{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:03:40.530328+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-1.2,"direction":"higher_better","percentile":47},{"name":"영업이익 성장률","unit":"%","value":-10.5,"direction":"higher_better","percentile":33}],"summary":"매출 -1.2%","percentile":40},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":74.8,"direction":null,"percentile":75},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.9,"direction":"higher_better","percentile":53}],"summary":"RSI 75","percentile":66},"valuation":{"grade":"C","metrics":[],"summary":"PER 23.11x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":14.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 14.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.33,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":5.93,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":18.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 5.9x","percentile":48}},"signals":[],"summary":"Sysco Corporation(SYY)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 401.90억. 현재가 $83.95, 전일 대비 +2.3%, 30일 +0.9%. PER 23.1배 / ROE 14.8%. 기술적 시그널: RSI 75(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.9,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.90%","value_pct":2.9},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":67.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":5.93,"direction":"lower_better","percentile":null}],"summary":"배당성향 67%로 적정","percentile":43},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.9},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.7906688078651456,"grade":"C","trend":"상승","atr_14":1.4446142857142843,"rsi_14":74.76993865030678,"sma_20":79.463,"sma_60":81.2175,"comment":"상승 추세, RSI 75","analysis":"RSI(14) 74.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.79)가 시그널선(0.10)을 상회합니다(골든크로스). SMA20 79, SMA60 81 — 혼조세입니다. 볼린저밴드 75~84 (현재 위치 101%).","bb_lower":75.06246775946363,"bb_upper":83.86353224053636,"macd_signal":0.10411835238647577},"change_pct":2.33,"chart_data":[{"date":"2024-10-23","open":70.97,"high":71.27,"low":70.64,"close":71.1,"volume":2148111,"rsi_14":39.32,"sma_20":75.74,"sma_60":76.32,"sma_120":74.66},{"date":"2024-10-24","open":70.97,"high":71.1,"low":69.23,"close":70.86,"volume":3539991,"rsi_14":42.19,"sma_20":75.56,"sma_60":76.28,"sma_120":74.65},{"date":"2024-10-25","open":71.0,"high":71.25,"low":70.29,"close":70.42,"volume":2512573,"rsi_14":43.64,"sma_20":75.37,"sma_60":76.25,"sma_120":74.64},{"date":"2024-10-28","open":70.92,"high":71.82,"low":70.76,"close":71.54,"volume":3446546,"rsi_14":48.42,"sma_20":75.23,"sma_60":76.22,"sma_120":74.63},{"date":"2024-10-29","open":70.3,"high":71.94,"low":69.06,"close":70.66,"volume":5900158,"rsi_14":46.94,"sma_20":75.05,"sma_60":76.22,"sma_120":74.63},{"date":"2024-10-30","open":70.36,"high":71.34,"low":69.73,"close":70.73,"volume":4986595,"rsi_14":53.49,"sma_20":74.89,"sma_60":76.2,"sma_120":74.62},{"date":"2024-10-31","open":70.9,"high":71.78,"low":70.65,"close":71.4,"volume":3574343,"rsi_14":54.06,"sma_20":74.83,"sma_60":76.19,"sma_120":74.61},{"date":"2024-11-01","open":71.54,"high":71.88,"low":71.2,"close":71.48,"volume":2640670,"rsi_14":48.36,"sma_20":74.81,"sma_60":76.19,"sma_120":74.61},{"date":"2024-11-04","open":71.34,"high":72.05,"low":71.34,"close":71.8,"volume":3185308,"rsi_14":48.36,"sma_20":74.84,"sma_60":76.18,"sma_120":74.6},{"date":"2024-11-05","open":71.62,"high":72.74,"low":71.61,"close":72.74,"volume":2016430,"rsi_14":54.41,"sma_20":74.9,"sma_60":76.2,"sma_120":74.6},{"date":"2024-11-06","open":73.19,"high":74.59,"low":72.5,"close":73.36,"volume":6023823,"rsi_14":61.9,"sma_20":75.02,"sma_60":76.23,"sma_120":74.61},{"date":"2024-11-07","open":73.56,"high":73.86,"low":72.76,"close":73.23,"volume":2623878,"rsi_14":59.74,"sma_20":75.17,"sma_60":76.24,"sma_120":74.62},{"date":"2024-11-08","open":73.14,"high":74.41,"low":73.14,"close":73.73,"volume":2237182,"rsi_14":70.55,"sma_20":75.32,"sma_60":76.27,"sma_120":74.64},{"date":"2024-11-11","open":73.83,"high":74.88,"low":73.68,"close":74.25,"volume":2174991,"rsi_14":72.61,"sma_20":75.45,"sma_60":76.29,"sma_120":74.66},{"date":"2024-11-12","open":74.1,"high":74.63,"low":73.59,"close":73.63,"volume":2363278,"rsi_14":67.69,"sma_20":75.54,"sma_60":76.3,"sma_120":74.7},{"date":"2024-11-13","open":73.64,"high":73.74,"low":72.16,"close":73.03,"volume":2571618,"rsi_14":64.43,"sma_20":75.59,"sma_60":76.3,"sma_120":74.73},{"date":"2024-11-14","open":73.17,"high":73.45,"low":71.29,"close":71.41,"volume":2841624,"rsi_14":55.69,"sma_20":75.56,"sma_60":76.26,"sma_120":74.75},{"date":"2024-11-15","open":71.42,"high":72.02,"low":71.16,"close":71.4,"volume":2636588,"rsi_14":49.06,"sma_20":75.54,"sma_60":76.22,"sma_120":74.77},{"date":"2024-11-18","open":71.52,"high":72.29,"low":70.82,"close":72.17,"volume":2877280,"rsi_14":60.13,"sma_20":75.59,"sma_60":76.2,"sma_120":74.8},{"date":"2024-11-19","open":71.66,"high":71.88,"low":70.79,"close":70.88,"volume":2850904,"rsi_14":50.82,"sma_20":75.57,"sma_60":76.15,"sma_120":74.83},{"date":"2024-11-20","open":70.66,"high":70.75,"low":69.85,"close":70.14,"volume":2724627,"rsi_14":42.83,"sma_20":75.52,"sma_60":76.11,"sma_120":74.83},{"date":"2024-11-21","open":70.63,"high":71.78,"low":70.17,"close":71.53,"volume":3309668,"rsi_14":50.24,"sma_20":75.55,"sma_60":76.08,"sma_120":74.85},{"date":"2024-11-22","open":72.03,"high":72.55,"low":71.65,"close":72.2,"volume":2472145,"rsi_14":51.92,"sma_20":75.65,"sma_60":76.06,"sma_120":74.87},{"date":"2024-11-25","open":72.76,"high":73.77,"low":72.42,"close":73.24,"volume":2986235,"rsi_14":52.4,"sma_20":75.74,"sma_60":76.04,"sma_120":74.91},{"date":"2024-11-26","open":73.31,"high":73.44,"low":72.56,"close":72.77,"volume":2710166,"rsi_14":47.15,"sma_20":75.85,"sma_60":76.01,"sma_120":74.94},{"date":"2024-11-27","open":73.16,"high":73.69,"low":72.96,"close":73.02,"volume":1672645,"rsi_14":49.0,"sma_20":75.97,"sma_60":75.97,"sma_120":74.98},{"date":"2024-11-29","open":72.73,"high":73.48,"low":72.62,"close":73.46,"volume":1533403,"rsi_14":48.72,"sma_20":76.08,"sma_60":75.94,"sma_120":75.02},{"date":"2024-12-02","open":73.01,"high":73.02,"low":71.99,"close":72.66,"volume":2240963,"rsi_14":42.56,"sma_20":76.14,"sma_60":75.9,"sma_120":75.05},{"date":"2024-12-03","open":72.94,"high":75.81,"low":72.73,"close":75.73,"volume":4943072,"rsi_14":57.97,"sma_20":76.34,"sma_60":75.92,"sma_120":75.12},{"date":"2024-12-04","open":75.41,"high":76.63,"low":75.29,"close":76.57,"volume":3777372,"rsi_14":63.2,"sma_20":76.54,"sma_60":75.95,"sma_120":75.2},{"date":"2024-12-05","open":76.42,"high":77.91,"low":76.07,"close":77.9,"volume":5859732,"rsi_14":74.76,"sma_20":76.78,"sma_60":76.04,"sma_120":75.29},{"date":"2024-12-06","open":78.1,"high":78.34,"low":76.68,"close":76.91,"volume":4833316,"rsi_14":69.55,"sma_20":76.98,"sma_60":76.11,"sma_120":75.36},{"date":"2024-12-09","open":76.72,"high":77.85,"low":76.47,"close":77.23,"volume":4357731,"rsi_14":68.55,"sma_20":77.16,"sma_60":76.18,"sma_120":75.43},{"date":"2024-12-10","open":77.12,"high":77.45,"low":76.31,"close":76.99,"volume":3695542,"rsi_14":74.32,"sma_20":77.3,"sma_60":76.24,"sma_120":75.5},{"date":"2024-12-11","open":77.24,"high":77.4,"low":76.43,"close":76.55,"volume":2101138,"rsi_14":76.05,"sma_20":77.46,"sma_60":76.29,"sma_120":75.55},{"date":"2024-12-12","open":76.69,"high":76.87,"low":73.68,"close":75.98,"volume":1817282,"rsi_14":69.44,"sma_20":77.61,"sma_60":76.37,"sma_120":75.6},{"date":"2024-12-13","open":76.24,"high":76.42,"low":75.49,"close":76.17,"volume":2509126,"rsi_14":68.08,"sma_20":77.86,"sma_60":76.47,"sma_120":75.64},{"date":"2024-12-16","open":76.16,"high":76.73,"low":75.5,"close":75.5,"volume":1976434,"rsi_14":60.63,"sma_20":78.08,"sma_60":76.54,"sma_120":75.7},{"date":"2024-12-17","open":75.09,"high":75.54,"low":74.19,"close":74.34,"volume":3239310,"rsi_14":56.9,"sma_20":78.19,"sma_60":76.57,"sma_120":75.75},{"date":"2024-12-18","open":74.24,"high":74.94,"low":73.29,"close":73.43,"volume":3057920,"rsi_14":51.71,"sma_20":78.32,"sma_60":76.58,"sma_120":75.8},{"date":"2024-12-19","open":73.19,"high":73.88,"low":72.79,"close":72.93,"volume":2551105,"rsi_14":47.78,"sma_20":78.47,"sma_60":76.58,"sma_120":75.85},{"date":"2024-12-20","open":72.69,"high":73.61,"low":72.24,"close":73.33,"volume":7354114,"rsi_14":52.86,"sma_20":78.56,"sma_60":76.56,"sma_120":75.9},{"date":"2024-12-23","open":72.95,"high":73.4,"low":72.23,"close":73.25,"volume":2545460,"rsi_14":35.68,"sma_20":78.62,"sma_60":76.55,"sma_120":75.96},{"date":"2024-12-24","open":73.19,"high":73.89,"low":72.94,"close":73.86,"volume":903318,"rsi_14":33.94,"sma_20":78.65,"sma_60":76.54,"sma_120":76.03},{"date":"2024-12-26","open":73.42,"high":73.76,"low":73.2,"close":73.65,"volume":1199656,"rsi_14":20.89,"sma_20":78.7,"sma_60":76.53,"sma_120":76.09},{"date":"2024-12-27","open":73.15,"high":73.9,"low":72.95,"close":73.31,"volume":1279316,"rsi_14":22.92,"sma_20":78.71,"sma_60":76.52,"sma_120":76.16},{"date":"2024-12-30","open":73.06,"high":73.06,"low":72.1,"close":72.75,"volume":1604649,"rsi_14":17.43,"sma_20":78.68,"sma_60":76.53,"sma_120":76.21},{"date":"2024-12-31","open":72.82,"high":73.3,"low":72.6,"close":72.84,"volume":1133757,"rsi_14":19.21,"sma_20":78.69,"sma_60":76.55,"sma_120":76.25},{"date":"2025-01-02","open":73.23,"high":73.43,"low":72.06,"close":72.13,"volume":1643757,"rsi_14":18.48,"sma_20":78.5,"sma_60":76.56,"sma_120":76.28},{"date":"2025-01-03","open":72.21,"high":72.5,"low":71.44,"close":72.35,"volume":1727237,"rsi_14":19.29,"sma_20":78.25,"sma_60":76.56,"sma_120":76.31},{"date":"2025-01-06","open":72.58,"high":72.62,"low":71.58,"close":71.68,"volume":1690716,"rsi_14":15.38,"sma_20":77.9,"sma_60":76.57,"sma_120":76.32},{"date":"2025-01-07","open":71.93,"high":72.57,"low":71.33,"close":71.5,"volume":1885336,"rsi_14":16.52,"sma_20":77.59,"sma_60":76.58,"sma_120":76.32},{"date":"2025-01-08","open":71.27,"high":71.81,"low":70.63,"close":71.79,"volume":1976423,"rsi_14":23.93,"sma_20":77.28,"sma_60":76.59,"sma_120":76.32},{"date":"2025-01-10","open":71.43,"high":71.75,"low":70.46,"close":70.58,"volume":2460184,"rsi_14":22.78,"sma_20":76.92,"sma_60":76.56,"sma_120":76.32},{"date":"2025-01-13","open":70.75,"high":71.1,"low":70.4,"close":70.7,"volume":2537015,"rsi_14":26.33,"sma_20":76.58,"sma_60":76.53,"sma_120":76.33},{"date":"2025-01-14","open":71.14,"high":71.26,"low":70.24,"close":70.92,"volume":2306183,"rsi_14":23.92,"sma_20":76.29,"sma_60":76.5,"sma_120":76.33},{"date":"2025-01-15","open":71.6,"high":71.99,"low":70.93,"close":70.97,"volume":2853962,"rsi_14":25.04,"sma_20":75.99,"sma_60":76.47,"sma_120":76.35},{"date":"2025-01-16","open":71.0,"high":71.44,"low":69.65,"close":70.23,"volume":3015425,"rsi_14":13.66,"sma_20":75.69,"sma_60":76.43,"sma_120":76.36},{"date":"2025-01-17","open":70.53,"high":71.07,"low":69.97,"close":70.08,"volume":3555664,"rsi_14":13.82,"sma_20":75.45,"sma_60":76.41,"sma_120":76.37},{"date":"2025-01-21","open":70.13,"high":70.95,"low":69.83,"close":70.49,"volume":3298725,"rsi_14":20.78,"sma_20":75.27,"sma_60":76.39,"sma_120":76.37},{"date":"2025-01-22","open":70.23,"high":70.9,"low":70.06,"close":70.42,"volume":3525815,"rsi_14":22.78,"sma_20":75.11,"sma_60":76.37,"sma_120":76.34},{"date":"2025-01-23","open":70.15,"high":71.02,"low":70.15,"close":70.69,"volume":3461781,"rsi_14":25.27,"sma_20":74.95,"sma_60":76.35,"sma_120":76.32},{"date":"2025-01-24","open":70.25,"high":71.84,"low":70.24,"close":71.71,"volume":3675320,"rsi_14":42.03,"sma_20":74.84,"sma_60":76.37,"sma_120":76.31},{"date":"2025-01-27","open":72.4,"high":73.88,"low":72.1,"close":73.72,"volume":4931016,"rsi_14":59.27,"sma_20":74.81,"sma_60":76.4,"sma_120":76.31},{"date":"2025-01-28","open":70.78,"high":71.5,"low":68.6,"close":69.33,"volume":9595014,"rsi_14":39.4,"sma_20":74.55,"sma_60":76.37,"sma_120":76.29},{"date":"2025-01-29","open":69.81,"high":70.3,"low":68.91,"close":68.98,"volume":7762128,"rsi_14":38.83,"sma_20":74.3,"sma_60":76.33,"sma_120":76.26},{"date":"2025-01-30","open":69.25,"high":70.49,"low":68.74,"close":70.34,"volume":5146211,"rsi_14":44.14,"sma_20":74.15,"sma_60":76.3,"sma_120":76.25},{"date":"2025-01-31","open":69.97,"high":70.59,"low":69.44,"close":69.94,"volume":4673420,"rsi_14":47.22,"sma_20":73.98,"sma_60":76.27,"sma_120":76.23},{"date":"2025-02-03","open":69.36,"high":70.38,"low":68.98,"close":69.35,"volume":3914811,"rsi_14":44.42,"sma_20":73.81,"sma_60":76.22,"sma_120":76.2},{"date":"2025-02-04","open":69.17,"high":69.2,"low":67.71,"close":68.48,"volume":5480027,"rsi_14":40.39,"sma_20":73.6,"sma_60":76.13,"sma_120":76.17},{"date":"2025-02-05","open":68.55,"high":68.67,"low":67.68,"close":68.48,"volume":4047717,"rsi_14":40.12,"sma_20":73.44,"sma_60":76.04,"sma_120":76.13},{"date":"2025-02-06","open":69.03,"high":69.15,"low":68.03,"close":68.35,"volume":2303227,"rsi_14":42.17,"sma_20":73.27,"sma_60":75.95,"sma_120":76.09},{"date":"2025-02-07","open":68.34,"high":68.69,"low":67.99,"close":68.21,"volume":3078309,"rsi_14":42.21,"sma_20":73.09,"sma_60":75.84,"sma_120":76.06},{"date":"2025-02-10","open":68.28,"high":68.4,"low":67.09,"close":67.33,"volume":3779135,"rsi_14":37.36,"sma_20":72.92,"sma_60":75.71,"sma_120":76.0},{"date":"2025-02-11","open":67.15,"high":67.88,"low":67.13,"close":67.66,"volume":2205775,"rsi_14":39.16,"sma_20":72.76,"sma_60":75.6,"sma_120":75.95},{"date":"2025-02-12","open":67.13,"high":67.79,"low":67.07,"close":67.34,"volume":2549874,"rsi_14":36.91,"sma_20":72.57,"sma_60":75.49,"sma_120":75.9},{"date":"2025-02-13","open":67.67,"high":68.96,"low":67.06,"close":68.93,"volume":3086137,"rsi_14":39.58,"sma_20":72.47,"sma_60":75.44,"sma_120":75.85},{"date":"2025-02-14","open":68.82,"high":69.31,"low":68.08,"close":68.19,"volume":2542088,"rsi_14":27.14,"sma_20":72.36,"sma_60":75.38,"sma_120":75.8},{"date":"2025-02-18","open":68.12,"high":68.46,"low":66.93,"close":67.14,"volume":5046434,"rsi_14":37.5,"sma_20":72.21,"sma_60":75.28,"sma_120":75.74},{"date":"2025-02-19","open":67.54,"high":68.14,"low":67.19,"close":67.8,"volume":6876219,"rsi_14":43.49,"sma_20":72.07,"sma_60":75.22,"sma_120":75.69},{"date":"2025-02-20","open":67.64,"high":68.34,"low":67.56,"close":68.31,"volume":6024486,"rsi_14":37.62,"sma_20":71.96,"sma_60":75.18,"sma_120":75.64},{"date":"2025-02-21","open":68.2,"high":70.38,"low":68.1,"close":70.23,"volume":5381506,"rsi_14":51.48,"sma_20":71.93,"sma_60":75.15,"sma_120":75.62},{"date":"2025-02-24","open":70.15,"high":71.1,"low":69.88,"close":70.64,"volume":2833394,"rsi_14":56.73,"sma_20":71.88,"sma_60":75.11,"sma_120":75.58},{"date":"2025-02-25","open":70.78,"high":71.52,"low":70.5,"close":71.4,"volume":4436695,"rsi_14":65.45,"sma_20":71.75,"sma_60":75.07,"sma_120":75.55},{"date":"2025-02-26","open":71.68,"high":71.68,"low":70.66,"close":71.2,"volume":2823875,"rsi_14":64.08,"sma_20":71.85,"sma_60":75.03,"sma_120":75.52},{"date":"2025-02-27","open":71.06,"high":72.04,"low":70.92,"close":71.67,"volume":2390754,"rsi_14":66.63,"sma_20":71.99,"sma_60":75.0,"sma_120":75.49},{"date":"2025-02-28","open":72.15,"high