-08-12","close":107.15},{"date":"2024-08-13","close":108.775},{"date":"2024-08-14","close":111.8108},{"date":"2024-08-15","close":112.1611},{"date":"2024-08-16","close":112.8228},{"date":"2024-08-19","close":112.8033},{"date":"2024-08-20","close":112.4627},{"date":"2024-08-21","close":112.6671},{"date":"2024-08-22","close":113.0757},{"date":"2024-08-23","close":113.6401},{"date":"2024-08-26","close":115.2553},{"date":"2024-08-27","close":114.5061},{"date":"2024-08-28","close":114.6715},{"date":"2024-08-29","close":115.1775},{"date":"2024-08-30","close":116.3451},{"date":"2024-09-03","close":116.0629},{"date":"2024-09-04","close":115.9364},{"date":"2024-09-05","close":114.4088},{"date":"2024-09-06","close":112.093},{"date":"2024-09-09","close":113.6985},{"date":"2024-09-10","close":113.173},{"date":"2024-09-11","close":112.8228},{"date":"2024-09-12","close":113.825},{"date":"2024-09-13","close":114.7104},{"date":"2024-09-16","close":116.5008},{"date":"2024-09-17","close":117.4252},{"date":"2024-09-18","close":117.8533},{"date":"2024-09-19","close":120.7627},{"date":"2024-09-20","close":120.9573},{"date":"2024-09-23","close":121.3173},{"date":"2024-09-24","close":120.8113},{"date":"2024-09-25","close":121.726},{"date":"2024-09-26","close":119.2156},{"date":"2024-09-27","close":119.1572},{"date":"2024-09-30","close":119.1572},{"date":"2024-10-01","close":120.124},{"date":"2024-10-02","close":120.9444},{"date":"2024-10-03","close":121.7843},{"date":"2024-10-04","close":124.1574},{"date":"2024-10-07","close":122.4386},{"date":"2024-10-08","close":121.9796},{"date":"2024-10-09","close":125.2806},{"date":"2024-10-10","close":123.7766},{"date":"2024-10-11","close":126.9115},{"date":"2024-10-14","close":127.1166},{"date":"2024-10-15","close":130.0269},{"date":"2024-10-16","close":132.947},{"date":"2024-10-17","close":134.9198},{"date":"2024-10-18","close":135.2714},{"date":"2024-10-21","close":134.285},{"date":"2024-10-22","close":132.9958},{"date":"2024-10-23","close":134.1483},{"date":"2024-10-24","close":143.9535},{"date":"2024-10-25","close":141.5217},{"date":"2024-10-28","close":144.6958},{"date":"2024-10-29","close":145.5356},{"date":"2024-10-30","close":145.5649},{"date":"2024-10-31","close":144.7543},{"date":"2024-11-01","close":140.9162},{"date":"2024-11-04","close":141.9514},{"date":"2024-11-05","close":143.0257},{"date":"2024-11-06","close":157.0304},{"date":"2024-11-07","close":152.7724},{"date":"2024-11-08","close":155.0186},{"date":"2024-11-11","close":158.9055},{"date":"2024-11-12","close":158.4758},{"date":"2024-11-13","close":156.8839},{"date":"2024-11-14","close":156.4054},{"date":"2024-11-15","close":156.923},{"date":"2024-11-18","close":159.5989},{"date":"2024-11-19","close":158.8176},{"date":"2024-11-20","close":158.3879},{"date":"2024-11-21","close":159.9505},{"date":"2024-11-22","close":161.3178},{"date":"2024-11-25","close":163.1441},{"date":"2024-11-26","close":164.9703},{"date":"2024-11-27","close":166.1228},{"date":"2024-11-29","close":165.3219},{"date":"2024-12-02","close":163.0464},{"date":"2024-12-03","close":161.5815},{"date":"2024-12-04","close":161.8842},{"date":"2024-12-05","close":161.6694},{"date":"2024-12-06","close":159.5794},{"date":"2024-12-09","close":157.7531},{"date":"2024-12-10","close":157.1476},{"date":"2024-12-11","close":157.7336},{"date":"2024-12-12","close":156.6203},{"date":"2024-12-13","close":156.7374},{"date":"2024-12-16","close":156.6593},{"date":"2024-12-17","close":154.208},{"date":"2024-12-18","close":148.8561},{"date":"2024-12-19","close":147.3326},{"date":"2024-12-20","close":151.4247},{"date":"2024-12-23","close":152.1669},{"date":"2024-12-24","close":153.6025},{"date":"2024-12-26","close":154.9991},{"date":"2024-12-27","close":153.2509},{"date":"2024-12-30","close":151.6981},{"date":"2024-12-31","close":151.6981},{"date":"2025-01-02","close":151.8647},{"date":"2025-01-03","close":154.5296},{"date":"2025-01-06","close":156.6361},{"date":"2025-01-07","close":155.7641},{"date":"2025-01-08","close":156.1561},{"date":"