":72.95,"low":71.74,"close":72.45,"volume":6465984,"rsi_14":69.95,"sma_20":72.1,"sma_60":74.98,"sma_120":75.46},{"date":"2025-03-03","open":72.61,"high":73.42,"low":72.29,"close":72.6,"volume":3373939,"rsi_14":76.62,"sma_20":72.24,"sma_60":74.97,"sma_120":75.43},{"date":"2025-03-04","open":72.76,"high":74.21,"low":71.78,"close":71.86,"volume":5317659,"rsi_14":70.39,"sma_20":72.37,"sma_60":74.89,"sma_120":75.41},{"date":"2025-03-05","open":71.61,"high":72.54,"low":71.1,"close":71.4,"volume":3359400,"rsi_14":69.42,"sma_20":72.52,"sma_60":74.79,"sma_120":75.37},{"date":"2025-03-06","open":70.86,"high":72.41,"low":70.86,"close":72.02,"volume":3498456,"rsi_14":66.3,"sma_20":72.71,"sma_60":74.68,"sma_120":75.36},{"date":"2025-03-07","open":71.69,"high":73.79,"low":71.31,"close":73.42,"volume":5424558,"rsi_14":75.78,"sma_20":72.97,"sma_60":74.61,"sma_120":75.36},{"date":"2025-03-10","open":73.74,"high":75.6,"low":73.27,"close":73.98,"volume":3905547,"rsi_14":85.47,"sma_20":73.27,"sma_60":74.55,"sma_120":75.36},{"date":"2025-03-11","open":73.74,"high":73.82,"low":71.27,"close":71.47,"volume":3736877,"rsi_14":66.0,"sma_20":73.49,"sma_60":74.44,"sma_120":75.34},{"date":"2025-03-12","open":70.76,"high":71.27,"low":70.04,"close":70.63,"volume":2691675,"rsi_14":59.82,"sma_20":73.64,"sma_60":74.33,"sma_120":75.31},{"date":"2025-03-13","open":70.81,"high":70.81,"low":69.48,"close":69.69,"volume":2656935,"rsi_14":47.52,"sma_20":73.77,"sma_60":74.21,"sma_120":75.29},{"date":"2025-03-14","open":69.5,"high":70.38,"low":69.09,"close":70.27,"volume":2075813,"rsi_14":48.34,"sma_20":73.84,"sma_60":74.1,"sma_120":75.28},{"date":"2025-03-17","open":70.35,"high":71.96,"low":70.1,"close":71.68,"volume":2206450,"rsi_14":51.19,"sma_20":74.02,"sma_60":74.02,"sma_120":75.28},{"date":"2025-03-18","open":71.44,"high":72.02,"low":71.21,"close":71.32,"volume":1950626,"rsi_14":50.53,"sma_20":74.24,"sma_60":73.96,"sma_120":75.27},{"date":"2025-03-19","open":70.75,"high":71.3,"low":68.33,"close":69.43,"volume":5902664,"rsi_14":41.55,"sma_20":74.32,"sma_60":73.88,"sma_120":75.23},{"date":"2025-03-20","open":69.3,"high":69.37,"low":67.99,"close":68.28,"volume":5122504,"rsi_14":34.65,"sma_20":74.32,"sma_60":73.79,"sma_120":75.19},{"date":"2025-03-21","open":68.06,"high":68.39,"low":67.38,"close":68.2,"volume":4898013,"rsi_14":33.76,"sma_20":74.21,"sma_60":73.7,"sma_120":75.13},{"date":"2025-03-24","open":68.37,"high":68.9,"low":68.25,"close":68.51,"volume":2659307,"rsi_14":37.22,"sma_20":74.1,"sma_60":73.61,"sma_120":75.08},{"date":"2025-03-25","open":68.03,"high":68.35,"low":67.14,"close":67.51,"volume":3403439,"rsi_14":35.75,"sma_20":73.9,"sma_60":73.49,"sma_120":75.01},{"date":"2025-03-26","open":68.15,"high":69.82,"low":67.91,"close":69.78,"volume":3190852,"rsi_14":42.65,"sma_20":73.83,"sma_60":73.41,"sma_120":74.97},{"date":"2025-03-27","open":70.17,"high":71.1,"low":69.78,"close":71.01,"volume":2689250,"rsi_14":42.03,"sma_20":73.79,"sma_60":73.36,"sma_120":74.94},{"date":"2025-03-28","open":71.26,"high":71.31,"low":70.6,"close":71.07,"volume":2140493,"rsi_14":40.05,"sma_20":73.72,"sma_60":73.32,"sma_120":74.93},{"date":"2025-03-31","open":71.29,"high":72.23,"low":71.27,"close":71.97,"volume":3351704,"rsi_14":51.92,"sma_20":73.69,"sma_60":73.3,"sma_120":74.92},{"date":"2025-04-01","open":72.14,"high":72.48,"low":71.56,"close":72.34,"volume":2482447,"rsi_14":56.81,"sma_20":73.71,"sma_60":73.3,"sma_120":74.93},{"date":"2025-04-02","open":72.42,"high":72.78,"low":71.75,"close":72.22,"volume":3070015,"rsi_14":60.82,"sma_20":73.76,"sma_60":73.29,"sma_120":74.93},{"date":"2025-04-03","open":72.38,"high":73.12,"low":71.88,"close":72.33,"volume":5029719,"rsi_14":59.15,"sma_20":73.77,"sma_60":73.31,"sma_120":74.94},{"date":"2025-04-04","open":72.1,"high":72.17,"low":68.81,"close":68.99,"volume":5117392,"rsi_14":38.42,"sma_20":73.52,"sma_60":73.25,"sma_120":74.92},{"date":"2025-04-07","open":67.96,"high":68.68,"low":66.29,"close":67.07,"volume":4539288,"rsi_14":34.51,"sma_20":73.13,"sma_60":73.16,"sma_120":74.87},{"date":"2025-04-08","open":68.67,"high":68.67,"low":65.07,"close":65.66,"volume":4452771,"rsi_14":35.66,"sma_20":72.81,"sma_60":73.07,"sma_120":74.81},{"date":"2025-04-09","open":65.31,"high":68.89,"low":64.81,"close":68.63,"volume":5273328,"rsi_14":49.65,"sma_20":72.68,"sma_60":73.03,"sma_120":74.78},{"date":"2025-04-10","open":68.14,"high":68.44,"low":65.91,"close":67.29,"volume":4374888,"rsi_14":46.13,"sma_20":72.53,"sma_60":72.96,"sma_120":74.73},{"date":"2025-04-11","open":67.53,"high":68.6,"low":66.87,"close":68.01,"volume":2453247,"rsi_14":47.36,"sma_20":72.39,"sma_60":72.9,"sma_120":74.68},{"date":"2025-04-14","open":68.32,"high":69.51,"low":67.96,"close":69.37,"volume":2469649,"rsi_14":53.76,"sma_20":72.24,"sma_60":72.87,"sma_120":74.65},{"date":"2025-04-15","open":69.06,"high":69.81,"low":68.76,"close":68.83,"volume":2322684,"rsi_14":45.8,"sma_20":72.09,"sma_60":72.84,"sma_120":74.63},{"date":"2025-04-16","open":69.23,"high":69.44,"low":67.97,"close":68.26,"volume":2478932,"rsi_14":40.02,"sma_20":72.0,"sma_60":72.8,"sma_120":74.59},{"date":"2025-04-17","open":68.45,"high":70.02,"low":68.45,"close":69.28,"volume":2762511,"rsi_14":43.36,"sma_20":72.03,"sma_60":72.77,"sma_120":74.57},{"date":"2025-04-21","open":69.27,"high":69.34,"low":68.36,"close":68.99,"volume":2198393,"rsi_14":39.5,"sma_20":72.05,"sma_60":72.73,"sma_120":74.54},{"date":"2025-04-22","open":69.5,"high":70.99,"low":69.43,"close":70.77,"volume":3340327,"rsi_14":44.28,"sma_20":72.14,"sma_60":72.71,"sma_120":74.54},{"date":"2025-04-23","open":70.98,"high":71.76,"low":69.8,"close":70.39,"volume":4577679,"rsi_14":43.62,"sma_20":72.27,"sma_60":72.64,"sma_120":74.52},{"date":"2025-04-24","open":69.96,"high":70.61,"low":69.58,"close":70.05,"volume":2649317,"rsi_14":42.5,"sma_20":72.26,"sma_60":72.64,"sma_120":74.51},{"date":"2025-04-25","open":69.48,"high":69.95,"low":68.02,"close":68.49,"volume":3720597,"rsi_14":48.48,"sma_20":72.1,"sma_60":72.63,"sma_120":74.48},{"date":"2025-04-28","open":68.4,"high":69.03,"low":67.61,"close":68.0,"volume":5023136,"rsi_14":53.14,"sma_20":71.92,"sma_60":72.58,"sma_120":74.44},{"date":"2025-04-29","open":66.01,"high":68.75,"low":65.66,"close":67.83,"volume":5940236,"rsi_14":57.99,"sma_20":71.68,"sma_60":72.53,"sma_120":74.4},{"date":"2025-04-30","open":68.19,"high":69.09,"low":67.22,"close":68.95,"volume":4730936,"rsi_14":51.36,"sma_20":71.47,"sma_60":72.52,"sma_120":74.37},{"date":"2025-05-01","open":68.41,"high":68.6,"low":67.65,"close":67.74,"volume":2920025,"rsi_14":51.96,"sma_20":71.22,"sma_60":72.5,"sma_120":74.32},{"date":"2025-05-02","open":68.44,"high":68.96,"low":67.85,"close":68.32,"volume":2512154,"rsi_14":51.35,"sma_20":70.98,"sma_60":72.49,"sma_120":74.26},{"date":"2025-05-05","open":68.31,"high":68.51,"low":67.68,"close":68.2,"volume":2542969,"rsi_14":44.25,"sma_20":70.94,"sma_60":72.48,"sma_120":74.21},{"date":"2025-05-06","open":67.83,"high":68.13,"low":67.34,"close":67.61,"volume":2801954,"rsi_14":44.0,"sma_20":70.97,"sma_60":72.46,"sma_120":74.15},{"date":"2025-05-07","open":67.53,"high":68.54,"low":67.53,"close":68.09,"volume":2462534,"rsi_14":49.14,"sma_20":71.1,"sma_60":72.46,"sma_120":74.09},{"date":"2025-05-08","open":68.21,"high":70.11,"low":68.14,"close":69.14,"volume":3097772,"rsi_14":49.34,"sma_20":71.12,"sma_60":72.48,"sma_120":74.04},{"date":"2025-05-09","open":69.12,"high":69.29,"low":68.27,"close":68.32,"volume":2401002,"rsi_14":46.89,"sma_20":71.18,"sma_60":72.49,"sma_120":73.99},{"date":"2025-05-12","open":68.71,"high":69.51,"low":68.22,"close":69.46,"volume":3377684,"rsi_14":43.47,"sma_20":71.25,"sma_60":72.49,"sma_120":73.97},{"date":"2025-05-13","open":69.48,"high":69.55,"low":68.35,"close":68.37,"volume":3162676,"rsi_14":40.63,"sma_20":71.2,"sma_60":72.49,"sma_120":73.93},{"date":"2025-05-14","open":68.35,"high":69.06,"low":67.93,"close":68.69,"volume":3425577,"rsi_14":43.67,"sma_20":71.19,"sma_60":72.51,"sma_120":73.89},{"date":"2025-05-15","open":68.45,"high":69.86,"low":68.45,"close":69.86,"volume":2603660,"rsi_14":56.61,"sma_20":71.28,"sma_60":72.53,"sma_120":73.88},{"date":"2025-05-16","open":69.97,"high":70.27,"low":69.6,"close":69.95,"volume":3218847,"rsi_14":59.79,"sma_20":71.31,"sma_60":72.55,"sma_120":73.87},{"date":"2025-05-19","open":69.7,"high":70.49,"low":69.51,"close":70.49,"volume":2024187,"rsi_14":62.9,"sma_20":71.39,"sma_60":72.55,"sma_120":73.85},{"date":"2025-05-20","open":70.54,"high":71.5,"low":70.26,"close":71.19,"volume":2625484,"rsi_14":61.31,"sma_20":71.41,"sma_60":72.55,"sma_120":73.83},{"date":"2025-05-21","open":70.7,"high":71.1,"low":69.69,"close":69.75,"volume":2543474,"rsi_14":59.9,"sma_20":71.38,"sma_60":72.51,"sma_120":73.79},{"date":"2025-05-22","open":69.68,"high":69.88,"low":68.93,"close":69.51,"volume":2772214,"rsi_14":56.06,"sma_20":71.35,"sma_60":72.48,"sma_120":73.76},{"date":"2025-05-23","open":68.56,"high":69.28,"low":68.56,"close":69.02,"volume":2628417,"rsi_14":53.98,"sma_20":71.38,"sma_60":72.42,"sma_120":73.71},{"date":"2025-05-27","open":69.53,"high":70.05,"low":69.25,"close":69.8,"volume":2943344,"rsi_14":60.58,"sma_20":71.47,"sma_60":72.37,"sma_120":73.67},{"date":"2025-05-28","open":69.74,"high":70.55,"low":68.99,"close":69.05,"volume":2003596,"rsi_14":54.55,"sma_20":71.53,"sma_60":72.3,"sma_120":73.63},{"date":"2025-05-29","open":69.03,"high":69.71,"low":68.86,"close":69.59,"volume":2588946,"rsi_14":52.24,"sma_20":71.57,"sma_60":72.25,"sma_120":73.57},{"date":"2025-05-30","open":69.53,"high":71.25,"low":69.21,"close":70.49,"volume":5362878,"rsi_14":60.66,"sma_20":71.71,"sma_60":72.23,"sma_120":73.51},{"date":"2025-06-02","open":70.14,"high":70.7,"low":69.87,"close":70.55,"volume":2811754,"rsi_14":55.99,"sma_20":71.82,"sma_60":72.19,"sma_120":73.44},{"date":"2025-06-03","open":70.27,"high":71.16,"low":70.2,"close":71.1,"volume":2655101,"rsi_14":65.95,"sma_20":71.97,"sma_60":72.14,"sma_120":73.38},{"date":"2025-06-04","open":71.08,"high":71.19,"low":70.38,"close":70.4,"volume":2198690,"rsi_14":59.55,"sma_20":72.12,"sma_60":72.07,"sma_120":73.31},{"date":"2025-06-05","open":70.12,"high":71.36,"low":69.86,"close":71.24,"volume":3010311,"rsi_14":57.96,"sma_20":72.28,"sma_60":72.06,"sma_120":73.25},{"date":"2025-06-06","open":71.81,"high":72.67,"low":71.57,"close":71.94,"volume":2722747,"rsi_14":60.77,"sma_20":72.43,"sma_60":72.08,"sma_120":73.2},{"date":"2025-06-09","open":71.99,"high":73.11,"low":71.87,"close":72.65,"volume":3375091,"rsi_14":61.46,"sma_20":72.65,"sma_60":72.12,"sma_120":73.16},{"date":"2025-06-10","open":72.72,"high":73.47,"low":72.66,"close":72.92,"volume":2461437,"rsi_14":59.63,"sma_20":72.83,"sma_60":72.16,"sma_120":73.13},{"date":"2025-06-11","open":72.69,"high":73.0,"low":71.91,"close":72.17,"volume":2136672,"rsi_14":64.64,"sma_20":73.03,"sma_60":72.16,"sma_120":73.09},{"date":"2025-06-12","open":71.95,"high":72.87,"low":71.65,"close":72.8,"volume":2420552,"rsi_14":69.01,"sma_20":73.24,"sma_60":72.17,"sma_120":73.07},{"date":"2025-06-13","open":72.5,"high":72.9,"low":71.47,"close":71.74,"volume":2255261,"rsi_14":64.75,"sma_20":73.34,"sma_60":72.2,"sma_120":73.04},{"date":"2025-06-16","open":72.21,"high":72.81,"low":71.59,"close":72.18,"volume":2924234,"rsi_14":63.41,"sma_20":73.45,"sma_60":72.26,"sma_120":73.03},{"date":"2025-06-17","open":71.95,"high":72.23,"low":71.57,"close":71.7,"volume":2351066,"rsi_14":65.32,"sma_20":73.51,"sma_60":72.32,"sma_120":73.01},{"date":"2025-06-18","open":71.78,"high":72.21,"low":71.37,"close":71.43,"volume":2826338,"rsi_14":60.97,"sma_20":73.53,"sma_60":72.36,"sma_120":72.98},{"date":"2025-06-20","open":71.6,"high":72.5,"low":71.46,"close":72.11,"volume":4904780,"rsi_14":59.95,"sma_20":73.65,"sma_60":72.43,"sma_120":72.96},{"date":"2025-06-23","open":72.31,"high":73.39,"low":72.11,"close":73.3,"volume":2632191,"rsi_14":64.83,"sma_20":73.85,"sma_60":72.48,"sma_120":72.95},{"date":"2025-06-24","open":73.56,"high":73.76,"low":72.92,"close":73.26,"volume":2309149,"rsi_14":62.33,"sma_20":74.07,"sma_60":72.51,"sma_120":72.94},{"date":"2025-06-25","open":73.01,"high":73.37,"low":72.37,"close":72.47,"volume":2600983,"rsi_14":61.72,"sma_20":74.2,"sma_60":72.53,"sma_120":72.93},{"date":"2025-06-26","open":72.48,"high":72.76,"low":71.72,"close":71.97,"volume":2265755,"rsi_14":54.31,"sma_20":74.35,"sma_60":72.52,"sma_120":72.91},{"date":"2025-06-27","open":72.05,"high":72.66,"low":71.94,"close":72.43,"volume":3546162,"rsi_14":52.98,"sma_20":74.5,"sma_60":72.51,"sma_120":72.91},{"date":"2025-06-30","open":72.64,"high":73.33,"low":72.45,"close":73.14,"volume":4262467,"rsi_14":52.98,"sma_20":74.64,"sma_60":72.52,"sma_120":72.91},{"date":"2025-07-01","open":73.36,"high":75.03,"low":72.71,"close":74.7,"volume":3167131,"rsi_14":59.33,"sma_20":74.85,"sma_60":72.55,"sma_120":72.93},{"date":"2025-07-02","open":74.69,"high":75.11,"low":74.15,"close":75.01,"volume":2768945,"rsi_14":65.54,"sma_20":75.06,"sma_60":72.66,"sma_120":72.96},{"date":"2025-07-03","open":74.78,"high":75.16,"low":74.18,"close":75.05,"volume":1877954,"rsi_14":59.61,"sma_20":75.27,"sma_60":72.79,"sma_120":72.98},{"date":"2025-07-07","open":74.9,"high":75.19,"low":74.12,"close":74.59,"volume":2760182,"rsi_14":63.94,"sma_20":75.42,"sma_60":72.93,"sma_120":73.0},{"date":"2025-07-08","open":74.84,"high":75.03,"low":74.3,"close":74.42,"volume":2118701,"rsi_14":60.6,"sma_20":75.52,"sma_60":73.02,"sma_120":73.02},{"date":"2025-07-09","open":74.34,"high":74.44,"low":73.82,"close":74.22,"volume":1672688,"rsi_14":62.84,"sma_20":75.57,"sma_60":73.13,"sma_120":73.04},{"date":"2025-07-10","open":74.09,"high":76.0,"low":73.98,"close":75.32,"volume":2435258,"rsi_14":69.5,"sma_20":75.67,"sma_60":73.25,"sma_120":73.07},{"date":"2025-07-11","open":75.24,"high":75.58,"low":74.24,"close":74.72,"volume":3049116,"rsi_14":62.19,"sma_20":75.78,"sma_60":73.33,"sma_120":73.1},{"date":"2025-07-14","open":74.65,"high":75.6,"low":74.51,"close":75.56,"volume":2551070,"rsi_14":60.54,"sma_20":75.89,"sma_60":73.44,"sma_120":73.14},{"date":"2025-07-15","open":75.44,"high":76.04,"low":74.21,"close":74.26,"volume":2713365,"rsi_14":52.56,"sma_20":76.0,"sma_60":73.54,"sma_120":73.17},{"date":"2025-07-16","open":74.67,"high":75.36,"low":74.19,"close":75.17,"volume":2844709,"rsi_14":61.38,"sma_20":76.12,"sma_60":73.63,"sma_120":73.2},{"date":"2025-07-17","open":75.2,"high":75.91,"low":74.46,"close":75.76,"volume":3322896,"rsi_14":66.93,"sma_20":76.31,"sma_60":73.74,"sma_120":73.23},{"date":"2025-07-18","open":75.89,"high":76.63,"low":75.82,"close":76.25,"volume":2333197,"rsi_14":67.0,"sma_20":76.53,"sma_60":73.82,"sma_120":73.26},{"date":"2025-07-21","open":76.33,"high":77.02,"low":76.21,"close":76.55,"volume":2305890,"rsi_14":65.55,"sma_20":76.73,"sma_60":73.92,"sma_120":73.28},{"date":"2025-07-22","open":76.72,"high":78.02,"low":76.72,"close":77.99,"volume":2428084,"rsi_14":65.04,"sma_20":76.95,"sma_60":74.05,"sma_120":73.35},{"date":"2025-07-23","open":78.13,"high":79.2,"low":77.99,"close":78.53,"volume":2634087,"rsi_14":65.91,"sma_20":77.19,"sma_60":