2025-01-10","close":151.0906},{"date":"2025-01-13","close":151.0906},{"date":"2025-01-14","close":153.5499},{"date":"2025-01-15","close":158.1352},{"date":"2025-01-16","close":161.5644},{"date":"2025-01-17","close":163.6317},{"date":"2025-01-21","close":166.2575},{"date":"2025-01-22","close":167.0511},{"date":"2025-01-23","close":168.0799},{"date":"2025-01-24","close":169.1478},{"date":"2025-01-27","close":165.9146},{"date":"2025-01-28","close":168.0407},{"date":"2025-01-29","close":168.5404},{"date":"2025-01-30","close":167.1981},{"date":"2025-01-31","close":165.0719},{"date":"2025-02-03","close":162.6225},{"date":"2025-02-04","close":161.3488},{"date":"2025-02-05","close":162.2894},{"date":"2025-02-06","close":165.0426},{"date":"2025-02-07","close":164.0432},{"date":"2025-02-10","close":159.1346},{"date":"2025-02-11","close":159.6538},{"date":"2025-02-12","close":157.8413},{"date":"2025-02-13","close":157.1456},{"date":"2025-02-14","close":156.6068},{"date":"2025-02-18","close":157.6649},{"date":"2025-02-19","close":156.352},{"date":"2025-02-20","close":151.9333},{"date":"2025-02-21","close":148.4746},{"date":"2025-02-24","close":148.6118},{"date":"2025-02-25","close":147.8868},{"date":"2025-02-26","close":148.3277},{"date":"2025-02-27","close":148.6608},{"date":"2025-02-28","close":151.5413},{"date":"2025-03-03","close":147.3577},{"date":"2025-03-04","close":141.2733},{"date":"2025-03-05","close":142.8312},{"date":"2025-03-06","close":140.9304},{"date":"2025-03-07","close":140.4699},{"date":"2025-03-10","close":134.8362},{"date":"2025-03-11","close":136.8741},{"date":"2025-03-12","close":138.3732},{"date":"2025-03-13","close":136.9819},{"date":"2025-03-14","close":139.5097},{"date":"2025-03-17","close":141.5477},{"date":"2025-03-18","close":140.8324},{"date":"2025-03-19","close":143.4582},{"date":"2025-03-20","close":138.8631},{"date":"2025-03-21","close":138.2066},{"date":"2025-03-24","close":142.0278},{"date":"2025-03-25","close":142.7626},{"date":"2025-03-26","close":141.6162},{"date":"2025-03-27","close":139.7547},{"date":"2025-03-28","close":136.1981},{"date":"2025-03-31","close":136.1001},{"date":"2025-04-01","close":135.7953},{"date":"2025-04-02","close":139.5221},{"date":"2025-04-03","close":128.1058},{"date":"2025-04-04","close":121.5865},{"date":"2025-04-07","close":122.8549},{"date":"2025-04-08","close":122.7763},{"date":"2025-04-09","close":134.0057},{"date":"2025-04-10","close":130.0233},{"date":"2025-04-11","close":133.0715},{"date":"2025-04-14","close":132.7765},{"date":"2025-04-15","close":133.9369},{"date":"2025-04-16","close":129.9741},{"date":"2025-04-17","close":131.2327},{"date":"2025-04-21","close":128.6564},{"date":"2025-04-22","close":132.5209},{"date":"2025-04-23","close":133.0715},{"date":"2025-04-24","close":134.9693},{"date":"2025-04-25","close":135.0775},{"date":"2025-04-28","close":135.284},{"date":"2025-04-29","close":135.7953},{"date":"2025-04-30","close":134.753},{"date":"2025-05-01","close":135.4118},{"date":"2025-05-02","close":139.3942},{"date":"2025-05-05","close":139.7581},{"date":"2025-05-06","close":138.7649},{"date":"2025-05-07","close":140.8102},{"date":"2025-05-08","close":143.1111},{"date":"2025-05-09","close":142.944},{"date":"2025-05-12","close":149.0503},{"date":"2025-05-13","close":150.486},{"date":"2025-05-14","close":149.6501},{"date":"2025-05-15","close":150.3975},{"date":"2025-05-16","close":151.3119},{"date":"2025-05-19","close":151.2431},{"date":"2025-05-20","close":150.073},{"date":"2025-05-21","close":145.9824},{"date":"2025-05-22","close":144.0256},{"date":"2025-05-23","close":142.8948},{"date":"2025-05-27","close":145.5596},{"date":"2025-05-28","close":143.7995},{"date":"2025-05-29","close":145.2646},{"date":"2025-05-30","close":144.5271},{"date":"2025-06-02","close":142.9931},{"date":"2025-06-03","close":143.6519},{"date":"2025-06-04","close":142.9735},{"date":"2025-06-05","close":141.0167},{"date":"2025-06-06","close":144.3009},{"date":"2025-06-09","close":144.5075},{"date":"2025-06-10","close":144.4288},{"date":"2025-06-11","close":145.2646},{"date":"2025-06-12","close":146.1299},{"date":"2025-06-13","close":143.1898},{"date":"2025-06-16","close":146.0217},{"date":"2025-06-17","close":145.1073},{"date":"2025-06-18","close":145.8644},{"date":"2025-06-20","close":146.4642},{"date":"2025-06-23","close":148.4407},{"date":"2025-06-24","close":148.362},{"date":"2025-06-25","close":149.1978},{"date":"2025-06-26","close":150.0632},{"date":"2025-06-27","close":150.6728},{"date":"2025-06-30","close":150.8105},{"date":"2025-07-01","close":152.5566},{"date":"2025-07-02","close":156.0489},{"date":"2025-07-03","close":157.8444},{"date":"2025-07-07","close":155.161},{"date":"2025-07-08","close":155.457},{"date":"2025-07-09","close":156.5225},{"date":"2025-07-10","close":158.0417},{"date":"2025-07-11","close":156.2659},{"date":"2025-07-14","close":157.1637},{"date":"2025-07-15","close":154.1647},{"date":"2025-07-16","close":154.0463},{"date":"2025-07-17","close":157.3314},{"date":"2025-07-18","close":158.4955},{"date":"2025-07-21","close":157.2328},{"date":"2025-07-22","close":158.4462},{"date":"2025-07-23","close":158.7027},{"date":"2025-07-24","close":164.5922},{"date":"2025-07-25","close":166.2595},{"date":"2025-07-28","close":165.1644},{"date":"2025-07-29","close":165.7718},{"date":"2025-07-30","close":167.1925},{"date":"2025-07-31","close":164.8937},{"date":"2025-08-01","close":160.8485},{"date":"2025-08-04","close":164.2524},{"date":"2025-08-05","close":164.3905},{"date":"2025-08-06","close":164.5286},{"date":"2025-08-07","close":160.8091},{"date":"2025-08-08","close":162.7133},{"date":"2025-08-11","close":162.7133},{"date":"2025-08-12","close":166.1171},{"date":"2025-08-13","close":161.6477},{"date":"2025-08-14","close":162.4666},{"date":"2025-08-15","close":161.1347},{"date":"2025-08-18","close":162.1607},{"date":"2025-08-19","close":161.9832},{"date":"2025-08-20","close":160.296},{"date":"2025-08-21","close":159.8619},{"date":"2025-08-22","close":163.0586},{"date":"2025-08-25","close":163.6801},{"date":"2025-08-26","close":165.7126},{"date":"2025-08-27","close":165.7027},{"date":"2025-08-28","close":166.4525},{"date":"2025-08-29","close":167.1728},{"date":"2025-09-02","close":166.0678},{"date":"2025-09-03","close":164.3313},{"date":"2025-09-04","close":168.8007},{"date":"2025-09-05","close":163.2855},{"date":"2025-09-08","close":163.5519},{"date":"2025-09-09","close":163.3743},{"date":"2025-09-10","close":164.4694},{"date":"2025-09-11","close":168.7908},{"date":"2025-09-12","close":167.9917},{"date":"2025-09-15","close":166.0086},{"date":"2025-09-16","close":166.8077},{"date":"2025-09-17","close":167.7943},{"date":"2025-09-18","close":171.6027},{"date":"2025-09-19","close":171.731},{"date":"2025-09-22","close":172.9741},{"date":"2025-09-23","close":173.4575},{"date":"2025-09-24","close":169.6097},{"date":"2025-09-25","close":169.59},{"date":"2025-09-26","close":173.3391},{"date":"2025-09-29","close":174.0692},{"date":"2025-09-30","close":170.2905},{"date":"2025-10-01","close":164.1734},{"date":"2025-10-02","close":164.7276},{"date":"2025-10-03","close":165.0839},{"date":"2025-10-06","close":165.8953},{"date":"2025-10-07","close":163.9162},{"date":"2025-10-08","close":163.4313},{"date":"2025-10-09","close":162.4417},{"date":"2025-10-10","close":158.6119},{"date":"2025-10-13","close":158.2062},{"date":"2025-10-14","close":160.8484},{"date":"2025-10-15","close":161.9864},{"date":"2025-10-16","close":158.513},{"date":"2025-10-17","close":159.8093},{"date":"2025-10-20","close":163.263},{"date":"2025-10-21","close":164.025},{"date":"2025-10-22","close":164.312},{"date":"2025-10-23","close":163.362},{"date":"2025-10-24","close":160.7495},{"date":"2025-10-27","close":160.0369},{"date":"2025-10-28","close":158.0281},{"date":"2025-10-29","close":156.6031},{"date":"2025-10-30","close":156.4051},{"date":"2025-10-31","close":157.0187},{"date":"2025-11-03","close":157.2265},{"date":"2025-11-04","close":156.514},{"date":"2025-11-05","close":157.8895},{"date":"2025-11-06","close":159.