74.21,"sma_120":73.42},{"date":"2025-07-24","open":78.77,"high":78.77,"low":77.66,"close":77.66,"volume":2707799,"rsi_14":63.29,"sma_20":77.43,"sma_60":74.37,"sma_120":73.47},{"date":"2025-07-25","open":77.72,"high":78.42,"low":77.54,"close":78.08,"volume":2951738,"rsi_14":67.86,"sma_20":77.72,"sma_60":74.54,"sma_120":73.53},{"date":"2025-07-28","open":77.82,"high":78.7,"low":77.67,"close":78.13,"volume":4450917,"rsi_14":69.25,"sma_20":77.99,"sma_60":74.68,"sma_120":73.6},{"date":"2025-07-29","open":76.0,"high":77.64,"low":73.7,"close":76.22,"volume":7259861,"rsi_14":58.77,"sma_20":78.12,"sma_60":74.82,"sma_120":73.66},{"date":"2025-07-30","open":76.61,"high":78.52,"low":76.56,"close":77.9,"volume":4225546,"rsi_14":60.78,"sma_20":78.25,"sma_60":74.98,"sma_120":73.73},{"date":"2025-07-31","open":77.27,"high":78.05,"low":76.63,"close":77.4,"volume":3101492,"rsi_14":61.33,"sma_20":78.35,"sma_60":75.13,"sma_120":73.8},{"date":"2025-08-01","open":77.58,"high":77.78,"low":76.68,"close":77.68,"volume":2101305,"rsi_14":59.4,"sma_20":78.49,"sma_60":75.29,"sma_120":73.88},{"date":"2025-08-04","open":77.65,"high":78.21,"low":77.05,"close":77.28,"volume":2093002,"rsi_14":64.51,"sma_20":78.62,"sma_60":75.44,"sma_120":73.95},{"date":"2025-08-05","open":77.06,"high":77.74,"low":76.91,"close":77.06,"volume":3928108,"rsi_14":59.78,"sma_20":78.76,"sma_60":75.57,"sma_120":74.02},{"date":"2025-08-06","open":77.21,"high":79.23,"low":77.06,"close":79.22,"volume":5291067,"rsi_14":65.37,"sma_20":79.02,"sma_60":75.75,"sma_120":74.12},{"date":"2025-08-07","open":79.5,"high":79.89,"low":77.35,"close":78.15,"volume":4288857,"rsi_14":58.05,"sma_20":79.16,"sma_60":75.89,"sma_120":74.19},{"date":"2025-08-08","open":78.24,"high":78.78,"low":77.56,"close":78.42,"volume":3584627,"rsi_14":57.94,"sma_20":79.35,"sma_60":76.05,"sma_120":74.27},{"date":"2025-08-11","open":78.55,"high":78.56,"low":77.09,"close":77.67,"volume":3373981,"rsi_14":48.56,"sma_20":79.46,"sma_60":76.2,"sma_120":74.35},{"date":"2025-08-12","open":77.83,"high":78.67,"low":77.7,"close":78.52,"volume":2512917,"rsi_14":49.96,"sma_20":79.68,"sma_60":76.34,"sma_120":74.44},{"date":"2025-08-13","open":78.54,"high":80.35,"low":78.02,"close":79.92,"volume":3916499,"rsi_14":59.46,"sma_20":79.92,"sma_60":76.5,"sma_120":74.53},{"date":"2025-08-14","open":79.65,"high":79.82,"low":78.58,"close":78.96,"volume":2315669,"rsi_14":53.5,"sma_20":80.09,"sma_60":76.64,"sma_120":74.59},{"date":"2025-08-15","open":79.11,"high":79.11,"low":77.27,"close":77.33,"volume":3937831,"rsi_14":47.14,"sma_20":80.15,"sma_60":76.73,"sma_120":74.64},{"date":"2025-08-18","open":77.35,"high":77.71,"low":76.43,"close":77.03,"volume":2489088,"rsi_14":53.28,"sma_20":80.17,"sma_60":76.85,"sma_120":74.68},{"date":"2025-08-19","open":77.28,"high":78.06,"low":77.05,"close":77.3,"volume":2232463,"rsi_14":47.27,"sma_20":80.13,"sma_60":76.97,"sma_120":74.73},{"date":"2025-08-20","open":77.66,"high":78.78,"low":77.5,"close":78.75,"volume":2720150,"rsi_14":55.59,"sma_20":80.15,"sma_60":77.13,"sma_120":74.78},{"date":"2025-08-21","open":78.33,"high":78.45,"low":77.29,"close":77.52,"volume":2048087,"rsi_14":49.4,"sma_20":80.14,"sma_60":77.26,"sma_120":74.81},{"date":"2025-08-22","open":77.61,"high":78.22,"low":77.02,"close":78.07,"volume":2428608,"rsi_14":53.04,"sma_20":80.14,"sma_60":77.4,"sma_120":74.85},{"date":"2025-08-25","open":77.79,"high":78.0,"low":76.9,"close":77.14,"volume":2369981,"rsi_14":50.28,"sma_20":80.09,"sma_60":77.52,"sma_120":74.89},{"date":"2025-08-26","open":77.01,"high":77.51,"low":77.01,"close":77.43,"volume":3970552,"rsi_14":42.52,"sma_20":80.15,"sma_60":77.64,"sma_120":74.93},{"date":"2025-08-27","open":77.7,"high":78.43,"low":77.6,"close":78.08,"volume":3134244,"rsi_14":49.71,"sma_20":80.16,"sma_60":77.76,"sma_120":74.97},{"date":"2025-08-28","open":78.08,"high":78.25,"low":76.93,"close":77.39,"volume":1527031,"rsi_14":45.69,"sma_20":80.16,"sma_60":77.86,"sma_120":75.0},{"date":"2025-08-29","open":77.57,"high":78.39,"low":77.56,"close":78.25,"volume":2139648,"rsi_14":52.42,"sma_20":80.19,"sma_60":77.98,"sma_120":75.03},{"date":"2025-09-02","open":78.12,"high":78.95,"low":78.11,"close":78.33,"volume":1917984,"rsi_14":49.14,"sma_20":80.24,"sma_60":78.09,"sma_120":75.08},{"date":"2025-09-03","open":77.88,"high":80.13,"low":77.62,"close":78.8,"volume":3969710,"rsi_14":44.6,"sma_20":80.33,"sma_60":78.2,"sma_120":75.14},{"date":"2025-09-04","open":79.28,"high":80.28,"low":78.76,"close":80.23,"volume":3068611,"rsi_14":55.88,"sma_20":80.38,"sma_60":78.32,"sma_120":75.22},{"date":"2025-09-05","open":80.16,"high":80.87,"low":79.31,"close":80.17,"volume":2675029,"rsi_14":65.4,"sma_20":80.49,"sma_60":78.44,"sma_120":75.3},{"date":"2025-09-08","open":79.82,"high":79.93,"low":78.11,"close":79.3,"volume":3043598,"rsi_14":61.52,"sma_20":80.53,"sma_60":78.55,"sma_120":75.36},{"date":"2025-09-09","open":78.96,"high":79.22,"low":77.99,"close":78.62,"volume":1451525,"rsi_14":56.45,"sma_20":80.58,"sma_60":78.65,"sma_120":75.41},{"date":"2025-09-10","open":78.09,"high":78.51,"low":77.58,"close":77.98,"volume":2135854,"rsi_14":45.93,"sma_20":80.55,"sma_60":78.74,"sma_120":75.47},{"date":"2025-09-11","open":78.06,"high":79.1,"low":77.76,"close":78.8,"volume":2403142,"rsi_14":57.1,"sma_20":80.5,"sma_60":78.85,"sma_120":75.56},{"date":"2025-09-12","open":78.89,"high":79.34,"low":78.06,"close":79.05,"volume":2415741,"rsi_14":55.57,"sma_20":80.5,"sma_60":78.97,"sma_120":75.64},{"date":"2025-09-15","open":78.9,"high":78.99,"low":77.66,"close":77.67,"volume":2104011,"rsi_14":52.86,"sma_20":80.52,"sma_60":79.06,"sma_120":75.71},{"date":"2025-09-16","open":77.72,"high":79.4,"low":77.67,"close":79.28,"volume":4449217,"rsi_14":58.8,"sma_20":80.63,"sma_60":79.18,"sma_120":75.8},{"date":"2025-09-17","open":79.54,"high":80.56,"low":79.21,"close":80.18,"volume":3525068,"rsi_14":59.76,"sma_20":80.78,"sma_60":79.29,"sma_120":75.89},{"date":"2025-09-18","open":79.66,"high":80.07,"low":78.72,"close":79.67,"volume":3594947,"rsi_14":60.75,"sma_20":80.83,"sma_60":79.39,"sma_120":75.95},{"date":"2025-09-19","open":79.92,"high":80.94,"low":79.71,"close":80.12,"volume":7527003,"rsi_14":59.18,"sma_20":80.96,"sma_60":79.51,"sma_120":76.02},{"date":"2025-09-22","open":79.98,"high":80.23,"low":78.98,"close":79.12,"volume":2391866,"rsi_14":53.6,"sma_20":81.02,"sma_60":79.62,"sma_120":76.07},{"date":"2025-09-23","open":79.19,"high":80.01,"low":78.97,"close":79.95,"volume":2670196,"rsi_14":55.02,"sma_20":81.16,"sma_60":79.74,"sma_120":76.13},{"date":"2025-09-24","open":79.86,"high":80.29,"low":79.4,"close":79.56,"volume":2330087,"rsi_14":46.77,"sma_20":81.27,"sma_60":79.85,"sma_120":76.18},{"date":"2025-09-25","open":79.88,"high":79.94,"low":78.18,"close":78.88,"volume":3910556,"rsi_14":44.13,"sma_20":81.31,"sma_60":79.91,"sma_120":76.23},{"date":"2025-09-26","open":78.99,"high":79.81,"low":78.78,"close":79.68,"volume":3008536,"rsi_14":51.73,"sma_20":81.43,"sma_60":79.98,"sma_120":76.32},{"date":"2025-09-29","open":79.69,"high":79.96,"low":78.12,"close":79.58,"volume":2278724,"rsi_14":54.65,"sma_20":81.5,"sma_60":80.06,"sma_120":76.42},{"date":"2025-09-30","open":79.32,"high":80.2,"low":79.15,"close":80.07,"volume":2863183,"rsi_14":60.25,"sma_20":81.59,"sma_60":80.15,"sma_120":76.54},{"date":"2025-10-01","open":79.74,"high":80.7,"low":79.66,"close":80.53,"volume":2952183,"rsi_14":58.79,"sma_20":81.68,"sma_60":80.26,"sma_120":76.64},{"date":"2025-10-02","open":80.08,"high":81.17,"low":80.08,"close":80.97,"volume":2700036,"rsi_14":59.59,"sma_20":81.71,"sma_60":80.37,"sma_120":76.75},{"date":"2025-10-03","open":80.97,"high":81.36,"low":80.39,"close":80.41,"volume":2227392,"rsi_14":61.38,"sma_20":81.7,"sma_60":80.45,"sma_120":76.85},{"date":"2025-10-06","open":80.1,"high":80.23,"low":79.0,"close":79.12,"volume":2204255,"rsi_14":46.38,"sma_20":81.66,"sma_60":80.52,"sma_120":76.93},{"date":"2025-10-07","open":79.2,"high":79.36,"low":77.57,"close":78.25,"volume":3385203,"rsi_14":36.97,"sma_20":81.62,"sma_60":80.55,"sma_120":77.0},{"date":"2025-10-08","open":78.25,"high":78.27,"low":76.22,"close":77.09,"volume":3169429,"rsi_14":34.6,"sma_20":81.55,"sma_60":80.59,"sma_120":77.06},{"date":"2025-10-09","open":77.33,"high":77.55,"low":76.33,"close":76.39,"volume":2433509,"rsi_14":29.38,"sma_20":81.4,"sma_60":80.61,"sma_120":77.12},{"date":"2025-10-10","open":76.64,"high":77.35,"low":76.38,"close":76.79,"volume":2020854,"rsi_14":35.31,"sma_20":81.26,"sma_60":80.61,"sma_120":77.18},{"date":"2025-10-13","open":76.31,"high":76.95,"low":75.83,"close":76.61,"volume":1788389,"rsi_14":28.69,"sma_20":81.17,"sma_60":80.61,"sma_120":77.22},{"date":"2025-10-14","open":76.75,"high":78.48,"low":76.51,"close":78.44,"volume":2025550,"rsi_14":42.18,"sma_20":81.11,"sma_60":80.64,"sma_120":77.28},{"date":"2025-10-15","open":78.44,"high":80.06,"low":78.19,"close":78.39,"volume":3474899,"rsi_14":44.9,"sma_20":80.99,"sma_60":80.63,"sma_120":77.34},{"date":"2025-10-16","open":78.32,"high":78.58,"low":76.85,"close":77.16,"volume":2954664,"rsi_14":35.23,"sma_20":80.83,"sma_60":80.6,"sma_120":77.41},{"date":"2025-10-17","open":77.63,"high":78.27,"low":76.94,"close":78.22,"volume":2504099,"rsi_14":41.62,"sma_20":80.71,"sma_60":80.6,"sma_120":77.49},{"date":"2025-10-20","open":78.21,"high":78.53,"low":77.98,"close":78.21,"volume":1921449,"rsi_14":38.93,"sma_20":80.63,"sma_60":80.6,"sma_120":77.57},{"date":"2025-10-21","open":78.42,"high":78.69,"low":77.4,"close":77.48,"volume":2680956,"rsi_14":33.78,"sma_20":80.48,"sma_60":80.58,"sma_120":77.63},{"date":"2025-10-22","open":77.3,"high":78.11,"low":76.87,"close":76.93,"volume":2716305,"rsi_14":29.5,"sma_20":80.32,"sma_60":80.58,"sma_120":77.7},{"date":"2025-10-23","open":76.77,"high":76.99,"low":76.03,"close":76.55,"volume":3856381,"rsi_14":31.52,"sma_20":80.18,"sma_60":80.55,"sma_120":77.76},{"date":"2025-10-24","open":76.75,"high":76.94,"low":75.51,"close":75.71,"volume":2228220,"rsi_14":32.94,"sma_20":79.95,"sma_60":80.51,"sma_120":77.82},{"date":"2025-10-27","open":75.38,"high":76.39,"low":75.18,"close":76.35,"volume":4052507,"rsi_14":40.22,"sma_20":79.75,"sma_60":80.48,"sma_120":77.89},{"date":"2025-10-28","open":75.37,"high":76.05,"low":73.41,"close":74.28,"volume":5540268,"rsi_14":36.82,"sma_20":79.43,"sma_60":80.42,"sma_120":77.93},{"date":"2025-10-29","open":73.72,"high":74.08,"low":72.54,"close":72.71,"volume":4057424,"rsi_14":34.07,"sma_20":79.0,"sma_60":80.34,"sma_120":77.95},{"date":"2025-10-30","open":72.8,"high":73.61,"low":72.48,"close":73.12,"volume":5229498,"rsi_14":34.07,"sma_20":78.58,"sma_60":80.22,"sma_120":77.99},{"date":"2025-10-31","open":72.62,"high":73.19,"low":72.25,"close":72.71,"volume":3396500,"rsi_14":33.39,"sma_20":78.18,"sma_60":80.12,"sma_120":78.01},{"date":"2025-11-03","open":72.33,"high":72.38,"low":71.08,"close":71.35,"volume":3679531,"rsi_14":18.58,"sma_20":77.79,"sma_60":79.99,"sma_120":78.02},{"date":"2025-11-04","open":71.26,"high":72.05,"low":71.22,"close":71.55,"volume":2845913,"rsi_14":20.05,"sma_20":77.44,"sma_60":79.88,"sma_120":78.04},{"date":"2025-11-05","open":71.74,"high":71.84,"low":71.04,"close":71.63,"volume":3309244,"rsi_14":23.07,"sma_20":77.16,"sma_60":79.76,"sma_120":78.05},{"date":"2025-11-06","open":71.63,"high":72.13,"low":71.32,"close":71.36,"volume":2894827,"rsi_14":13.84,"sma_20":76.91,"sma_60":79.6,"sma_120":78.05},{"date":"2025-11-07","open":71.93,"high":73.66,"low":71.45,"close":73.59,"volume":3697021,"rsi_14":30.23,"sma_20":76.74,"sma_60":79.5,"sma_120":78.07},{"date":"2025-11-10","open":73.58,"high":73.67,"low":72.57,"close":73.0,"volume":2748842,"rsi_14":30.59,"sma_20":76.56,"sma_60":79.42,"sma_120":78.08},{"date":"2025-11-11","open":72.77,"high":74.02,"low":72.47,"close":73.89,"volume":3251024,"rsi_14":37.2,"sma_20":76.33,"sma_60":79.36,"sma_120":78.1},{"date":"2025-11-12","open":74.09,"high":74.55,"low":73.77,"close":73.82,"volume":3005481,"rsi_14":38.21,"sma_20":76.09,"sma_60":79.29,"sma_120":78.13},{"date":"2025-11-13","open":73.77,"high":74.26,"low":73.4,"close":73.48,"volume":2743123,"rsi_14":39.93,"sma_20":75.91,"sma_60":79.19,"sma_120":78.16},{"date":"2025-11-14","open":73.7,"high":74.14,"low":72.69,"close":73.13,"volume":2542903,"rsi_14":35.09,"sma_20":75.65,"sma_60":79.11,"sma_120":78.18},{"date":"2025-11-17","open":73.76,"high":74.1,"low":73.17,"close":73.54,"volume":3167483,"rsi_14":45.93,"sma_20":75.41,"sma_60":79.02,"sma_120":78.21},{"date":"2025-11-18","open":74.0,"high":74.51,"low":73.61,"close":74.29,"volume":2619464,"rsi_14":59.46,"sma_20":75.24,"sma_60":78.96,"sma_120":78.24},{"date":"2025-11-19","open":74.33,"high":74.48,"low":73.55,"close":74.12,"volume":2362761,"rsi_14":56.23,"sma_20":75.1,"sma_60":78.9,"sma_120":78.27},{"date":"2025-11-20","open":74.27,"high":74.64,"low":73.54,"close":73.88,"volume":2824490,"rsi_14":57.41,"sma_20":74.96,"sma_60":78.82,"sma_120":78.29},{"date":"2025-11-21","open":74.37,"high":75.82,"low":74.1,"close":75.01,"volume":3415971,"rsi_14":73.7,"sma_20":74.93,"sma_60":78.77,"sma_120":78.31},{"date":"2025-11-24","open":74.58,"high":74.91,"low":72.63,"close":73.12,"volume":4249293,"rsi_14":58.33,"sma_20":74.76,"sma_60":78.67,"sma_120":78.33},{"date":"2025-11-25","open":73.44,"high":74.67,"low":73.44,"close":74.3,"volume":3981014,"rsi_14":62.72,"sma_20":74.76,"sma_60":78.59,"sma_120":78.34},{"date":"2025-11-26","open":74.24,"high":74.86,"low":74.09,"close":74.29,"volume":3219568,"rsi_14":64.28,"sma_20":74.84,"sma_60":78.51,"sma_120":78.36},{"date":"2025-11-28","open":74.12,"high":75.17,"low":73.88,"close":74.58,"volume":1825173,"rsi_14":56.0,"sma_20":74.92,"sma_60":78.4,"sma_120":78.36},{"date":"2025-12-01","open":74.31,"high":74.69,"low":73.71,"close":74.3,"volume":3748684,"rsi_14":58.12,"sma_20":75.0,"sma_60":78.29,"sma_120":78.37},{"date":"2025-12-02","open":74.01,"high":74.06,"low":72.3,"close":72.86,"volume":4761363,"rsi_14":44.0,"sma_20":75.08,"sma_60":78.18,"sma_120":78.36},{"date":"2025-12-03","open":73.06,"high":73.66,"low":71.75,"close":71.8,"volume":3753872,"rsi_14":39.45,"sma_20":75.09,"sma_60":78.05,"sma_120":78.35},{"date":"2025-12-04","open":72.25,"high":72.53,"low":71.45,"close":71.88,"volume":3072266,"rsi_14":41.41,"sma_20":75.1,"sma_60":77.94,"sma_120":78.34},{"date":"2025-12-05","open":71.7,"high":72.37,"low":71.52,"close":71.55,"volume":3181453,"rsi_14":41.5,"sma_20":75.11,"sma_60":77.81,"sma_120":78.33},{"date":"2025-12-08","open":71.58,"high":71.79,"low":70.73,"close":71.17,"volume":2184399,"rsi_14":37.18,"sma_20":74.99,"sma_60":77.66,"sma_120":78.31},{"date":"2025-12-09","open":71.11,"high":71.87,"low":71.01,"close":71.05,"volume":3112926,"rsi_14":31.17,"sma_20":74.89,"sma_60":77.54,"sma_120":78.3},{"date":"2025-12-10","open":71.16,"high":72.06,"low":70.88,"close":72.01,"volume":3390869,"rsi_14":38.75,"sma_20":74.79,"sma_60":77.41,"sma_120":78.29},{"date":"2025-12-11","open":72.31,"high":72.96,"low":71.96,"close":72.66,"volume":3015404,"rsi_14":43.76,"sma_20":74.74,"sma_60":77.27,"sma_120":78.28},{"date":"2025-12-12","open":72.67,"high":72.97,"low":72.26,"close":72.76,"volume":2195442,"rsi_14":37.24,"sma_20":74.7,"sma_60":77.15,"sma_120":78.27},{"date":"2025-12-15","open":73.03,"high":75.01,"low":72.76,"close":73.83,"volume":3268392,"rsi_14":54.49,"sma_20":74.73,"sma_60":77.03,"sma_120":78.27},{"date":"2025-12-16","open":74.26,"high":74.48,"low":73.28,"close":73.53,"volume":2931255,"rsi_14":44.54,"sma_20":74.73,"sma_60":76.93,"sma_120":78.28},{"date":"2025-12-17","open":73.62,"high":74.33,"low":73.46,"close":74.14,"volume":2271093,"rsi_14":49.04,"sma_20":74.73,"sma_60":76.82,"sma_120":78.28},{"date":"2025-12-18","open":74.11,"high":74.4,"low":73.29,"close":73.48,"volume":3753698,"rsi_14":43.13,"sma_20":74.69,"sma_60":76.71,"sma_120":78.28},{"date":"2025-12-19","open":73.55,"high":73.65,"low":72.91,"close":72.91,"volume":5962522,"rsi_14":41.67,"sma_20":74.64,"sma_60":76.59,"sma_120":78.25},{"date":"2025-12-22","open":72.6,"high":73.22,"low":72.42,"close":73.0,"volume":2010075,"rsi_14":50.98,"sma_20":74.54,"sma_60":76.47,"sma_120":78.23},{"date":"2025-12-23","open":72.9,"high":73.07,"low":72.17,"close":72.42,"volume":2111247,"rsi_14":54.74,"sma_20":74.51,"sma_60":76.34,"sma_120":78.2},{"date":"2025-12-24","open":72.57,"high":72.85,"low":72.33,"close":72.68,"volume":956082,"rsi_14":55.93,"sma_20":74.42,"sma_60":76.21,"sma_120":78.18},{"date":"2025-12-26","open":72.6,"high":72.88,"low":72.41,"close":72.66,"volume":1156029,"rsi_14":58.68,"sma_20":74.34,"sma_60":76.06,"sma_120":78.16},{"date":"2025-12-29","open":72.83,"high":72.94,"low":72.52,"close":72.88,"volume":1952635,"rsi_14":63.78,"sma_20":74.25,"sma_60":75.92,"sma_120":78.14},{"date":"2025-12-30","open":72.62,"high":72.94,"low":72.52,"close":72.63,"volume":1334031,"rsi_14":62.4,"sma_20":74.17,"sma_60":75.78,"sma_120":78.12},{"date":"2025-12-31","open":72.54,"high":72.68,"low":72.11,"close":72.13,"volume":1480822,"rsi_14":51.0,"sma_20":74.13,"sma_60":75.66,"sma_120":78.09},{"date":"2026-01-02","open":71.91,"high":72.07,"low":70.85,"close":71.61,"volume":3105328,"rsi_14":37.48,"sma_20":74.09,"sma_60":75.54,"sma_120":78.05},{"date":"2026-01-05","open":70.97,"high":72.13,"low":70.24,"close":71.78,"volume":4067685,"rsi_14":38.06,"sma_20":74.06,"sma_60":75.44,"sma_120":78.02},{"date":"2026-01-06","open":71.55,"high":72.14,"low":71.31,"close":72.0,"volume":3042845,"rsi_14":28.6,"sma_20":74.06,"sma_60":75.36,"sma_120":77.98},{"date":"2026-01-07","open":72.24,"high":72.71,"low":71.09,"close":71.12,"volume":4176978,"rsi_14":25.88,"sma_20":74.03,"sma_60":75.25,"sma_120":77.93},{"date":"2026-01-08","open":71.05,"high":73.73,"low":70.85,"close":73.24,"volume":3206868,"rsi_14":40.44,"sma_20":74.11,"sma_60":75.19,"sma_120":77.9},{"date":"2026-01-09","open":73.21,"high":73.49,"low":72.5,"close":73.25,"volume":2378992,"rsi_14":44.41,"sma_20":74.15,"sma_60":75.09,"sma_120":77.86},{"date":"2026-01-12","open":73.64,"high":74.04,"low":72.96,"close":73.29,"volume":4053312,"rsi_14":48.78,"sma_20":74.15,"sma_60":74.99,"sma_120":77.81},{"date":"2026-01-13","open":73.36,"high":75.2,"low":73.36,"close":75.0,"volume":5125496,"rsi_14":59.05,"sma_20":74.24,"sma_60":74.95,"sma_120":77.77},{"date":"2026-01-14","open":75.16,"high":76.63,"low":75.16,"close":76.04,"volume":4909405,"rsi_14":68.06,"sma_20":74.32,"sma_60":74.9,"sma_120":77.75},{"date":"2026-01-15","open":76.08,"high":78.14,"low":75.79,"close":78.08,"volume":5675981,"rsi_14":73.59,"sma_20":74.52,"sma_60":74.89,"sma_120":77.74},{"date":"2026-01-16","open":77.57,"high":77.88,"low":76.61,"close":77.7,"volume":3608514,"rsi_14":71.14,"sma_20":74.68,"sma_60":74.88,"sma_120":77.73},{"date":"2026-01-20","open":77.36,"high":77.46,"low":75.28,"close":75.45,"volume":5372305,"rsi_14":58.01,"sma_20":74.75,"sma_60":74.85,"sma_120":77.71},{"date":"2026-01-21","open":75.71,"high":76.27,"low":75.45,"close":75.86,"volume":2773703,"rsi_14":60.49,"sma_20":74.87,"sma_60":74.83,"sma_120":77.69},{"date":"2026-01-22","open":75.84,"high":76.25,"low":75.37,"close":75.77,"volume":2599844,"rsi_14":62.51,"sma_20":74.98,"sma_60":74.82,"sma_120":77.66},{"date":"2026-01-23","open":75.57,"high":75.93,"low":74.77,"close":75.15,"volume":3359900,"rsi_14":64.77,"sma_20":75.1,"sma_60":74.79,"sma_120":77.63},{"date":"2026-01-26","open":75.96,"high":76.06,"low":74.56,"close":74.58,"volume":4302100,"rsi_14":61.31,"sma_20":75.16,"sma_60":74.78,"sma_120":77.6},{"date":"2026-01-27","open":77.82,"high":82.79,"low":76.23,"close":82.75,"volume":11004300,"rsi_14":76.43,"sma_20":75.65,"sma_60":74.94,"sma_120":77.64},{"date":"2026-01-28","open":82.83,"high":84.14,"low":81.76,"close":82.35,"volume":5696000,"rsi_14":78.29,"sma_20":76.1,"sma_60":75.09,"sma_120":77.66},{"date":"2026-01-29","open":82.6,"high":83.0,"low":81.84,"close":82.94,"volume":4081700,"rsi_14":76.48,"sma_20":76.6,"sma_60":75.26,"sma_120":77.69},{"date":"2026-01-30","open":82.86,"high":83.16,"low":81.92,"close":82.68,"volume":5243100,"rsi_14":75.41,"sma_20":77.1,"sma_60":75.44,"sma_120":77.72},{"date":"2026-02-02","open":82.95,"high":83.21,"low":81.48,"close":81.71,"volume":5313200,"rsi_14":71.57,"sma_20":77.62,"sma_60":75.6,"sma_120":77.74},{"date":"2026-02-03","open":81.46,"high":83.74,"low":80.88,"close":83.44,"volume":4443800,"rsi_14":71.62,"sma_20":78.21,"sma_60":75.79,"sma_120":77.77},{"date":"2026-02-04","open":83.82,"high":84.39,"low":82.69,"close":83.47,"volume":4249800,"rsi_14":70.07,"sma_20":78.79,"sma_60":75.99,"sma_120":77.79},{"date":"2026-02-05","open":83.56,"high":84.7,"low":83.21,"close":83.44,"volume":3739800,"rsi_14":66.25,"sma_20":79.42,"sma_60":76.14,"sma_120":77.82},{"date":"2026-02-06","open":83.6,"high":85.51,"low":83.39,"close":85.33,"volume":3286500,"rsi_14":71.15,"sma_20":80.03,"sma_60":76.34,"sma_120":77.88},{"date":"2026-02-09","open":85.34,"high":86.13,"low":84.88,"close":85.27,"volume":3756553,"rsi_14":82.74,"sma_20":75.61,"sma_60":74.96,"sma_120":77.72},{"date":"2026-02-10","open":85.27,"high":87.13,"low":84.97,"close":86.4,"volume":3518789,"rsi_14":83.51,"sma_20":76.28,"sma_60":75.16,"sma_120":77.79},{"date":"2026-02-11","open":85.8,"high":87.44,"low":85.65,"close":86.81,"volume":5276417,"rsi_14":83.64,"sma_20":76.97,"sma_60":75.38,"sma_120":77.86},{"date":"2026-02-12","open":87.04,"high":90.13,"low":87.04,"close":88.66,"volume":8640556,"rsi_14":88.19,"sma_20":77.74,"sma_60":75.64,"sma_120":77.93},{"date":"2026-02-13","open":88.51,"high":90.1,"low":87.77,"close":89.3,"volume":4028108,"rsi_14":87.38,"sma_20":78.56,"sma_60":75.91,"sma_120":78.02},{"date":"2026-02-17","open":89.98,"high":90.49,"low":87.68,"close":88.45,"volume":4150475,"rsi_14":84.02,"sma_20":79.36,"sma_60":76.19,"sma_120":78.09},{"date":"2026-02-18","open":88.22,"high":89.1,"low":87.76,"close":88.04,"volume":3430000,"rsi_14":76.2,"sma_20":84.29,"sma_60":77.91,"sma_120":78.4},{"date":"2026-02-19","open":88.13,"high":88.81,"low":87.73,"close":88.42,"volume":2586700,"rsi_14":75.74,"sma_20":84.93,"sma_60":78.15,"sma_120":78.48},{"date":"2026-02-20","open":88.76,"high":89.03,"low":88.12,"close":88.87,"volume":2645464,"rsi_14":78.55,"sma_20":85.59,"sma_60":78.37,"sma_120":78.57},{"date":"2026-02-23","open":88.67,"high":89.56,"low":87.63,"close":88.18,"volume":3754500,"rsi_14":80.67,"sma_20":86.25,"sma_60":78.62,"sma_120":78.65},{"date":"2026-02-24","open":88.02,"high":88.92,"low":87.69,"close":88.62,"volume":2378085,"rsi_14":81.97,"sma_20":81.09,"sma_60":76.75,"sma_120":78.25},{"date":"2026-02-25","open":88.21,"high":88.44,"low":86.77,"close":87.89,"volume":2239802,"rsi_14":78.27,"sma_20":81.89,"sma_60":77.02,"sma_120":78.31},{"date":"2026-02-26","open":88.55,"high":89.06,"low":87.61,"close":87.88,"volume":2970621,"rsi_14":75.89,"sma_20":82.74,"sma_60":77.25,"sma_120":78.38},{"date":"2026-02-27","open":87.9,"high":89.92,"low":87.77,"close":89.89,"volume":3742576,"rsi_14":79.61,"sma_20":83.59,"sma_60":77.53,"sma_120":78.47},{"date":"2026-03-02","open":89.44,"high":90.2,"low":88.64,"close":89.22,"volume":2429542,"rsi_14":86.2,"sma_20":84.4,"sma_60":77.78,"sma_120":78.57},{"date":"2026-03-03","open":88.67,"high":88.71,"low":86.45,"close":86.78,"volume":3750686,"rsi_14":75.98,"sma_20":85.08,"sma_60":77.99,"sma_120":78.64},{"date":"2026-03-04","open":87.23,"high":87.23,"low":85.24,"close":86.41,"volume":3766644,"rsi_14":74.9,"sma_20":85.66,"sma_60":78.2,"sma_120":78.69},{"date":"2026-03-05","open":84.93,"high":86.0,"low":84.41,"close":84.59,"volume":4527096,"rsi_14":47.47,"sma_20":86.09,"sma_60":78.38,"sma_120":78.74},{"date":"2026-03-06","open":83.77,"high":84.57,"low":82.83,"close":84.04,"volume":4052679,"rsi_14":40.93,"sma_20":86.39,"sma_60":78.55,"sma_120":78.79},{"date":"2026-03-09","open":83.34,"high":83.7,"low":81.63,"close":83.52,"volume":3190679,"rsi_14":37.47,"sma_20":86.69,"sma_60":78.7,"sma_120":78.83},{"date":"2026-03-10","open":83.45,"high":84.23,"low":82.61,"close":83.12,"volume":2270265,"rsi_14":26.41,"sma_20":87.08,"sma_60":78.84,"sma_120":78.87},{"date":"2026-03-11","open":82.79,"high":83.44,"low":82.3,"close":83.38,"volume":2574897,"rsi_14":23.91,"sma_20":87.46,"sma_60":78.99,"sma_120":78.9},{"date":"2026-03-12","open":82.67,"high":84.7,"low":82.39,"close":83.73,"volume":2958874,"rsi_14":27.92,"sma_20":87.86,"sma_60":79.13,"sma_120":78.95},{"date":"2026-03-13","open":84.36,"high":84.72,"low":83.67,"close":84.3,"volume":2585272,"rsi_14":32.44,"sma_20":87.95,"sma_60":81.61,"sma_120":79.32},{"date":"2026-03-16","open":84.44,"high":84.55,"low":83.28,"close":83.34,"volume":2343863,"rsi_14":27.3,"sma_20":87.65,"sma_60":81.76,"sma_120":79.34},{"date":"2026-03-17","open":83.75,"high":84.11,"low":82.98,"close":83.12,"volume":2275017,"rsi_14":28.51,"sma_20":87.47,"sma_60":79.59,"sma_120":79.05},{"date":"2026-03-18","open":82.65,"high":82.97,"low":81.33,"close":81.36,"volume":2573876,"rsi_14":24.64,"sma_20":87.1,"sma_60":79.7,"sma_120":79.05},{"date":"2026-03-19","open":81.31,"high":81.65,"low":79.86,"close":80.53,"volume":2658893,"rsi_14":9.89,"sma_20":86.66,"sma_60":79.79,"sma_120":79.04},{"date":"2026-03-20","open":80.9,"high":81.56,"low":79.89,"close":80.2,"volume":4954592,"rsi_14":10.22,"sma_20":86.24,"sma_60":79.91,"sma_120":79.04},{"date":"2026-03-23","open":81.35,"high":81.78,"low":80.38,"close":80.46,"volume":3115639,"rsi_14":15.41,"sma_20":85.81,"sma_60":80.05,"sma_120":79.05},{"date":"2026-03-24","open":80.03,"high":81.7,"low":79.72,"close":81.19,"volume":3246041,"rsi_14":22.56,"sma_20":85.43,"sma_60":80.19,"sma_120":79.07},{"date":"2026-03-25","open":81.65,"high":82.08,"low":80.28,"close":81.65,"volume":3005765,"rsi_14":32.0,"sma_20":85.12,"sma_60":80.36,"sma_120":79.08},{"date":"2026-03-26","open":81.02,"high":82.52,"low":80.92,"close":81.49,"volume":2023690,"rsi_14":33.5,"sma_20":84.79,"sma_60":80.52,"sma_120":79.09},{"date":"2026-03-27","open":81.47,"high":81.57,"low":80.5,"close":80.66,"volume":2616017,"rsi_14":32.23,"sma_20":84.33,"sma_60":80.67,"sma_120":79.11},{"date":"2026-03-30","open":73.8,"high":74.21,"low":67.26,"close":68.34,"volume":24642428,"rsi_14":13.0,"sma_20":83.27,"sma_60":80.6,"sma_120":79.01},{"date":"2026-03-31","open":68.38,"high":70.44,"low":67.24,"close":70.34,"volume":15501468,"rsi_14":19.95,"sma_20":82.43,"sma_60":80.56,"sma_120":78.91},{"date":"2026-04-01","open":70.68,"high":71.54,"low":70.08,"close":71.17,"volume":9668245,"rsi_14":21.86,"sma_20":81.66,"sma_60":80.52,"sma_120":78.83},{"date":"2026-04-02","open":70.63,"high":71.78,"low":69.97,"close":70.7,"volume":6761296,"rsi_14":18.84,"sma_20":80.93,"sma_60":80.45,"sma_120":78.74},{"date":"2026-04-06","open":70.24,"high":72.81,"low":70.17,"close":72.77,"volume":6396041,"rsi_14":26.65,"sma_20":80.33,"sma_60":80.42,"sma_120":78.67},{"date":"2026-04-07","open":72.1,"high":73.4,"low":71.56,"close":72.77,"volume":4914798,"rsi_14":26.9,"sma_20":79.76,"sma_60":80.37,"sma_120":78.6},{"date":"2026-04-08","open":73.34,"high":74.84,"low":73.34,"close":74.67,"volume":5962335,"rsi_14":34.71,"sma_20":79.3,"sma_60":80.38,"sma_120":78.54},{"date":"2026-04-09","open":74.22,"high":74.71,"low":73.41,"close":74.51,"volume":3875577,"rsi_14":35.67,"sma_20":78.82,"sma_60":80.38,"sma_120":78.49},{"date":"2026-04-10","open":74.52,"high":74.86,"low":71.16,"close":72.35,"volume":9906539,"rsi_14":33.09,"sma_20":78.22,"sma_60":80.36,"sma_120":78.41},{"date":"2026-04-13","open":72.55,"high":73.26,"low":72.16,"close":72.89,"volume":6922724,"rsi_14":33.81,"sma_20":77.61,"sma_60":80.34,"sma_120":78.34},{"date":"2026-04-14","open":73.07,"high":73.89,"low":73.01,"close":73.56,"volume":6018641,"rsi_14":33.65,"sma_20":77.09,"sma_60":80.34,"sma_120":78.27},{"date":"2026-04-15","open":73.52,"high":74.5,"low":73.19,"close":73.61,"volume":8038951,"rsi_14":32.59,"sma_20":76.58,"sma_60":80.34,"sma_120":78.2},{"date":"2026-04-16","open":73.72,"high":74.12,"low":72.58,"close":73.57,"volume":5914465,"rsi_14":32.68,"sma_20":76.15,"sma_60":80.33,"sma_120":78.12},{"date":"2026-04-17","open":73.66,"high":76.14,"low":73.64,"close":75.78,"volume":5748081,"rsi_14":39.41,"sma_20":75.88,"sma_60":80.37,"sma_120":78.08},{"date":"2026-04-20","open":75.95,"high":76.53,"low":75.43,"close":75.77,"volume":3169795,"rsi_14":75.38,"sma_20":75.63,"sma_60":80.41,"sma_120":78.04},{"date":"2026-04-21","open":76.3,"high":76.4,"low":74.27,"close":74.31,"volume":3493392,"rsi_14":63.27,"sma_20":75.29,"sma_60":80.45,"sma_120":77.99},{"date":"2026-04-22","open":74.67,"high":75.23,"low":74.19,"close":75.04,"volume":3874128,"rsi_14":62.86,"sma_20":74.95,"sma_60":80.49,"sma_120":77.97},{"date":"2026-04-23","open":75.26,"high":75.85,"low":74.82,"close":75.32,"volume":4341013,"rsi_14":68.83,"sma_20":74.6,"sma_60":80.54,"sma_120":77.95},{"date":"2026-04-24","open":75.03,"high":76.34,"low":74.6,"close":76.07,"volume":4798699,"rsi_14":65.06,"sma_20":74.3,"sma_60":80.61,"sma_120":77.93},{"date":"2026-04-27","open":75.86,"high":76.24,"low":74.44,"close":74.87,"volume":5394818,"rsi_14":58.77,"sma_20":73.98,"sma_60":80.63,"sma_120":77.91},{"date":"2026-04-28","open":73.52,"high":73.93,"low":71.1,"close":72.9,"volume":8000362,"rsi_14":42.83,"sma_20":74.18,"sma_60":80.62,"sma_120":77.85},{"date":"2026-04-29","open":72.03,"high":73.68,"low":72.03,"close":73.49,"volume":5738488,"rsi_14":46.04,"sma_20":74.31,"sma_60":80.61,"sma_120":77.8},{"date":"2026-04-30","open":73.56,"high":74.64,"low":73.56,"close":74.23,"volume":4713795,"rsi_14":58.36,"sma_20":74.44,"sma_60":80.59,"sma_120":77.77},{"date":"2026-05-01","open":74.57,"high":74.99,"low":73.41,"close":73.57,"volume":3489371,"rsi_14":53.35,"sma_20":74.59,"sma_60":80.54,"sma_120":77.72},{"date":"2026-05-04","open":73.03,"high":73.82,"low":71.72,"close":72.02,"volume":3692026,"rsi_14":43.81,"sma_20":74.55,"sma_60":80.42,"sma_120":77.66},{"date":"2026-05-05","open":72.08,"high":72.84,"low":71.79,"close":72.37,"volume":2624503,"rsi_14":45.0,"sma_20":74.53,"sma_60":80.32,"sma_120":77.6},{"date":"2026-05-06","open":73.19,"high":73.58,"low":72.56,"close":72.86,"volume":4327795,"rsi_14":47.2,"sma_20":74.43,"sma_60":80.27,"sma_120":77.56},{"date":"2026-05-07","open":72.52,"high":72.6,"low":71.11,"close":72.41,"volume":5008794,"rsi_14":34.99,"sma_20":74.33,"sma_60":80.2,"sma_120":77.52},{"date":"2026