1562},{"date":"2025-11-07","close":161.4125},{"date":"2025-11-10","close":160.2448},{"date":"2025-11-11","close":161.8083},{"date":"2025-11-12","close":164.1833},{"date":"2025-11-13","close":159.4927},{"date":"2025-11-14","close":157.0781},{"date":"2025-11-17","close":153.7233},{"date":"2025-11-18","close":154.1588},{"date":"2025-11-19","close":156.0786},{"date":"2025-11-20","close":149.7551},{"date":"2025-11-21","close":151.3978},{"date":"2025-11-24","close":151.5561},{"date":"2025-11-25","close":152.9317},{"date":"2025-11-26","close":154.1291},{"date":"2025-11-28","close":154.9109},{"date":"2025-12-01","close":154.2082},{"date":"2025-12-02","close":154.0202},{"date":"2025-12-03","close":157.1374},{"date":"2025-12-04","close":160.9078},{"date":"2025-12-05","close":161.4323},{"date":"2025-12-08","close":162.4812},{"date":"2025-12-09","close":163.2135},{"date":"2025-12-10","close":165.2026},{"date":"2025-12-11","close":162.2042},{"date":"2025-12-12","close":162.1448},{"date":"2025-12-15","close":161.1354},{"date":"2025-12-16","close":160.2745},{"date":"2025-12-17","close":159.3343},{"date":"2025-12-18","close":158.5526},{"date":"2025-12-19","close":161.3135},{"date":"2025-12-22","close":164.2724},{"date":"2025-12-23","close":164.0448},{"date":"2025-12-24","close":164.0745},{"date":"2025-12-26","close":163.5797},{"date":"2025-12-29","close":162.3823},{"date":"2025-12-30","close":160.8583},{"date":"2025-12-31","close":158.9187},{"date":"2026-01-02","close":162.4318},{"date":"2026-01-05","close":166.1351},{"date":"2026-01-06","close":167.6542},{"date":"2026-01-07","close":163.9707},{"date":"2026-01-08","close":167.1776},{"date":"2026-01-09","close":166.5124},{"date":"2026-01-12","close":169.6697},{"date":"2026-01-13","close":165.9961},{"date":"2026-01-14","close":171.0399},{"date":"2026-01-15","close":170.325},{"date":"2026-01-16","close":170.5534},{"date":"2026-01-20","close":166.6316},{"date":"2026-01-21","close":168.8456},{"date":"2026-01-22","close":170.3449},{"date":"2026-01-23","close":167.823},{"date":"2026-01-26","close":168.4783},{"date":"2026-01-27","close":167.8131},{"date":"2026-01-28","close":167.1081},{"date":"2026-01-29","close":166.4131},{"date":"2026-01-30","close":164.6756},{"date":"2026-02-02","close":166.1451},{"date":"2026-02-03","close":165.0132},{"date":"2026-02-04","close":168.6768},{"date":"2026-02-05","close":166.2443},{"date":"2026-02-06","close":170.9108},{"date":"2026-02-09","close":172.4299},{"date":"2026-02-10","close":157.3483},{"date":"2026-02-11","close":157.4675},{"date":"2026-02-12","close":156.286},{"date":"2026-02-13","close":157.5469},{"date":"2026-02-17","close":156.9015},{"date":"2026-02-18","close":160.0092},{"date":"2026-02-19","close":156.9015},{"date":"2026-02-20","close":157.1299},{"date":"2026-02-23","close":152.0365},{"date":"2026-02-24","close":154.3697},{"date":"2026-02-25","close":157.2093},{"date":"2026-02-26","close":158.5398},{"date":"2026-02-27","close":151.9869},{"date":"2026-03-02","close":153.3173},{"date":"2026-03-03","close":152.662},{"date":"2026-03-04","close":155.0052},{"date":"2026-03-05","close":155.1839},{"date":"2026-03-06","close":150.9642},{"date":"2026-03-09","close":150.1104},{"date":"2026-03-10","close":147.5786},{"date":"2026-03-11","close":147.2609},{"date":"2026-03-12","close":143.5476},{"date":"2026-03-13","close":144.9277},{"date":"2026-03-16","close":142.793},{"date":"2026-03-17","close":143.4781},{"date":"2026-03-18","close":141.3236},{"date":"2026-03-19","close":141.8498},{"date":"2026-03-20","close":142.7831},{"date":"2026-03-23","close":144.4014},{"date":"2026-03-24","close":144.3319},{"date":"2026-03-25","close":144.8085},{"date":"2026-03-26","close":143.1703},{"date":"2026-03-27","close":140.3109},{"date":"2026-03-30","close":139.8839},{"date":"2026-03-31","close":143.7561},{"date":"2026-04-01","close":142.9122},{"date":"2026-04-02","close":141.7162},{"date":"2026-04-06","close":141.2578},{"date":"2026-04-07","close":141.8956},{"date":"2026-04-08","close":147.3171},{"date":"2026-04-09","close":147.636},{"date":"2026-04-10","close":145.6927},{"date":"2026-04-13","close":149.8584},{"date":"2026-04-14","close":152.7087},{"date":"2026-04-15","close":155.2401},{"date":"2026-04-16","close":150.3468},{"date":"2026-04-17","close":151.2337},{"date":"2026-04-20","close":151.7221},{"date":"2026-04-21","close":154.0143},{"date":"2026-04-22","close":153.9943},{"date":"2026-04-23","close":152.8881},{"date":"2026-04-24","close":152.8981},{"date":"2026-04-27","close":153.7751},{"date":"2026-04-28","close":155.1603},{"date":"2026-04-29","close":155.0507},{"date":"2026-04-30","close":157.7814},{"date":"2026-05-01","close":155.6686},{"date":"2026-05-04","close":156.2765},{"date":"2026-05-05","close":158.3295},{"date":"2026-05-06","close":158.8278},{"date":"2026-05-07","close":153.0077},{"date":"2026-05-08","close":153.805},{"date":"2026-05-11","close":150.5262},{"date":"2026-05-12","close":152.9579},{"date":"2026-05-13","close":153.4362},{"date":"2026-05-14","close":155.0408},{"date":"2026-05-15","close":153.5857},{"date":"2026-05-18","close":153.9345},{"date":"2026-05-19","close":150.5062},{"date":"2026-05-20","close":151.5527},{"date":"2026-05-21","close":149.9083},{"date":"2026-05-22","close":150.9447},{"date":"2026-05-26","close":151.6125},{"date":"2026-05-27","close":144.9053},{"date":"2026-05-28","close":141.5169},{"date":"2026-05-29","close":142.9221},{"date":"2026-06-01","close":145.3239},{"date":"2026-06-02","close":146.2508},{"date":"2026-06-03","close":146.0614},{"date":"2026-06-04","close":149.998},{"date":"2026-06-05","close":150.9348},{"date":"2026-06-08","close":149.6791},{"date":"2026-06-09","close":150.855},{"date":"2026-06-10","close":150.0777},{"date":"2026-06-11","close":149.9083},{"date":"2026-06-12","close":153.8747},{"date":"2026-06-15","close":154.1837},{"date":"2026-06-16","close":157.7714},{"date":"2026-06-17","close":158.2299},{"date":"2026-06-18","close":155.3298},{"date":"2026-06-22","close":156.1171},{"date":"2026-06-23","close":156.9044},{"date":"2026-06-24","close":154.2634},{"date":"2026-06-25","close":150.0079},{"date":"2026-06-26","close":149.4299},{"date":"2026-06-29","close":148.5728},{"date":"2026-06-30","close":151.5128},{"date":"2026-07-01","close":158.19},{"date":"2026-07-02","close":162.66},{"date":"2026-07-06","close":166.41},{"date":"2026-07-07","close":167.6},{"date":"2026-07-08","close":165.35},{"date":"2026-07-09","close":168.72},{"date":"2026-07-10","close":168.12},{"date":"2026-07-13","close":166.98},{"date":"2026-07-14","close":167.43},{"date":"2026-07-15","close":170.3},{"date":"2026-07-16","close":169.7},{"date":"2026-07-17","close":168.36},{"date":"2026-07-20","close":168.32},{"date":"2026-07-21","close":167.93},{"date":"2026-07-22","close":168.01},{"date":"2026-07-23","close":166.14},{"date":"2026-07-24","close":169.3},{"date":"2026-07-27","close":173.6},{"date":"2026-07-28","close":177.18},{"date":"2026-07-29","close":174.16},{"date":"2026-07-30","close":174.97},{"date":"2026-07-31","close":175.98},{"date":"2026-08-03","close":177.68},{"date":"2026-08-04","close":178.57},{"date":"2026-08-05","close":180.55},{"date":"2026-08-06","close":179.33},{"date":"2026-08-07","close":176.56},{"date":"2026-08-10","close":179.09},{"date":"2026-08-11","close":180.02},{"date":"2026-08-12","close":181.18},{"date":"2026-08-13","close":180.99},{"date":"2026-08-14","close":180.81},{"date":"2026-08-17","close":179.48},{"date":"2026-08-18","close":179.3},{"date":"2026-08-19","close":177.93},{"date":"2026-08-20","close":172.35},{"date":"2026-08-21","close":175.2},{"date":"2026-08-24","close":176.68},{"date":"2026-08-25","close":174.71},{"date":"2026-08-26","close":176.69},{"date":"2026-08-27","close":176.11},{"date":"2026-08-28","close":179.36},{"date":"2026-08-31","close":178.17},{"date":"2026-09-01","close":173.5},{"date":"2026-09-02","close":175.95},{"date":"2026-09-03","close":181.1},{"date":"2026-09-04","close":178.29},{"date":"2026-09-08","close":176.55},{"date":"2026-09-09","close":175.47},{"date":"2026-09-10","close":173.53},{"