-05-08","open":72.8,"high":73.23,"low":71.95,"close":71.97,"volume":3654838,"rsi_14":33.73,"sma_20":74.31,"sma_60":80.13,"sma_120":77.47},{"date":"2026-05-11","open":71.89,"high":72.46,"low":71.56,"close":72.1,"volume":3191248,"rsi_14":39.36,"sma_20":74.27,"sma_60":79.9,"sma_120":77.43},{"date":"2026-05-12","open":72.2,"high":72.95,"low":71.48,"close":72.51,"volume":2863697,"rsi_14":37.62,"sma_20":74.22,"sma_60":79.66,"sma_120":77.41},{"date":"2026-05-13","open":72.2,"high":73.19,"low":72.13,"close":72.72,"volume":3219539,"rsi_14":36.87,"sma_20":74.17,"sma_60":79.41,"sma_120":77.4},{"date":"2026-05-14","open":73.15,"high":73.34,"low":72.52,"close":72.58,"volume":2418877,"rsi_14":31.27,"sma_20":74.12,"sma_60":79.13,"sma_120":77.38},{"date":"2026-05-15","open":72.59,"high":72.75,"low":71.97,"close":72.1,"volume":5035013,"rsi_14":33.89,"sma_20":73.94,"sma_60":78.83,"sma_120":77.37},{"date":"2026-05-18","open":72.34,"high":73.27,"low":72.01,"close":73.05,"volume":3707235,"rsi_14":50.92,"sma_20":73.8,"sma_60":78.56,"sma_120":77.37},{"date":"2026-05-19","open":73.11,"high":75.3,"low":72.49,"close":74.71,"volume":3642787,"rsi_14":57.37,"sma_20":73.82,"sma_60":78.31,"sma_120":77.39},{"date":"2026-05-20","open":74.41,"high":75.35,"low":73.76,"close":74.97,"volume":2818489,"rsi_14":54.65,"sma_20":73.82,"sma_60":78.07,"sma_120":77.41},{"date":"2026-05-21","open":73.52,"high":76.6,"low":72.87,"close":76.5,"volume":3771139,"rsi_14":66.23,"sma_20":73.88,"sma_60":77.87,"sma_120":77.44},{"date":"2026-05-22","open":76.42,"high":76.59,"low":75.42,"close":75.8,"volume":3331696,"rsi_14":73.06,"sma_20":73.86,"sma_60":77.65,"sma_120":77.45},{"date":"2026-05-26","open":75.41,"high":75.76,"low":74.46,"close":74.83,"volume":2873648,"rsi_14":64.29,"sma_20":73.86,"sma_60":77.39,"sma_120":77.46},{"date":"2026-05-27","open":75.11,"high":75.71,"low":74.6,"close":74.74,"volume":2986116,"rsi_14":61.23,"sma_20":73.95,"sma_60":77.13,"sma_120":77.46},{"date":"2026-05-28","open":75.78,"high":75.93,"low":74.45,"close":75.43,"volume":2759229,"rsi_14":67.51,"sma_20":74.05,"sma_60":76.93,"sma_120":77.46},{"date":"2026-05-29","open":75.22,"high":75.58,"low":74.7,"close":75.32,"volume":5236226,"rsi_14":70.25,"sma_20":74.11,"sma_60":76.74,"sma_120":77.47},{"date":"2026-06-01","open":74.35,"high":74.81,"low":72.94,"close":73.25,"volume":3315641,"rsi_14":55.5,"sma_20":74.09,"sma_60":76.53,"sma_120":77.46},{"date":"2026-06-02","open":73.07,"high":74.14,"low":72.55,"close":73.62,"volume":3634932,"rsi_14":55.43,"sma_20":74.17,"sma_60":76.35,"sma_120":77.45},{"date":"2026-06-03","open":73.24,"high":74.84,"low":73.18,"close":74.76,"volume":2912063,"rsi_14":59.07,"sma_20":74.29,"sma_60":76.19,"sma_120":77.44},{"date":"2026-06-04","open":75.66,"high":75.91,"low":73.76,"close":73.87,"volume":2426808,"rsi_14":55.46,"sma_20":74.34,"sma_60":76.03,"sma_120":77.43},{"date":"2026-06-05","open":74.14,"high":75.91,"low":74.02,"close":75.8,"volume":3605535,"rsi_14":63.71,"sma_20":74.51,"sma_60":75.89,"sma_120":77.44},{"date":"2026-06-08","open":75.56,"high":76.36,"low":75.51,"close":75.99,"volume":2801532,"rsi_14":61.65,"sma_20":74.71,"sma_60":75.75,"sma_120":77.44},{"date":"2026-06-09","open":75.85,"high":77.68,"low":75.51,"close":77.05,"volume":2490263,"rsi_14":59.75,"sma_20":74.96,"sma_60":75.62,"sma_120":77.46},{"date":"2026-06-10","open":77.82,"high":78.57,"low":77.29,"close":78.03,"volume":2761679,"rsi_14":62.04,"sma_20":75.24,"sma_60":75.52,"sma_120":77.48},{"date":"2026-06-11","open":77.9,"high":79.59,"low":77.9,"close":79.13,"volume":3582653,"rsi_14":60.66,"sma_20":75.56,"sma_60":75.44,"sma_120":77.52},{"date":"2026-06-12","open":79.68,"high":79.68,"low":78.44,"close":78.68,"volume":2490810,"rsi_14":61.99,"sma_20":75.87,"sma_60":75.38,"sma_120":77.54},{"date":"2026-06-15","open":78.45,"high":79.21,"low":77.84,"close":79.18,"volume":4565253,"rsi_14":68.76,"sma_20":76.23,"sma_60":75.35,"sma_120":77.57},{"date":"2026-06-16","open":79.56,"high":80.12,"low":78.43,"close":78.93,"volume":2775022,"rsi_14":67.82,"sma_20":76.52,"sma_60":75.32,"sma_120":77.61},{"date":"2026-06-17","open":78.47,"high":78.98,"low":77.98,"close":78.49,"volume":3692482,"rsi_14":63.4,"sma_20":76.71,"sma_60":75.28,"sma_120":77.66},{"date":"2026-06-18","open":79.85,"high":79.85,"low":77.91,"close":78.19,"volume":6460792,"rsi_14":62.16,"sma_20":76.87,"sma_60":75.21,"sma_120":77.7},{"date":"2026-06-22","open":78.17,"high":78.69,"low":77.44,"close":77.48,"volume":3759106,"rsi_14":70.59,"sma_20":76.92,"sma_60":75.13,"sma_120":77.75},{"date":"2026-06-23","open":78.46,"high":79.07,"low":77.75,"close":78.77,"volume":3641545,"rsi_14":73.01,"sma_20":77.07,"sma_60":75.08,"sma_120":77.8},{"date":"2026-06-24","open":79.16,"high":80.54,"low":78.38,"close":80.07,"volume":3804320,"rsi_14":73.43,"sma_20":77.34,"sma_60":75.06,"sma_120":77.87},{"date":"2026-06-25","open":80.04,"high":81.6,"low":79.94,"close":80.33,"volume":3345316,"rsi_14":80.04,"sma_20":77.62,"sma_60":75.25,"sma_120":77.93},{"date":"2026-06-26","open":81.42,"high":82.39,"low":81.11,"close":82.29,"volume":5704771,"rsi_14":80.06,"sma_20":77.96,"sma_60":75.44,"sma_120":78.0},{"date":"2026-06-29","open":82.17,"high":83.01,"low":81.75,"close":82.86,"volume":3334468,"rsi_14":80.78,"sma_20":78.34,"sma_60":75.63,"sma_120":78.07},{"date":"2026-06-30","open":82.37,"high":83.11,"low":81.92,"close":83.04,"volume":4264055,"rsi_14":79.09,"sma_20":78.83,"sma_60":75.84,"sma_120":78.14},{"date":"2026-07-01","open":82.5,"high":83.23,"low":82.24,"close":82.99,"volume":4021259,"rsi_14":76.35,"sma_20":79.31,"sma_60":76.01,"sma_120":78.21},{"date":"2026-07-02","open":83.07,"high":84.87,"low":82.92,"close":84.83,"volume":3651598,"rsi_14":76.98,"sma_20":79.79,"sma_60":76.2,"sma_120":78.29},{"date":"2026-07-06","open":84.41,"high":84.84,"low":83.03,"close":84.23,"volume":4154582,"rsi_14":75.74,"sma_20":80.28,"sma_60":76.35,"sma_120":78.36},{"date":"2026-07-07","open":83.54,"high":85.31,"low":83.04,"close":84.62,"volume":2882369,"rsi_14":75.46,"sma_20":80.7,"sma_60":76.51,"sma_120":78.45},{"date":"2026-07-08","open":84.69,"high":84.72,"low":82.84,"close":83.17,"volume":2527903,"rsi_14":67.07,"sma_20":81.03,"sma_60":76.68,"sma_120":78.52},{"date":"2026-07-09","open":83.36,"high":84.13,"low":81.8,"close":82.03,"volume":5367016,"rsi_14":63.14,"sma_20":81.26,"sma_60":76.83,"sma_120":78.59},{"date":"2026-07-10","open":82.33,"high":83.94,"low":82.14,"close":83.83,"volume":2635934,"rsi_14":69.66,"sma_20":81.52,"sma_60":76.99,"sma_120":78.67},{"date":"2026-07-13","open":84.14,"high":84.81,"low":83.37,"close":83.46,"volume":2014813,"rsi_14":71.55,"sma_20":81.71,"sma_60":77.15,"sma_120":78.74},{"date":"2026-07-14","open":83.55,"high":83.57,"low":82.09,"close":82.85,"volume":2786290,"rsi_14":64.97,"sma_20":81.9,"sma_60":77.3,"sma_120":78.81},{"date":"2026-07-15","open":82.55,"high":82.86,"low":80.27,"close":80.73,"volume":2819354,"rsi_14":50.51,"sma_20":81.95,"sma_60":77.37,"sma_120":78.87},{"date":"2026-07-16","open":81.28,"high":82.73,"low":81.15,"close":82.25,"volume":2428685,"rsi_14":54.91,"sma_20":82.09,"sma_60":77.47,"sma_120":78.94},{"date":"2026-07-17","open":83.07,"high":84.1,"low":81.14,"close":81.69,"volume":3495345,"rsi_14":45.5,"sma_20":82.22,"sma_60":77.58,"sma_120":79.02},{"date":"2026-07-20","open":82.44,"high":82.63,"low":80.73,"close":80.78,"volume":2200815,"rsi_14":39.98,"sma_20":82.33,"sma_60":77.67,"sma_120":79.08},{"date":"2026-07-21","open":80.3,"high":81.79,"low":79.91,"close":81.22,"volume":2202237,"rsi_14":41.15,"sma_20":82.49,"sma_60":77.76,"sma_120":79.15},{"date":"2026-07-22","open":81.66,"high":83.05,"low":81.11,"close":82.12,"volume":2793429,"rsi_14":44.96,"sma_20":82.63,"sma_60":77.85,"sma_120":79.23},{"date":"2026-07-23","open":80.15,"high":81.9,"low":80.15,"close":81.73,"volume":2165918,"rsi_14":38.27,"sma_20":82.69,"sma_60":77.96,"sma_120":79.3},{"date":"2026-07-24","open":82.2,"high":83.23,"low":81.96,"close":83.11,"volume":2213492,"rsi_14":45.99,"sma_20":82.8,"sma_60":78.12,"sma_120":79.37},{"date":"2026-07-27","open":83.19,"high":84.36,"low":83.17,"close":84.09,"volume":2057334,"rsi_14":48.18,"sma_20":82.86,"sma_60":78.29,"sma_120":79.45},{"date":"2026-07-28","open":85.25,"high":86.65,"low":84.59,"close":85.2,"volume":3853179,"rsi_14":57.19,"sma_20":82.95,"sma_60":78.47,"sma_120":79.53},{"date":"2026-07-29","open":85.07,"high":85.9,"low":84.81,"close":85.32,"volume":3315911,"rsi_14":62.48,"sma_20":83.04,"sma_60":78.65,"sma_120":79.6},{"date":"2026-07-30","open":84.73,"high":85.11,"low":83.55,"close":84.71,"volume":2851240,"rsi_14":53.71,"sma_20":83.1,"sma_60":78.86,"sma_120":79.64},{"date":"2026-07-31","open":84.45,"high":85.69,"low":84.07,"close":85.24,"volume":3328593,"rsi_14":57.34,"sma_20":83.12,"sma_60":79.07,"sma_120":79.69},{"date":"2026-08-03","open":85.43,"high":86.44,"low":81.8,"close":84.98,"volume":10094001,"rsi_14":58.9,"sma_20":83.16,"sma_60":79.26,"sma_120":80.0},{"date":"2026-08-04","open":84.72,"high":84.97,"low":80.43,"close":82.79,"volume":8141151,"rsi_14":58.66,"sma_20":83.06,"sma_60":79.42,"sma_120":79.96},{"date":"2026-08-05","open":84.0,"high":85.04,"low":83.43,"close":84.21,"volume":5206538,"rsi_14":58.27,"sma_20":83.12,"sma_60":79.62,"sma_120":79.93},{"date":"2026-08-06","open":85.0,"high":85.16,"low":83.76,"close":84.35,"volume":3522814,"rsi_14":61.69,"sma_20":83.23,"sma_60":79.82,"sma_120":79.88},{"date":"2026-08-07","open":83.74,"high":84.3,"low":82.86,"close":84.29,"volume":3278906,"rsi_14":66.67,"sma_20":83.26,"sma_60":80.01,"sma_120":79.83},{"date":"2026-08-10","open":83.94,"high":84.75,"low":83.33,"close":83.87,"volume":3309572,"rsi_14":62.61,"sma_20":83.28,"sma_60":80.18,"sma_120":79.78},{"date":"2026-08-11","open":83.39,"high":84.53,"low":83.39,"close":84.26,"volume":3001452},{"date":"2026-08-12","open":83.59,"high":85.28,"low":83.39,"close":84.69,"volume":3730730,"rsi_14":64.78,"sma_20":83.55,"sma_60":80.57,"sma_120":79.7},{"date":"2026-08-13","open":84.98,"high":85.4,"low":83.38,"close":83.55,"volume":2646681,"rsi_14":52.3,"sma_20":83.61,"sma_60":80.74,"sma_120":79.64},{"date":"2026-08-14","open":83.43,"high":84.0,"low":82.86,"close":82.99,"volume":2767929,"rsi_14":44.14,"sma_20":83.67,"sma_60":80.87,"sma_120":79.59},{"date":"2026-08-17","open":82.13,"high":82.45,"low":81.72,"close":81.85,"volume":2175755,"rsi_14":32.23,"sma_20":83.73,"sma_60":80.98,"sma_120":79.52},{"date":"2026-08-18","open":82.94,"high":83.01,"low":81.9,"close":81.96,"volume":1971034,"rsi_14":32.2,"sma_20":83.77,"sma_60":81.06,"sma_120":79.46},{"date":"2026-08-19","open":82.5,"high":83.15,"low":81.93,"close":82.46,"volume":2048117,"rsi_14":37.99,"sma_20":83.78,"sma_60":81.16,"sma_120":79.41},{"date":"2026-08-20","open":82.4,"high":84.71,"low":82.36,"close":83.06,"volume":3022107,"rsi_14":38.49,"sma_20":83.85,"sma_60":81.29,"sma_120":79.34},{"date":"2026-08-21","open":83.61,"high":84.29,"low":83.4,"close":84.1,"volume":2171741,"rsi_14":45.45,"sma_20":83.9,"sma_60":81.44,"sma_120":79.29},{"date":"2026-08-24","open":84.09,"high":85.25,"low":83.74,"close":83.86,"volume":1746833,"rsi_14":56.6,"sma_20":83.89,"sma_60":81.57,"sma_120":79.25},{"date":"2026-08-25","open":83.54,"high":83.8,"low":82.91,"close":83.46,"volume":1670335,"rsi_14":44.74,"sma_20":83.8,"sma_60":81.7,"sma_120":79.22},{"date":"2026-08-26","open":83.7,"high":84.23,"low":83.25,"close":83.27,"volume":1945288,"rsi_14":42.46,"sma_20":83.7,"sma_60":81.86,"sma_120":79.2},{"date":"2026-08-27","open":82.82,"high":82.95,"low":82.3,"close":82.45,"volume":1447360,"rsi_14":38.47,"sma_20":83.58,"sma_60":82.0,"sma_120":79.17},{"date":"2026-08-28","open":82.51,"high":82.7,"low":81.48,"close":81.94,"volume":2083112,"rsi_14":38.0,"sma_20":83.42,"sma_60":82.11,"sma_120":79.15},{"date":"2026-08-31","open":82.02,"high":82.23,"low":80.54,"close":81.08,"volume":2760966,"rsi_14":31.35,"sma_20":83.22,"sma_60":82.22,"sma_120":79.12},{"date":"2026-09-01","open":81.75,"high":82.69,"low":81.34,"close":82.11,"volume":2200133,"rsi_14":35.89,"sma_20":83.19,"sma_60":82.32,"sma_120":79.1},{"date":"2026-09-02","open":82.5,"high":82.9,"low":81.73,"close":81.76,"volume":2933454,"rsi_14":39.28,"sma_20":83.07,"sma_60":82.41,"sma_120":79.08},{"date":"2026-09-03","open":82.1,"high":82.4,"low":80.97,"close":81.08,"volume":2384211,"rsi_14":38.72,"sma_20":82.9,"sma_60":82.46,"sma_120":79.04},{"date":"2026-09-04","open":80.65,"high":81.3,"low":80.0,"close":80.05,"volume":2161905,"rsi_14":39.23,"sma_20":82.69,"sma_60":82.49,"sma_120":79.0},{"date":"2026-09-08","open":79.49,"high":80.3,"low":79.46,"close":79.84,"volume":2255894,"rsi_14":37.47,"sma_20":82.49,"sma_60":82.49,"sma_120":78.97},{"date":"2026-09-09","open":80.3,"high":83.92,"low":79.7,"close":81.57,"volume":6119169,"rsi_14":45.41,"sma_20":82.36,"sma_60":82.53,"sma_120":78.96},{"date":"2026-09-10","open":81.7,"high":82.42,"low":81.21,"close":82.31,"volume":4300042},{"date":"2026-09-11","open":83.0,"high":84.7,"low":82.95,"close":83.21,"volume":3486996,"rsi_14":45.41,"sma_20":82.22,"sma_60":82.64,"sma_120":78.98},{"date":"2026-09-14","open":84.32,"high":84.64,"low":83.32,"close":83.54,"volume":2314216,"rsi_14":48.31,"sma_20":82.25,"sma_60":82.71,"sma_120":78.99},{"date":"2026-09-15","open":82.11,"high":82.11,"low":79.15,"close":79.6,"volume":13661214,"rsi_14":35.54,"sma_20":82.14,"sma_60":82.73,"sma_120":78.97},{"date":"2026-09-16","open":79.72,"high":80.14,"low":78.37,"close":78.71,"volume":6312105,"rsi_14":33.76,"sma_20":81.97,"sma_60":82.74,"sma_120":78.94},{"date":"2026-09-17","open":79.03,"high":79.61,"low":78.57,"close":79.11,"volume":4800728,"rsi_14":37.67,"sma_20":81.8,"sma_60":82.74,"sma_120":78.91},{"date":"2026-09-18","open":78.84,"high":79.76,"low":78.47,"close":79.05,"volume":7360625,"rsi_14":39.01,"sma_20":81.6,"sma_60":82.71,"sma_120":78.89},{"date":"2026-09-21","open":79.0,"high":79.13,"low":78.14,"close":78.43,"volume":3929282},{"date":"2026-09-22","open":78.99,"high":79.17,"low":78.31,"close":78.67,"volume":3565338,"rsi_14":35.91,"sma_20":81.06,"sma_60":82.6,"sma_120":79.02},{"date":"2026-09-23","open":78.6,"high":79.03,"low":77.03,"close":77.14,"volume":5543735,"rsi_14":32.66,"sma_20":80.75,"sma_60":82.5,"sma_120":79.06},{"date":"2026-09-24","open":77.51,"high":78.61,"low":77.0,"close":78.19,"volume":6855585,"rsi_14":39.47,"sma_20":80.49,"sma_60":82.41,"sma_120":79.12},{"date":"2026-09-25","open":78.11,"high":79.15,"low":77.51,"close":78.46,"volume":5472566,"rsi_14":43.84,"sma_20":80.29,"sma_60":82.33,"sma_120":79.17},{"date":"2026-09-28","open":77.74,"high":78.11,"low":77.09,"close":78.02,"volume":4151489,"rsi_14":45.09,"sma_20":80.12,"sma_60":82.22,"sma_120":79.21},{"date":"2026-09-29","open":77.85,"high":78.74,"low":77.28,"close":77.94,"volume":3631067,"rsi_14":36.17,"sma_20":79.99,"sma_60":82.12,"sma_120":79.24},{"date":"2026-09-30","open":78.48,"high":78.51,"low":77.41,"close":77.41,"volume":4604443,"rsi_14":30.22,"sma_20":79.79,"sma_60":82.01,"sma_120":79.26},{"date":"2026-10-01","open":77.53,"high":78.02,"low":76.64,"close":77.22,"volume":4642701},{"date":"2026-10-02","open":77.42,"high":77.97,"low":77.09,"close":77.49,"volume":3987718,"rsi_14":20.31,"sma_20":79.41,"sma_60":81.85,"sma_120":79.34},{"date":"2026-10-05","open":77.43,"high":77.64,"low":76.09,"close":76.38,"volume":5342540,"rsi_14":28.24,"sma_20":79.23,"sma_60":81.72,"sma_120":79.36},{"date":"2026-10-06","open":76.57,"high":77.46,"low":76.52,"close":77.45,"volume":3341505,"rsi_14":41.64,"sma_20":79.11,"sma_60":81.62,"sma_120":79.39},{"date":"2026-10-07","open":77.39,"high":77.65,"low":76.69,"close":76.79,"volume":2378235},{"date":"2026-10-08","open":76.76,"high":79.03,"low":76.56,"close":78.2,"volume":4808480,"rsi_14":45.24,"sma_20":78.66,"sma_60":81.48,"sma_120":79.43},{"date":"2026-10-09","open":77.87,"high":78.6,"low":77.77,"close":78.14,"volume":2283871,"rsi_14":48.31,"sma_20":78.41,"sma_60":81.41,"sma_120":79.44},{"date":"2026-10-12","open":77.89,"high":78.72,"low":77.86,"close":78.7,"volume":2126315,"rsi_14":50.11,"sma_20":78.16,"sma_60":81.36,"sma_120":79.47},{"date":"2026-10-13","open":78.87,"high":79.2,"low":78.35,"close":79.03,"volume":2477475,"rsi_14":62.18,"sma_20":78.14,"sma_60":81.33,"sma_120":79.5},{"date":"2026-10-14","open":79.2,"high":81.05,"low":79.1,"close":80.97,"volume":2632088,"rsi_14":66.22,"sma_20":78.25,"sma_60":81.33,"sma_120":79.55},{"date":"2026-10-15","open":82.19,"high":83.12,"low":81.89,"close":82.15,"volume":2877151,"rsi_14":69.37,"sma_20":78.4,"sma_60":81.33,"sma_120":79.59},{"date":"2026-10-16","open":82.42,"high":83.14,"low":81.42,"close":82.22,"volume":2536198,"rsi_14":69.17,"sma_20":78.56,"sma_60":81.34,"sma_120":79.65},{"date":"2026-10-19","open":81.65,"high":81.95,"low":81.1,"close":81.59,"volume":2090807,"rsi_14":65.5,"sma_20":78.72,"sma_60":81.31,"sma_120":79.72},{"date":"2026-10-20","open":82.3,"high":82.92,"low":81.83,"close":82.89,"volume":1946590,"rsi_14":72.87,"sma_20":78.93,"sma_60":81.29,"sma_120":79.79},{"date":"2026-10-21","open":82.39,"high":83.0,"low":81.64,"close":82.06,"volume":2820459,"rsi_14":68.65,"sma_20":79.17,"sma_60":81.24,"sma_120":79.85},{"date":"2026-10-22","open":82.27,"high":83.97,"low":82.06,"close":83.97,"volume":2589401,"rsi_14":74.77,"sma_20":79.46,"sma_60":81.22,"sma_120":79.94}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.6320963112494344,"pbr":17.42,"per":23.12,"roa":1.22,"roe":14.8,"grade":"B","comment":"PER 23.11배, ROE 14.8%","revenue":82646000000.0,"analysis":"PER 23.1배입니다. ROE 14.8%입니다. 시가총액 401.90억. 매출 826.46억, 영업이익 30.61억.","eps_basis":"TTM","debt_ratio":6.760121898127993,"market_cap":40199797800,"net_income":1797000000.0,"total_debt":15528000000.0,"ttm_window":"2025Q1~2025Q4","gross_margin":18.58,"total_assets":27983000000.0,"total_equity":2297000000.0,"profit_margin":2.17,"revenue_basis":"TTM","dividend_yield":2.9,"net_income_basis":"TTM","operating_income":3061000000.0,"operating_margin":3.7,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 75 과매수 구간","D/E(유이자부채/자본총계) 6.8배로 재무 리스크"],"backtest_top3":[],"current_price":83.97,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":47.74},{"date":"2016-10-25","close":47.44},{"date":"2016-10-26","close":47.26},{"date":"2016-10-27","close":47.45},{"date":"2016-10-28","close":47.99},{"date":"2016-10-31","close":48.12},{"date":"2016-11-01","close":48.08},{"date":"2016-11-02","close":47.77},{"date":"2016-11-03","close":47.85},{"date":"2016-11-04","close":48.04},{"date":"2016-11-07","close":52.76},{"date":"2016-11-08","close":54.19},{"date":"2016-11-09","close":54.16},{"date":"2016-11-10","close":53.22},{"date":"2016-11-11","close":53.13},{"date":"2016-11-14","close":53.49},{"date":"2016-11-15","close":53.5},{"date":"2016-11-16","close":53.13},{"date":"2016-11-17","close":53.36},{"date":"2016-11-18","close":53.14},{"date":"2016-11-21","close":53.73},{"date":"2016-11-22","close":54.1},{"date":"2016-11-23","close":53.56},{"date":"2016-11-25","close":53.93},{"date":"2016-11-28","close":53.71},{"date":"2016-11-29","close":53.89},{"date":"2016-11-30","close":53.25},{"date":"2016-12-01","close":53.1},{"date":"2016-12-02","close":53.59},{"date":"2016-12-05","close":53.48},{"date":"2016-12-06","close":53.95},{"date":"2016-12-07","close":54.53},{"date":"2016-12-08","close":54.33},{"date":"2016-12-09","close":55.15},{"date":"2016-12-12","close":55.02},{"date":"2016-12-13","close":55.62},{"date":"2016-12-14","close":55.51},{"date":"2016-12-15","close":55.95},{"date":"2016-12-16","close":56.36},{"date":"2016-12-19","close":56.61},{"date":"2016-12-20","close":56.47},{"date":"2016-12-21","close":56.26},{"date":"2016-12-22","close":56.25},{"date":"2016-12-23","close":56.23},{"date":"2016-12-27","close":56.17},{"date":"2016-12-28","close":55.73},{"date":"2016-12-29","close":55.92},{"date":"2016-12-30","close":55.37},{"date":"2017-01-03","close":55.0},{"date":"2017-01-04","close":55.17},{"date":"2017-01-05","close":54.99},{"date":"2017-01-06","close":55.38},{"date":"2017-01-09","close":55.68},{"date":"2017-01-10","close":55.33},{"date":"2017-01-11","close":55.29},{"date":"2017-01-12","close":54.9},{"date":"2017-01-13","close":54.97},{"date":"2017-01-17","close":54.88},{"date":"2017-01-18","close":55.25},{"date":"2017-01-19","close":53.62},{"date":"2017-01-20","close":53.81},{"date":"2017-01-23","close":53.52},{"date":"2017-01-24","close":53.52},{"date":"2017-01-25","close":53.05},{"date":"2017-01-26","close":53.03},{"date":"2017-01-27","close":52.7},{"date":"2017-01-30","close":52.74},{"date":"2017-01-31","close":52.46},{"date":"2017-02-01","close":52.05},{"date":"2017-02-02","close":52.38},{"date":"2017-02-03","close":52.54},{"date":"2017-02-06","close":51.2},{"date":"2017-02-07","close":52.23},{"date":"2017-02-08","close":51.83},{"date":"2017-02-09","close":52.25},{"date":"2017-02-10","close":52.62},{"date":"2017-02-13","close":52.81},{"date":"2017-02-14","close":52.73},{"date":"2017-02-15","close":52.75},{"date":"2017-02-16","close":52.63},{"date":"2017-02-17","close":52.35},{"date":"2017-02-21","close":52.81},{"date":"2017-02-22","close":52.75},{"date":"2017-02-23","close":52.89},{"date":"2017-02-24","close":53.2},{"date":"2017-02-27","close":52.85},{"date":"2017-02-28","close":52.72},{"date":"2017-03-01","close":53.15},{"date":"2017-03-02","close":52.78},{"date":"2017-03-03","close":52.19},{"date":"2017-03-06","close":52.16},{"date":"2017-03-07","close":52.3},{"date":"2017-03-08","close":52.33},{"date":"2017-03-09","close":52.42},{"date":"2017-03-10","close":52.16},{"date":"2017-03-13","close":51.88},{"date":"2017-03-14","close":51.87},{"date":"2017-03-15","close":52.58},{"date":"2017-03-16","close":52.31},{"date":"2017-03-17","close":52.74},{"date":"2017-03-20","close":52.12},{"date":"2017-03-21","close":51.8},{"date":"2017-03-22","close":52.53},{"date":"2017-03-23","close":52.65},{"date":"2017-03-24","close":52.81},{"date":"2017-03-27","close":52.04},{"date":"2017-03-28","close":52.2},{"date":"2017-03-29","close":51.81},{"date":"2017-03-30","close":52.02},{"date":"2017-03-31","close":51.92},{"date":"2017-04-03","close":51.69},{"date":"2017-04-04","close":51.61},{"date":"2017-04-05","close":51.56},{"date":"2017-04-06","close":51.64},{"date":"2017-04-07","close":51.79},{"date":"2017-04-10","close":52.03},{"date":"2017-04-11","close":52.08},{"date":"2017-04-12","close":52.21},{"date":"2017-04-13","close":51.9},{"date":"2017-04-17","close":52.12},{"date":"2017-04-18","close":52.4},{"date":"2017-04-19","close":52.11},{"date":"2017-04-20","close":52.45},{"date":"2017-04-21","close":52.2},{"date":"2017-04-24","close":52.86},{"date":"2017-04-25","close":53.13},{"date":"2017-04-26","close":53.21},{"date":"2017-04-27","close":53.43},{"date":"2017-04-28","close":52.87},{"date":"2017-05-01","close":52.85},{"date":"2017-05-02","close":52.87},{"date":"2017-05-03","close":52.91},{"date":"2017-05-04","close":54.6},{"date":"2017-05-05","close":55.31},{"date":"2017-05-08","close":54.9},{"date":"2017-05-09","close":54.91},{"date":"2017-05-10","close":54.54},{"date":"2017-05-11","close":55.01},{"date":"2017-05-12","close":53.95},{"date":"2017-05-15","close":54.04},{"date":"2017-05-16","close":54.19},{"date":"2017-05-17","close":54.4},{"date":"2017-05-18","close":54.43},{"date":"2017-05-19","close":54.58},{"date":"2017-05-22","close":54.95},{"date":"2017-05-23","close":54.23},{"date":"2017-05-24","close":54.22},{"date":"2017-05-25","close":54.28},{"date":"2017-05-26","close":54.43},{"date":"2017-05-30","close":54.2},{"date":"2017-05-31","close":54.56},{"date":"2017-06-01","close":55.4},{"date":"2017-06-02","close":55.73},{"date":"2017-06-05","close":55.47},{"date":"2017-06-06","close":55.1},{"date":"2017-06-07","close":54.75},{"date":"2017-06-08","close":54.99},{"date":"2017-06-09","close":55.19},{"date":"2017-06-12","close":55.32},{"date":"2017-06-13","close":55.38},{"date":"2017-06-14","close":55.42},{"date":"2017-06-15","close":55.53},{"date":"2017-06-16","close":54.38},{"date":"2017-06-19","close":54.5},{"date":"2017-06-20","close":53.86},{"date":"2017-06-21","close":53.35},{"date":"2017-06-22","close":52.78},{"date":"2017-06-23","close":49.92},{"date":"2017-06-26","close":49.95},{"date":"2017-06-27","close":49.27},{"date":"2017-06-28","close":49.87},{"date":"2017-06-29","close":49.86},{"date":"2017-06-30","close":50.33},{"date":"2017-07-03","close":50.54},{"date":"2017-07-05","close":49.38},{"date":"2017-07-06","close":49.11},{"date":"2017-07-07","close":49.45},{"date":"2017-07-10","close":49.37},{"date":"2017-07-11","close":49.24},{"date":"2017-07-12","close":50.2},{"date":"2017-07-13","close":50.39},{"date":"2017-07-14","close":50.57},{"date":"2017-07-17","close":50.72},{"date":"2017-07-18","close":50.39},{"date":"2017-07-19","close":51.0},{"date":"2017-07-20","close":50.82},{"date":"2017-07-21","close":51.08},{"date":"2017-07-24","close":51.55},{"date":"2017-07-25","close":51.97},{"date":"2017-07-26","close":52.11},{"date":"2017-07-27","close":52.56},{"date":"2017-07-28","close":52.25},{"date":"2017-07-31","close":52.62},{"date":"2017-08-01","close":52.58},{"date":"2017-08-02","close":52.68},{"date":"2017-08-03","close":52.1},{"date":"2017-08-04","close":52.33},{"date":"2017-08-07","close":52.48},{"date":"2017-08-08","close":52.08},{"date":"2017-08-09","close":51.32},{"date":"2017-08-10","close":50.87},{"date":"2017-08-11","close":51.58},{"date":"2017-08-14","close":51.09},{"date":"2017-08-15","close":51.59},{"date":"2017-08-16","close":51.19},{"date":"2017-08-17","close":51.19},{"date":"2017-08-18","close":51.17},{"date":"2017-08-21","close":51.17},{"date":"2017-08-22","close":51.61},{"date":"2017-08-23","close":51.66},{"date":"2017-08-24","close":51.22},{"date":"2017-08-25","close":52.32},{"date":"2017-08-28","close":52.14},{"date":"2017-08-29","close":52.29},{"date":"2017-08-30","close":52.71},{"date":"2017-08-31","close":52.67},{"date":"2017-09-01","close":52.97},{"date":"2017-09-05","close":53.02},{"date":"2017-09-06","close":52.91},{"date":"2017-09-07","close":53.11},{"date":"2017-09-08","close":52.92},{"date":"2017-09-11","close":53.29},{"date":"2017-09-12","close":52.85},{"date":"2017-09-13","close":53.49},{"date":"2017-09-14","close":52.68},{"date":"2017-09-15","close":53.66},{"date":"2017-09-18","close":53.93},{"date":"2017-09-19","close":53.92},{"date":"2017-09-20","close":54.39},{"date":"2017-09-21","close":53.87},{"date":"2017-09-22","close":53.37},{"date":"2017-09-25","close":54.09},{"date":"2017-09-26","close":54.11},{"date":"2017-09-27","close":54.13},{"date":"2017-09-28","close":54.05},{"date":"2017-09-29","close":53.95},{"date":"2017-10-02","close":53.98},{"date":"2017-10-03","close":53.74},{"date":"2017-10-04","close":54.24},{"date":"2017-10-05","close":54.29},{"date":"2017-10-06","close":54.23},{"date":"2017-10-09","close":53.97},{"date":"2017-10-10","close":53.93},{"date":"2017-10-11","close":53.78},{"date":"2017-10-12","close":54.28},{"date":"2017-10-13","close":54.45},{"date":"2017-10-16","close":54.75},{"date":"2017-10-17","close":54.83},{"date":"2017-10-18","close":54.87},{"date":"2017-10-19","close":54.74},{"date":"2017-10-20","close":54.89},{"date":"2017-10-23","close":54.95},{"date":"2017-10-24","close":54.74},{"date":"2017-10-25","close":54.55},{"date":"2017-10-26","close":54.86},{"date":"2017-10-27","close":54.8},{"date":"2017-10-30","close":54.69},{"date":"2017-10-31","close":55.62},{"date":"2017-11-01","close":55.56},{"date":"2017-11-02","close":55.84},{"date":"2017-11-03","close":56.66},{"date":"2017-11-06","close":54.17},{"date":"2017-11-07","close":52.59},{"date":"2017-11-08","close":53.98},{"date":"2017-11-09","close":54.02},{"date":"2017-11-10","close":54.19},{"date":"2017-11-13","close":54.02},{"date":"2017-11-14","close":54.93},{"date":"2017-11-15","close":54.1},{"date":"2017-11-16","close":54.48},{"date":"2017-11-17","close":54.89},{"date":"2017-11-20","close":54.97},{"date":"2017-11-21","close":54.65},{"date":"2017-11-22","close":54.9},{"date":"2017-11-24","close":54.92},{"date":"2017-11-27","close":55.16},{"date":"2017-11-28","close":56.33},{"date":"2017-11-29","close":57.7},{"date":"2017-11-30","close":57.73},{"date":"2017-12-01","close":57.78},{"date":"2017-12-04","close":59.53},{"date":"2017-12-05","close":59.28},{"date":"2017-12-06","close":59.52},{"date":"2017-12-07","close":60.91},{"date":"2017-12-08","close":62.64},{"date":"2017-12-11","close":61.98},{"date":"2017-12-12","close":61.84},{"date":"2017-12-13","close":61.62},{"date":"2017-12-14","close":60.9},{"date":"2017-12-15","close":60.95},{"date":"2017-12-18","close":61.34},{"date":"2017-12-19","close":61.02},{"date":"2017-12-20","close":60.78},{"date":"2017-12-21","close":60.59},{"date":"2017-12-22","close":60.72},{"date":"2017-12-26","close":60.76},{"date":"2017-12-27","close":60.86},{"date":"2017-12-28","close":61.06},{"date":"2017-12-29","close":60.73},{"date":"2018-01-02","close":48.2456},{"date":"2018-01-03","close":48.3492},{"date":"2018-01-04","close":48.8065},{"date":"2018-01-05","close":49.2959},{"date":"2018-01-08","close":49.4002},{"date":"2018-01-09","close":49.2397},{"date":"2018-01-10","close":49.2156},{"date":"2018-01-11","close":49.1113},{"date":"2018-01-12","close":49.2397},{"date":"2018-01-16","close":49.5125},{"date":"2018-01-17","close":49.8975},{"date":"2018-01-18","close":49.9136},{"date":"2018-01-19","close":50.7077},{"date":"2018-01-22","close":51.0126},{"date":"2018-01-23","close":50.812},{"date":"2018-01-24","close":51.1249},{"date":"2018-01-25","close":51.3335},{"date":"2018-01-26","close":51.4378},{"date":"2018-01-29","close":50.8522},{"date":"2018-01-30","close":50.78},{"date":"2018-01-31","close":50.435},{"date":"2018-02-01","close":49.7291},{"date":"2018-02-02","close":49.0793},{"date":"2018-02-05","close":46.1111},{"date":"2018-02-06","close":47.8439},{"date":"2018-02-07","close":46.8732},{"date":"2018-02-08","close":45.726},{"date":"2018-02-09","close":46.793},{"date":"2018-02-12","close":46.6325},{"date":"2018-02-13","close":46.8652},{"date":"2018-02-14","close":46.809},{"date":"2018-02-15","close":47.6273},{"date":"2018-02-16","close":48.1327},{"date":"2018-02-20","close":47.2342},{"date":"2018-02-21","close":46.9694},{"date":"2018-02-22","close":47.2181},{"date