date":"2026-09-11","close":173.46},{"date":"2026-09-14","close":170.8},{"date":"2026-09-15","close":168.75},{"date":"2026-09-16","close":164.57},{"date":"2026-09-17","close":163.77},{"date":"2026-09-18","close":164.75},{"date":"2026-09-21","close":165.19},{"date":"2026-09-22","close":159.39},{"date":"2026-09-23","close":158.23},{"date":"2026-09-24","close":158.76},{"date":"2026-09-25","close":159.87},{"date":"2026-09-28","close":160.6171},{"date":"2026-09-29","close":159.3115},{"date":"2026-09-30","close":157.4877},{"date":"2026-10-01","close":159.76},{"date":"2026-10-02","close":158.21},{"date":"2026-10-05","close":160.8},{"date":"2026-10-06","close":159.43},{"date":"2026-10-07","close":157.25},{"date":"2026-10-08","close":158.6},{"date":"2026-10-09","close":158.38},{"date":"2026-10-12","close":158.65},{"date":"2026-10-13","close":156.76},{"date":"2026-10-14","close":157.25},{"date":"2026-10-15","close":157.37},{"date":"2026-10-16","close":156.78},{"date":"2026-10-19","close":153.44},{"date":"2026-10-20","close":155.27},{"date":"2026-10-21","close":155.69},{"date":"2026-10-22","close":159.19}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":159.19,"low_30d":152.93,"support":155.33,"high_30d":176.95,"change_1d":2.2,"change_7d":1.5,"change_30d":-8.2,"resistance":174.55,"position_in_range":26.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.95,"per":11.92,"quarter":"2024-Q3"},{"pbr":1.9,"per":11.26,"quarter":"2024-Q4"},{"pbr":2.36,"per":13.55,"quarter":"2025-Q1"},{"pbr":2.11,"per":12.12,"quarter":"2025-Q2"},{"pbr":2.29,"per":14.39,"quarter":"2025-Q3"},{"pbr":2.58,"per":16.0,"quarter":"2025-Q4"},{"pbr":2.4,"per":15.03,"quarter":"2026-Q1"},{"pbr":2.15,"per":13.23,"quarter":"2026-Q2"},{"pbr":null,"per":12.81,"quarter":"2026-Q3"},{"pbr":2.4,"per":13.46,"quarter":"현재"}],"timeline":[{"close":119.8383,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":119.1572,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":151.6981,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":136.1001,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":150.8105,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":170.2905,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":158.9187,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":143.7561,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":151.5128,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.22,"pbr_5y_low":1.9,"per_5y_avg":13.37,"per_5y_low":11.26,"current_pbr":2.4,"current_per":13.46,"pbr_5y_high":2.58,"per_5y_high":16.0,"pbr_5y_median":2.22,"per_5y_median":13.23,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":87.5,"per_percentile":55.6,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"ASSET MANAGEMENT"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +2.3%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"PER 13.46x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.58,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.28,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":16.36,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.42,"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":true,"unit":"","value":0.33,"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":66.21,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.39,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.62,"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":1.95,"per":11.92,"close":119.8383,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.9,"per":11.26,"close":119.1572,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.36,"per":13.55,"close":151.6981,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.11,"per":12.12,"close":136.1001,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.29,"per":14.39,"close":150.8105,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.58,"per":16.0,"close":170.2905,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.4,"per":15.03,"close":158.9187,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.15,"per":13.23,"close":143.7561,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":12.81,"close":151.5128,"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":"2026-10-21","label":"기술지표","status":"available","t_class":"T0","age_days":2}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 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":"13.5배"},{"label":"PBR","value":"2.4배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"4.