":"2018-02-23","close":47.8759},{"date":"2018-02-26","close":48.3573},{"date":"2018-02-27","close":48.0123},{"date":"2018-02-28","close":47.8519},{"date":"2018-03-01","close":47.6995},{"date":"2018-03-02","close":47.8599},{"date":"2018-03-05","close":48.1647},{"date":"2018-03-06","close":48.8306},{"date":"2018-03-07","close":48.2369},{"date":"2018-03-08","close":48.5177},{"date":"2018-03-09","close":49.1595},{"date":"2018-03-12","close":48.5498},{"date":"2018-03-13","close":48.6942},{"date":"2018-03-14","close":48.0364},{"date":"2018-03-15","close":47.6353},{"date":"2018-03-16","close":48.2289},{"date":"2018-03-19","close":48.2771},{"date":"2018-03-20","close":48.4776},{"date":"2018-03-21","close":48.3733},{"date":"2018-03-22","close":47.9481},{"date":"2018-03-23","close":47.5872},{"date":"2018-03-26","close":48.1006},{"date":"2018-03-27","close":47.6192},{"date":"2018-03-28","close":47.6273},{"date":"2018-03-29","close":48.1006},{"date":"2018-04-02","close":46.817},{"date":"2018-04-03","close":47.6834},{"date":"2018-04-04","close":49.1033},{"date":"2018-04-05","close":48.6676},{"date":"2018-04-06","close":48.1915},{"date":"2018-04-09","close":48.2964},{"date":"2018-04-10","close":48.9177},{"date":"2018-04-11","close":48.837},{"date":"2018-04-12","close":48.829},{"date":"2018-04-13","close":48.7563},{"date":"2018-04-16","close":49.4342},{"date":"2018-04-17","close":50.4348},{"date":"2018-04-18","close":49.9103},{"date":"2018-04-19","close":49.6924},{"date":"2018-04-20","close":49.3454},{"date":"2018-04-23","close":49.4987},{"date":"2018-04-24","close":49.9748},{"date":"2018-04-25","close":50.3945},{"date":"2018-04-26","close":50.7979},{"date":"2018-04-27","close":51.1449},{"date":"2018-04-30","close":50.4671},{"date":"2018-05-01","close":50.9109},{"date":"2018-05-02","close":50.685},{"date":"2018-05-03","close":50.1766},{"date":"2018-05-04","close":50.2654},{"date":"2018-05-07","close":51.2256},{"date":"2018-05-08","close":50.6285},{"date":"2018-05-09","close":51.2418},{"date":"2018-05-10","close":50.6285},{"date":"2018-05-11","close":50.693},{"date":"2018-05-14","close":50.7576},{"date":"2018-05-15","close":50.7979},{"date":"2018-05-16","close":51.1207},{"date":"2018-05-17","close":51.5323},{"date":"2018-05-18","close":51.274},{"date":"2018-05-21","close":51.3547},{"date":"2018-05-22","close":51.3951},{"date":"2018-05-23","close":51.7259},{"date":"2018-05-24","close":52.1213},{"date":"2018-05-25","close":52.4683},{"date":"2018-05-29","close":52.5732},{"date":"2018-05-30","close":53.2995},{"date":"2018-05-31","close":52.4764},{"date":"2018-06-01","close":52.7831},{"date":"2018-06-04","close":53.0494},{"date":"2018-06-05","close":53.122},{"date":"2018-06-06","close":53.0816},{"date":"2018-06-07","close":53.0655},{"date":"2018-06-08","close":53.3802},{"date":"2018-06-11","close":53.59},{"date":"2018-06-12","close":53.4367},{"date":"2018-06-13","close":53.1704},{"date":"2018-06-14","close":53.6465},{"date":"2018-06-15","close":53.9773},{"date":"2018-06-18","close":53.8644},{"date":"2018-06-19","close":53.9854},{"date":"2018-06-20","close":54.405},{"date":"2018-06-21","close":54.9376},{"date":"2018-06-22","close":54.7036},{"date":"2018-06-25","close":55.0587},{"date":"2018-06-26","close":55.0425},{"date":"2018-06-27","close":54.9215},{"date":"2018-06-28","close":55.1555},{"date":"2018-06-29","close":55.1071},{"date":"2018-07-02","close":54.8408},{"date":"2018-07-03","close":55.3088},{"date":"2018-07-05","close":56.2661},{"date":"2018-07-06","close":56.2823},{"date":"2018-07-09","close":56.2417},{"date":"2018-07-10","close":56.5013},{"date":"2018-07-11","close":56.2985},{"date":"2018-07-12","close":56.6554},{"date":"2018-07-13","close":57.3856},{"date":"2018-07-16","close":57.1827},{"date":"2018-07-17","close":57.6533},{"date":"2018-07-18","close":57.0448},{"date":"2018-07-19","close":57.4991},{"date":"2018-07-20","close":57.5965},{"date":"2018-07-23","close":57.4829},{"date":"2018-07-24","close":56.9718},{"date":"2018-07-25","close":57.5397},{"date":"2018-07-26","close":58.1968},{"date":"2018-07-27","close":57.9859},{"date":"2018-07-30","close":54.0839},{"date":"2018-07-31","close":54.5219},{"date":"2018-08-01","close":54.4084},{"date":"2018-08-02","close":55.1953},{"date":"2018-08-03","close":55.6252},{"date":"2018-08-06","close":56.5581},{"date":"2018-08-07","close":56.4202},{"date":"2018-08-08","close":56.6636},{"date":"2018-08-09","close":56.8096},{"date":"2018-08-10","close":55.5522},{"date":"2018-08-13","close":59.0161},{"date":"2018-08-14","close":60.1843},{"date":"2018-08-15","close":60.7521},{"date":"2018-08-16","close":59.9328},{"date":"2018-08-17","close":60.7034},{"date":"2018-08-20","close":60.9873},{"date":"2018-08-21","close":60.3303},{"date":"2018-08-22","close":60.9062},{"date":"2018-08-23","close":61.0117},{"date":"2018-08-24","close":61.4741},{"date":"2018-08-27","close":60.4682},{"date":"2018-08-28","close":60.3546},{"date":"2018-08-29","close":60.1761},{"date":"2018-08-30","close":60.0058},{"date":"2018-08-31","close":60.6953},{"date":"2018-09-04","close":61.1253},{"date":"2018-09-05","close":60.8413},{"date":"2018-09-06","close":60.817},{"date":"2018-09-07","close":60.598},{"date":"2018-09-10","close":60.8738},{"date":"2018-09-11","close":60.8008},{"date":"2018-09-12","close":60.4276},{"date":"2018-09-13","close":59.7056},{"date":"2018-09-14","close":59.657},{"date":"2018-09-17","close":59.6164},{"date":"2018-09-18","close":59.2595},{"date":"2018-09-19","close":59.154},{"date":"2018-09-20","close":59.4541},{"date":"2018-09-21","close":59.1946},{"date":"2018-09-24","close":59.1783},{"date":"2018-09-25","close":59.2676},{"date":"2018-09-26","close":59.1702},{"date":"2018-09-27","close":59.081},{"date":"2018-09-28","close":59.4217},{"date":"2018-10-01","close":59.2432},{"date":"2018-10-02","close":59.446},{"date":"2018-10-03","close":58.9025},{"date":"2018-10-04","close":58.8128},{"date":"2018-10-05","close":58.7232},{"date":"2018-10-08","close":59.2449},{"date":"2018-10-09","close":58.5357},{"date":"2018-10-10","close":57.4025},{"date":"2018-10-11","close":55.8372},{"date":"2018-10-12","close":56.1062},{"date":"2018-10-15","close":56.2203},{"date":"2018-10-16","close":57.1823},{"date":"2018-10-17","close":57.378},{"date":"2018-10-18","close":57.5166},{"date":"2018-10-19","close":57.965},{"date":"2018-10-22","close":57.7122},{"date":"2018-10-23","close":58.2911},{"date":"2018-10-24","close":58.6824},{"date":"2018-10-25","close":58.4623},{"date":"2018-10-26","close":56.9051},{"date":"2018-10-29","close":57.3291},{"date":"2018-10-30","close":58.7069},{"date":"2018-10-31","close":58.1525},{"date":"2018-11-01","close":58.5275},{"date":"2018-11-02","close":58.1199},{"date":"2018-11-05","close":52.6332},{"date":"2018-11-06","close":52.5435},{"date":"2018-11-07","close":54.174},{"date":"2018-11-08","close":54.2637},{"date":"2018-11-09","close":54.4675},{"date":"2018-11-12","close":54.9241},{"date":"2018-11-13","close":54.5083},{"date":"2018-11-14","close":54.1903},{"date":"2018-11-15","close":53.9865},{"date":"2018-11-16","close":54.1251},{"date":"2018-11-19","close":53.8234},{"date":"2018-11-20","close":53.0653},{"date":"2018-11-21","close":52.568},{"date":"2018-11-23","close":52.9104},{"date":"2018-11-26","close":52.9104},{"date":"2018-11-27","close":53.2528},{"date":"2018-11-28","close":54.5001},{"date":"2018-11-29","close":55.0626},{"date":"2018-11-30","close":54.9485},{"date":"2018-12-03","close":54.655},{"date":"2018-12-04","close":53.9131},{"date":"2018-12-06","close":53.7582},{"date":"2018-12-07","close":53.0082},{"date":"2018-12-10","close":52.9104},{"date":"2018-12-11","close":53.2365},{"date":"2018-12-12","close":53.4403},{"date":"2018-12-13","close":53.7908},{"date":"2018-12-14","close":53.3588},{"date":"2018-12-17","close":52.3478},{"date":"2018-12-18","close":52.1929},{"date":"2018-12-19","close":51.7608},{"date":"2018-12-20","close":50.3994},{"date":"2018-12-21","close":49.6412},{"date":"2018-12-24","close":48.8748},{"date":"2018-12-26","close":49.9184},{"date":"2018-12-27","close":50.5869},{"date":"2018-12-28","close":50.7744},{"date":"2018-12-31","close":51.0842},{"date":"2019-01-02","close":50.5869},{"date":"2019-01-03","close":50.3489},{"date":"2019-01-04","close":50.7428},{"date":"2019-01-07","close":50.7017},{"date":"2019-01-08","close":51.5058},{"date":"2019-01-09","close":51.2596},{"date":"2019-01-10","close":51.8995},{"date":"2019-01-11","close":51.719},{"date":"2019-01-14","close":51.6452},{"date":"2019-01-15","close":51.4565},{"date":"2019-01-16","close":51.0709},{"date":"2019-01-17","close":51.0627},{"date":"2019-01-18","close":51.4237},{"date":"2019-01-22","close":51.4073},{"date":"2019-01-23","close":51.596},{"date":"2019-01-24","close":51.3006},{"date":"2019-01-25","close":50.8822},{"date":"2019-01-28","close":51.0873},{"date":"2019-01-29","close":50.9068},{"date":"2019-01-30","close":51.6042},{"date":"2019-01-31","close":52.3836},{"date":"2019-02-01","close":52.1539},{"date":"2019-02-04","close":54.6725},{"date":"2019-02-05","close":53.6142},{"date":"2019-02-06","close":53.5978},{"date":"2019-02-07","close":53.4173},{"date":"2019-02-08","close":54.3116},{"date":"2019-02-11","close":54.3854},{"date":"2019-02-12","close":54.9187},{"date":"2019-02-13","close":54.5823},{"date":"2019-02-14","close":54.6069},{"date":"2019-02-15","close":55.4109},{"date":"2019-02-19","close":54.9761},{"date":"2019-02-20","close":55.255},{"date":"2019-02-21","close":55.1648},{"date":"2019-02-22","close":55.2386},{"date":"2019-02-25","close":55.1812},{"date":"2019-02-26","close":55.3043},{"date":"2019-02-27","close":55.0581},{"date":"2019-02-28","close":55.4191},{"date":"2019-03-01","close":55.4437},{"date":"2019-03-04","close":55.0581},{"date":"2019-03-05","close":54.6233},{"date":"2019-03-06","close":54.3772},{"date":"2019-03-07","close":54.0408},{"date":"2019-03-08","close":53.967},{"date":"2019-03-11","close":54.5249},{"date":"2019-03-12","close":54.2952},{"date":"2019-03-13","close":54.5167},{"date":"2019-03-14","close":54.2459},{"date":"2019-03-15","close":54.369},{"date":"2019-03-18","close":54.5249},{"date":"2019-03-19","close":54.2952},{"date":"2019-03-20","close":53.6634},{"date":"2019-03-21","close":54.0737},{"date":"2019-03-22","close":53.7865},{"date":"2019-03-25","close":54.3116},{"date":"2019-03-26","close":54.3772},{"date":"2019-03-27","close":53.8521},{"date":"2019-03-28","close":54.3608},{"date":"2019-03-29","close":54.771},{"date":"2019-04-01","close":54.7874},{"date":"2019-04-02","close":54.4182},{"date":"2019-04-03","close":54.5331},{"date":"2019-04-04","close":55.1768},{"date":"2019-04-05","close":55.4078},{"date":"2019-04-08","close":55.4904},{"date":"2019-04-09","close":55.2593},{"date":"2019-04-10","close":55.6389},{"date":"2019-04-11","close":56.2166},{"date":"2019-04-12","close":56.9511},{"date":"2019-04-15","close":57.4627},{"date":"2019-04-16","close":57.8506},{"date":"2019-04-17","close":58.2962},{"date":"2019-04-18","close":58.5851},{"date":"2019-04-22","close":58.2467},{"date":"2019-04-23","close":58.0982},{"date":"2019-04-24","close":57.8259},{"date":"2019-04-25","close":57.2482},{"date":"2019-04-26","close":57.0254},{"date":"2019-04-29","close":57.537},{"date":"2019-04-30","close":58.0734},{"date":"2019-05-01","close":57.7434},{"date":"2019-05-02","close":58.4531},{"date":"2019-05-03","close":58.1972},{"date":"2019-05-06","close":60.2026},{"date":"2019-05-07","close":60.1614},{"date":"2019-05-08","close":60.2274},{"date":"2019-05-09","close":60.6978},{"date":"2019-05-10","close":61.0609},{"date":"2019-05-13","close":60.5492},{"date":"2019-05-14","close":60.7638},{"date":"2019-05-15","close":60.9866},{"date":"2019-05-16","close":61.5973},{"date":"2019-05-17","close":61.8366},{"date":"2019-05-20","close":61.8614},{"date":"2019-05-21","close":62.2988},{"date":"2019-05-22","close":62.2327},{"date":"2019-05-23","close":61.6303},{"date":"2019-05-24","close":61.9356},{"date":"2019-05-28","close":61.523},{"date":"2019-05-29","close":61.391},{"date":"2019-05-30","close":61.4983},{"date":"2019-05-31","close":56.7943},{"date":"2019-06-03","close":56.9098},{"date":"2019-06-04","close":57.2729},{"date":"2019-06-05","close":58.4613},{"date":"2019-06-06","close":58.5521},{"date":"2019-06-07","close":59.006},{"date":"2019-06-10","close":59.1875},{"date":"2019-06-11","close":60.0458},{"date":"2019-06-12","close":60.2274},{"date":"2019-06-13","close":59.8477},{"date":"2019-06-14","close":59.6249},{"date":"2019-06-17","close":59.2866},{"date":"2019-06-18","close":59.1545},{"date":"2019-06-19","close":58.6676},{"date":"2019-06-20","close":58.4118},{"date":"2019-06-21","close":58.3045},{"date":"2019-06-24","close":58.6841},{"date":"2019-06-25","close":59.171},{"date":"2019-06-26","close":58.0239},{"date":"2019-06-27","close":58.1312},{"date":"2019-06-28","close":58.3623},{"date":"2019-07-01","close":58.3293},{"date":"2019-07-02","close":58.9399},{"date":"2019-07-03","close":59.5374},{"date":"2019-07-05","close":59.5374},{"date":"2019-07-08","close":59.7449},{"date":"2019-07-09","close":59.3217},{"date":"2019-07-10","close":59.7946},{"date":"2019-07-11","close":59.7282},{"date":"2019-07-12","close":60.2344},{"date":"2019-07-15","close":60.4419},{"date":"2019-07-16","close":60.2842},{"date":"2019-07-17","close":59.5374},{"date":"2019-07-18","close":59.6453},{"date":"2019-07-19","close":58.7989},{"date":"2019-07-22","close":58.2927},{"date":"2019-07-23","close":58.2263},{"date":"2019-07-24","close":58.1848},{"date":"2019-07-25","close":58.1931},{"date":"2019-07-26","close":58.8238},{"date":"2019-07-29","close":58.0438},{"date":"2019-07-30","close":57.7783},{"date":"2019-07-31","close":56.8987},{"date":"2019-08-01","close":57.1974},{"date":"2019-08-02","close":57.1725},{"date":"2019-08-05","close":55.7121},{"date":"2019-08-06","close":56.9153},{"date":"2019-08-07","close":57.9774},{"date":"2019-08-08","close":58.608},{"date":"2019-08-09","close":58.077},{"date":"2019-08-12","close":59.9025},{"date":"2019-08-13","close":60.8734},{"date":"2019-08-14","close":59.9772},{"date":"2019-08-15","close":59.9523},{"date":"2019-08-16","close":60.5415},{"date":"2019-08-19","close":61.0725},{"date":"2019-08-20","close":60.4087},{"date":"2019-08-21","close":59.9523},{"date":"2019-08-22","close":60.8153},{"date":"2019-08-23","close":60.4087},{"date":"2019-08-26","close":60.8651},{"date":"2019-08-27","close":61.2966},{"date":"2019-08-28","close":61.7446},{"date":"2019-08-29","close":61.811},{"date":"2019-08-30","close":61.6783},{"date":"2019-09-03","close":61.7944},{"date":"2019-09-04","close":62.2923},{"date":"2019-09-05","close":61.7197},{"date":"2019-09-06","close":62.8234},{"date":"2019-09-09","close":63.6532},{"date":"2019-09-10","close":63.6864},{"date":"2019-09-11","close":63.9519},{"date":"2019-09-12","close":64.4912},{"date":"2019-09-13","close":64.9559},{"date":"2019-09-16","close":64.0514},{"date":"2019-09-17","close":65.0389},{"date":"2019-09-18","close":65.4372},{"date":"2019-09-19","close":65.0472},{"date":"2019-09-20","close":64.9228},{"date":"2019-