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3.14,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":4362000000.0,"market_cap":null,"net_income":595000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6620816139385602,"total_assets":null,"total_equity":null,"profit_margin":0.1364053186611646,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":750000000.0,"operating_margin":0.171939477303989},{"eps":2.72,"pbr":2.373,"per":14.71,"roa":0.005774946921443737,"roe":0.042834645669291335,"revenue":4262000000.0,"market_cap":30258313000.0,"net_income":544000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.9054434537775692,"total_assets":94200000000.0,"total_equity":12700000000.0,"profit_margin":0.12763960581886438,"dividend_yield":1.36,"fiscal_quarter":"Q2","operating_income":735000000.0,"operating_margin":0.172454246832473},{"eps":2.86,"pbr":null,"per":null,"roa":0.006123292438875837,"roe":0.044799872682422213,"revenue":4176000000.0,"market_cap":null,"net_income":563000000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.8943965517241379,"total_assets":91944000000.0,"total_equity":12567000000.0,"profit_margin":0.13481800766283525,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":728000000.0,"operating_margin":0.1743295019157088},{"eps":3.11,"pbr":null,"per":null,"roa":0.0068048670572329875,"roe":0.04805091487669053,"revenue":4130000000.0,"market_cap":null,"net_income":604000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.8864406779661017,"total_assets":88760000000.0,"total_equity":12570000000.0,"profit_margin":0.14624697336561743,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":731000000.0,"operating_margin":0.17699757869249394},{"eps":2.18,"pbr":null,"per":null,"roa":0.004941629831123201,"roe":0.03487163080860593,"revenue":3786000000.0,"market_cap":null,"net_income":436000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.8787638668779715,"total_assets":88230000000.0,"total_equity":12503000000.0,"profit_margin":0.11516111991547807,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":563000000.0,"operating_margin":0.14870575805599578},{"eps":2.42,"pbr":null,"per":null,"roa":0.005836231798620527,"roe":0.04037849743045926,"revenue":3791000000.0,"market_cap":null,"net_income":495000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.8791875494592456,"total_assets":84815000000.0,"total_equity":12259000000.0,"profit_margin":0.13057240833553152,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":671000000.0,"operating_margin":0.17699815352149828},{"eps":2.93,"pbr":null,"per":null,"roa":0.0072174373285858635,"roe":0.049132001310186704,"revenue":3982000000.0,"market_cap":null,"net_income":600000000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.8749372174786539,"total_assets":83132000000.0,"total_equity":12212000000.0,"profit_margin":0.15067805123053743,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":749000000.0,"operating_margin":0.18809643395278755},{"eps":2.95,"pbr":null,"per":null,"roa":0.007316302471986583,"roe":0.0504906483267634,"revenue":3953000000.0,"market_cap":null,"net_income":602000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.8575765241588666,"total_assets":82282000000.0,"total_equity":11923000000.0,"profit_margin":0.15228940045535036,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":760000000.0,"operating_margin":0.1922590437642297},{"eps":2.9270694388917877,"pbr":null,"per":null,"roa":0.007253711201079622,"roe":0.051572003769382334,"revenue":3953000000.0,"market_cap":null,"net_income":602000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.8575765241588666,"total_assets":82992000000.0,"total_equity":11673000000.0,"profit_margin":0.15228940045535036,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":760000000.0,"operating_margin":0.1922590437642297},{"eps":2.392222863679003,"pbr":null,"per":null,"roa":0.006102098526566453,"roe":0.043940341162811467,"revenue":3714000000.0,"market_cap":null,"net_income":492000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.8589122240172321,"total_assets":80628000000.0,"total_equity":11197000000.0,"profit_margin":0.13247172859450726,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":644000000.0,"operating_margin":0.17339795368874528},{"eps":2.3144269981935066,"pbr":null,"per":null,"roa":0.005859759700610596,"roe":0.04333576110706482,"revenue":3594000000.0,"market_cap":null,"net_income":476000000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.8494713411240957,"total_assets":81232000000.0,"total_equity":10984000000.0,"profit_margin":0.13244296048970505,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":609000000.0,"operating_margin":0.169449081803005},{"eps":2.421396313236064,"pbr":null,"per":null,"roa":0.006214900786222389,"roe":0.046153846153846156,"revenue":3480000000.0,"market_cap":null,"net_income":498000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.8508620689655172,"total_assets":80130000000.0,"total_equity":10790000000.0,"profit_margin":0.14310344827586208,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":630000000.0,"operating_margin":0.1810344827586207}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10.0551,"per":11.92,"date":"2024-06","close":119.84,"source":"reported"},{"eps":10.0551,"per":11.23,"date":"2024-07","close":112.87,"source":"reported"},{"eps":10.0551,"per":11.57,"date":"2024-08","close":116.35,"source":"reported"},{"eps":10.5837,"per":11.26,"date":"2024-09","close":119.16,"source":"reported"},{"eps":10.5837,"per":13.68,"date":"2024-10","close":144.75,"source":"reported"},{"eps":10.5837,"per":15.62,"date":"2024-11","close":165.32,"source":"reported"},{"eps":11.1993,"per":13.55,"date":"2024-12","close":151.7,"source":"reported"},{"eps":11.1993,"per":14.74,"date":"2025-01","close":165.07,"source":"reported"},{"eps":11.1993,"per":13.53,"date":"2025-02","close":151.54,"source":"reported"},{"eps":11.2271,"per":12.12,"date":"2025-03","close":136.1,"source":"reported"},{"eps":11.2271,"per":12.0,"date":"2025-04","close":134.75,"source":"reported"},{"eps":11.2271,"per":12.87,"date":"2025-05","close":144.53,"source":"reported"},{"eps":10.48,"per":14.39,"date":"2025-06","close":150.81,"source":"reported"},{"eps":10.48,"per":15.73,"date":"2025-07","close":164.89,"source":"reported"},{"eps":10.48,"per":15.95,"date":"2025-08","close":167.17,"source":"reported"},{"eps":10.64,"per":16.0,"date":"2025-09","close":170.29,"source":"reported"},{"eps":10.64,"per":14.76,"date":"2025-10","close":157.02,"source":"reported"},{"eps":10.64,"per":14.56,"date":"2025-11","close":154.91,"source":"reported"},{"eps":10.57,"per":15.03,"date":"2025-12","close":158.92,"source":"reported"},{"eps":10.57,"per":15.58,"date":"2026-01","close":164.68,"source":"reported"},{"eps":10.57,"per":14.38,"date":"2026-02","close":151.99,"source":"reported"},{"eps":10.87,"per":13.23,"date":"2026-03","close":143.76,"source":"reported"},{"eps":10.87,"per":14.52,"date":"2026-04","close":157.78,"source":"reported"},{"eps":10.87,"per":13.15,"date":"2026-05","close":142.92,"source":"reported"},{"eps":11.83,"per":12.81,"date":"2026-06","close":151.51,"source":"reported"},{"eps":11.83,"per":14.88,"date":"2026-07","close":175.98,"source":"reported"},{"eps":11.83,"per":15.06,"date":"2026-08","close":178.17,"source":"reported"},{"eps":11.83,"per":13.31,"date":"2026-09","close":157.49,"source":"reported"},{"eps":11.83,"per":13.46,"date":"2026-10","close":159.19,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.82,"std":1.42,"count":29,"current":13.46,"lower_1sd":12.41,"upper_1sd":15.24},"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":"Raymond James Financial Inc.","phase":"above-fold","symbol_resolved":true}