09-23","close":65.3045},{"date":"2019-09-24","close":65.2298},{"date":"2019-09-25","close":65.321},{"date":"2019-09-26","close":65.3874},{"date":"2019-09-27","close":65.4455},{"date":"2019-09-30","close":65.8853},{"date":"2019-10-01","close":65.8521},{"date":"2019-10-02","close":65.2464},{"date":"2019-10-03","close":65.0045},{"date":"2019-10-04","close":65.1713},{"date":"2019-10-07","close":65.2297},{"date":"2019-10-08","close":64.6876},{"date":"2019-10-09","close":65.1713},{"date":"2019-10-10","close":65.238},{"date":"2019-10-11","close":65.7717},{"date":"2019-10-14","close":65.8718},{"date":"2019-10-15","close":65.9468},{"date":"2019-10-16","close":65.8051},{"date":"2019-10-17","close":66.0553},{"date":"2019-10-18","close":65.9969},{"date":"2019-10-21","close":66.2637},{"date":"2019-10-22","close":65.8801},{"date":"2019-10-23","close":65.7467},{"date":"2019-10-24","close":65.8384},{"date":"2019-10-25","close":66.0219},{"date":"2019-10-28","close":65.7634},{"date":"2019-10-29","close":65.9719},{"date":"2019-10-30","close":66.4222},{"date":"2019-10-31","close":66.6057},{"date":"2019-11-01","close":67.7815},{"date":"2019-11-04","close":67.3895},{"date":"2019-11-05","close":66.7808},{"date":"2019-11-06","close":67.598},{"date":"2019-11-07","close":67.4646},{"date":"2019-11-08","close":67.0476},{"date":"2019-11-11","close":66.8392},{"date":"2019-11-12","close":66.9643},{"date":"2019-11-13","close":67.7314},{"date":"2019-11-14","close":67.965},{"date":"2019-11-15","close":68.0567},{"date":"2019-11-18","close":67.2978},{"date":"2019-11-19","close":66.9559},{"date":"2019-11-20","close":66.564},{"date":"2019-11-21","close":66.0636},{"date":"2019-11-22","close":65.9302},{"date":"2019-11-25","close":66.564},{"date":"2019-11-26","close":67.2561},{"date":"2019-11-27","close":67.598},{"date":"2019-11-29","close":67.1727},{"date":"2019-12-02","close":67.3979},{"date":"2019-12-03","close":67.7982},{"date":"2019-12-04","close":68.3736},{"date":"2019-12-05","close":69.1908},{"date":"2019-12-06","close":69.0241},{"date":"2019-12-09","close":69.3242},{"date":"2019-12-10","close":68.8239},{"date":"2019-12-11","close":69.1158},{"date":"2019-12-12","close":69.441},{"date":"2019-12-13","close":69.6662},{"date":"2019-12-16","close":70.2416},{"date":"2019-12-17","close":70.1665},{"date":"2019-12-18","close":70.1081},{"date":"2019-12-19","close":70.4584},{"date":"2019-12-20","close":71.2506},{"date":"2019-12-23","close":71.1339},{"date":"2019-12-24","close":71.2006},{"date":"2019-12-26","close":71.334},{"date":"2019-12-27","close":71.5008},{"date":"2019-12-30","close":71.5508},{"date":"2019-12-31","close":71.334},{"date":"2020-01-02","close":70.9735},{"date":"2020-01-03","close":70.7136},{"date":"2020-01-06","close":70.6214},{"date":"2020-01-07","close":70.0514},{"date":"2020-01-08","close":70.8645},{"date":"2020-01-09","close":70.9484},{"date":"2020-01-10","close":71.1915},{"date":"2020-01-13","close":70.1855},{"date":"2020-01-14","close":69.0789},{"date":"2020-01-15","close":69.2885},{"date":"2020-01-16","close":69.2969},{"date":"2020-01-17","close":69.431},{"date":"2020-01-21","close":69.7747},{"date":"2020-01-22","close":69.6993},{"date":"2020-01-23","close":70.0765},{"date":"2020-01-24","close":69.2717},{"date":"2020-01-27","close":69.0286},{"date":"2020-01-28","close":69.3052},{"date":"2020-01-29","close":68.6513},{"date":"2020-01-30","close":69.4478},{"date":"2020-01-31","close":68.8609},{"date":"2020-02-03","close":64.2836},{"date":"2020-02-04","close":62.9255},{"date":"2020-02-05","close":63.462},{"date":"2020-02-06","close":64.2333},{"date":"2020-02-07","close":64.8537},{"date":"2020-02-10","close":64.5184},{"date":"2020-02-11","close":63.9399},{"date":"2020-02-12","close":64.9375},{"date":"2020-02-13","close":65.3399},{"date":"2020-02-14","close":65.5663},{"date":"2020-02-18","close":64.4094},{"date":"2020-02-19","close":63.8812},{"date":"2020-02-20","close":64.3088},{"date":"2020-02-21","close":64.5854},{"date":"2020-02-24","close":63.3279},{"date":"2020-02-25","close":62.0788},{"date":"2020-02-26","close":61.0896},{"date":"2020-02-27","close":58.4153},{"date":"2020-02-28","close":55.8751},{"date":"2020-03-02","close":58.4153},{"date":"2020-03-03","close":57.426},{"date":"2020-03-04","close":59.2284},{"date":"2020-03-05","close":56.7134},{"date":"2020-03-06","close":56.1266},{"date":"2020-03-09","close":51.3481},{"date":"2020-03-10","close":52.3289},{"date":"2020-03-11","close":46.2342},{"date":"2020-03-12","close":36.476},{"date":"2020-03-13","close":39.4605},{"date":"2020-03-16","close":31.6472},{"date":"2020-03-17","close":29.3921},{"date":"2020-03-18","close":26.1896},{"date":"2020-03-19","close":31.1107},{"date":"2020-03-20","close":29.6184},{"date":"2020-03-23","close":30.4065},{"date":"2020-03-24","close":32.6783},{"date":"2020-03-25","close":38.27},{"date":"2020-03-26","close":44.8342},{"date":"2020-03-27","close":42.294},{"date":"2020-03-30","close":38.8569},{"date":"2020-03-31","close":38.2533},{"date":"2020-04-01","close":35.1011},{"date":"2020-04-02","close":34.991},{"date":"2020-04-03","close":33.474},{"date":"2020-04-06","close":38.1434},{"date":"2020-04-07","close":39.0418},{"date":"2020-04-08","close":40.0417},{"date":"2020-04-09","close":42.0247},{"date":"2020-04-13","close":39.8722},{"date":"2020-04-14","close":40.9485},{"date":"2020-04-15","close":39.0672},{"date":"2020-04-16","close":38.7621},{"date":"2020-04-17","close":42.6349},{"date":"2020-04-20","close":42.0417},{"date":"2020-04-21","close":41.6095},{"date":"2020-04-22","close":43.5162},{"date":"2020-04-23","close":42.1603},{"date":"2020-04-24","close":44.9823},{"date":"2020-04-27","close":46.5416},{"date":"2020-04-28","close":47.3213},{"date":"2020-04-29","close":49.6602},{"date":"2020-04-30","close":47.6857},{"date":"2020-05-01","close":44.7111},{"date":"2020-05-04","close":45.6179},{"date":"2020-05-05","close":42.8298},{"date":"2020-05-06","close":43.9654},{"date":"2020-05-07","close":44.3044},{"date":"2020-05-08","close":45.1603},{"date":"2020-05-11","close":43.8128},{"date":"2020-05-12","close":41.762},{"date":"2020-05-13","close":39.5672},{"date":"2020-05-14","close":40.6604},{"date":"2020-05-15","close":40.3553},{"date":"2020-05-18","close":44.6603},{"date":"2020-05-19","close":43.5417},{"date":"2020-05-20","close":44.5586},{"date":"2020-05-21","close":44.4739},{"date":"2020-05-22","close":43.8552},{"date":"2020-05-26","close":46.7026},{"date":"2020-05-27","close":48.2619},{"date":"2020-05-28","close":47.4145},{"date":"2020-05-29","close":46.745},{"date":"2020-06-01","close":48.4568},{"date":"2020-06-02","close":47.9992},{"date":"2020-06-03","close":50.0839},{"date":"2020-06-04","close":49.6517},{"date":"2020-06-05","close":52.1941},{"date":"2020-06-08","close":54.3296},{"date":"2020-06-09","close":52.0246},{"date":"2020-06-10","close":48.2958},{"date":"2020-06-11","close":45.2281},{"date":"2020-06-12","close":45.9823},{"date":"2020-06-15","close":46.5077},{"date":"2020-06-16","close":47.906},{"date":"2020-06-17","close":46.1688},{"date":"2020-06-18","close":47.3975},{"date":"2020-06-19","close":45.9823},{"date":"2020-06-22","close":46.6094},{"date":"2020-06-23","close":49.389},{"date":"2020-06-24","close":46.5077},{"date":"2020-06-25","close":46.6094},{"date":"2020-06-26","close":44.3213},{"date":"2020-06-29","close":46.1179},{"date":"2020-06-30","close":46.3213},{"date":"2020-07-01","close":45.8855},{"date":"2020-07-02","close":46.1931},{"date":"2020-07-06","close":45.9368},{"date":"2020-07-07","close":45.3045},{"date":"2020-07-08","close":45.3814},{"date":"2020-07-09","close":43.5613},{"date":"2020-07-10","close":44.6978},{"date":"2020-07-13","close":44.8089},{"date":"2020-07-14","close":45.2532},{"date":"2020-07-15","close":47.3723},{"date":"2020-07-16","close":46.6716},{"date":"2020-07-17","close":46.2871},{"date":"2020-07-20","close":45.313},{"date":"2020-07-21","close":46.7571},{"date":"2020-07-22","close":47.2869},{"date":"2020-07-23","close":46.9451},{"date":"2020-07-24","close":46.9451},{"date":"2020-07-27","close":46.1333},{"date":"2020-07-28","close":45.7146},{"date":"2020-07-29","close":46.1333},{"date":"2020-07-30","close":45.7915},{"date":"2020-07-31","close":45.1592},{"date":"2020-08-03","close":44.544},{"date":"2020-08-04","close":46.2358},{"date":"2020-08-05","close":46.9878},{"date":"2020-08-06","close":48.1926},{"date":"2020-08-07","close":49.3889},{"date":"2020-08-10","close":51.3542},{"date":"2020-08-11","close":51.9865},{"date":"2020-08-12","close":51.0124},{"date":"2020-08-13","close":50.0725},{"date":"2020-08-14","close":50.8757},{"date":"2020-08-17","close":51.0124},{"date":"2020-08-18","close":50.9184},{"date":"2020-08-19","close":49.6281},{"date":"2020-08-20","close":49.5},{"date":"2020-08-21","close":49.0983},{"date":"2020-08-24","close":50.85},{"date":"2020-08-25","close":49.7307},{"date":"2020-08-26","close":49.1325},{"date":"2020-08-27","close":51.2944},{"date":"2020-08-28","close":52.8837},{"date":"2020-08-31","close":51.3884},{"date":"2020-09-01","close":51.3542},{"date":"2020-09-02","close":51.9865},{"date":"2020-09-03","close":51.5849},{"date":"2020-09-04","close":51.3884},{"date":"2020-09-08","close":50.8244},{"date":"2020-09-09","close":52.4821},{"date":"2020-09-10","close":52.7897},{"date":"2020-09-11","close":53.234},{"date":"2020-09-14","close":55.1737},{"date":"2020-09-15","close":55.8829},{"date":"2020-09-16","close":58.3182},{"date":"2020-09-17","close":58.4463},{"date":"2020-09-18","close":57.7884},{"date":"2020-09-21","close":54.7294},{"date":"2020-09-22","close":54.7037},{"date":"2020-09-23","close":51.7131},{"date":"2020-09-24","close":52.6017},{"date":"2020-09-25","close":52.9862},{"date":"2020-09-28","close":52.8495},{"date":"2020-09-29","close":52.2685},{"date":"2020-09-30","close":53.1657},{"date":"2020-10-01","close":53.8973},{"date":"2020-10-02","close":54.3707},{"date":"2020-10-05","close":54.6891},{"date":"2020-10-06","close":55.6617},{"date":"2020-10-07","close":57.0474},{"date":"2020-10-08","close":58.3901},{"date":"2020-10-09","close":58.5106},{"date":"2020-10-12","close":58.0803},{"date":"2020-10-13","close":56.0146},{"date":"2020-10-14","close":57.5811},{"date":"2020-10-15","close":57.3056},{"date":"2020-10-16","close":56.6171},{"date":"2020-10-19","close":55.3777},{"date":"2020-10-20","close":55.5842},{"date":"2020-10-21","close":54.9129},{"date":"2020-10-22","close":56.1265},{"date":"2020-10-23","close":55.7736},{"date":"2020-10-26","close":52.3308},{"date":"2020-10-27","close":50.2135},{"date":"2020-10-28","close":47.158},{"date":"2020-10-29","close":47.5883},{"date":"2020-10-30","close":47.6055},{"date":"2020-11-02","close":49.1376},{"date":"2020-11-03","close":51.8574},{"date":"2020-11-04","close":52.2791},{"date":"2020-11-05","close":52.3566},{"date":"2020-11-06","close":52.3824},{"date":"2020-11-09","close":61.1788},{"date":"2020-11-10","close":62.2117},{"date":"2020-11-11","close":58.9496},{"date":"2020-11-12","close":58.5364},{"date":"2020-11-13","close":61.5747},{"date":"2020-11-16","close":64.527},{"date":"2020-11-17","close":63.89},{"date":"2020-11-18","close":61.6952},{"date":"2020-11-19","close":61.9621},{"date":"2020-11-20","close":60.2493},{"date":"2020-11-23","close":61.3768},{"date":"2020-11-24","close":62.358},{"date":"2020-11-25","close":61.6952},{"date":"2020-11-27","close":61.3165},{"date":"2020-11-30","close":61.3596},{"date":"2020-12-01","close":63.2015},{"date":"2020-12-02","close":62.6162},{"date":"2020-12-03","close":64.2774},{"date":"2020-12-04","close":67.2382},{"date":"2020-12-07","close":65.3016},{"date":"2020-12-08","close":66.0332},{"date":"2020-12-09","close":65.7664},{"date":"2020-12-10","close":66.4807},{"date":"2020-12-11","close":65.3102},{"date":"2020-12-14","close":63.2015},{"date":"2020-12-15","close":63.9589},{"date":"2020-12-16","close":63.5888},{"date":"2020-12-17","close":64.0708},{"date":"2020-12-18","close":62.2117},{"date":"2020-12-21","close":62.3752},{"date":"2020-12-22","close":61.9018},{"date":"2020-12-23","close":62.7195},{"date":"2020-12-24","close":62.3321},{"date":"2020-12-28","close":63.5457},{"date":"2020-12-29","close":62.685},{"date":"2020-12-30","close":63.081},{"date":"2020-12-31","close":63.9158},{"date":"2021-01-04","close":62.2375},{"date":"2021-01-05","close":62.6334},{"date":"2021-01-06","close":65.4135},{"date":"2021-01-07","close":65.4481},{"date":"2021-01-08","close":67.1452},{"date":"2021-01-11","close":67.1452},{"date":"2021-01-12","close":67.8551},{"date":"2021-01-13","close":65.9243},{"date":"2021-01-14","close":65.3788},{"date":"2021-01-15","close":65.4308},{"date":"2021-01-19","close":64.8247},{"date":"2021-01-20","close":66.6862},{"date":"2021-01-21","close":66.5217},{"date":"2021-01-22","close":65.1018},{"date":"2021-01-25","close":63.2056},{"date":"2021-01-26","close":64.2186},{"date":"2021-01-27","close":62.3571},{"date":"2021-01-28","close":64.2013},{"date":"2021-01-29","close":61.9155},{"date":"2021-02-01","close":61.9675},{"date":"2021-02-02","close":63.2316},{"date":"2021-02-03","close":66.1494},{"date":"2021-02-04","close":66.2533},{"date":"2021-02-05","close":66.7382},{"date":"2021-02-08","close":66.5997},{"date":"2021-02-09","close":65.9849},{"date":"2021-02-10","close":65.9243},{"date":"2021-02-11","close":65.9936},{"date":"2021-02-12","close":66.0109},{"date":"2021-02-16","close":66.1408},{"date":"2021-02-17","close":64.842},{"date":"2021-02-18","close":64.8767},{"date":"2021-02-19","close":66.4178},{"date":"2021-02-22","close":68.1062},{"date":"2021-02-23","close":68.5131},{"date":"2021-02-24","close":70.1149},{"date":"2021-02-25","close":69.6128},{"date":"2021-02-26","close":68.9461},{"date":"2021-03-01","close":70.0543},{"date":"2021-03-02","close":69.2924},{"date":"2021-03-03","close":70.5652},{"date":"2021-03-04","close":68.7643},{"date":"2021-03-05","close":70.8162},{"date":"2021-03-08","close":70.7383},{"date":"2021-03-09","close":68.7123},{"date":"2021-03-10","close":70.3314},{"date":"2021-03-11","close":70.1582},{"date":"2021-03-12","close":72.2103},{"date":"2021-03-15","close":72.0717},{"date":"2021-03-16","close":69.6561},{"date":"2021-03-17","close":69.9245},{"date":"2021-03-18","close":68.2447},{"date":"2021-03-19","close":69.0067},{"date":"2021-03-22","close":68.0543},{"date":"2021-03-23","close":67.3443},{"date":"2021-03-24","close":67.2317},{"date":"2021-03-25","close":68.9114},{"date":"2021-03-26","close":69.8119},{"date":"2021-03-29","close":68.4266},{"date":"2021-03-30","close":69.1712},{"date":"2021-03-31","close":68.5617},{"date":"2021-04-01","close":67.9086},{"date":"2021-04-05","close":69.0319},{"date":"2021-04-06","close":70.7472},{"date":"2021-04-07","close":70.2248},{"date":"2021-04-08","close":70.1899},{"date":"2021-04-09","close":70.4076},{"date":"2021-04-12","close":71.0258},{"date":"2021-04-13","close":70.0768},{"date":"2021-04-14","close":70.1203},{"date":"2021-04-15","close":70.1638},{"date":"2021-04-16","close":70.1464},{"date":"2021-04-19","close":70.5992},{"date":"2021-04-20","close":69.9287},{"date":"2021-04-21","close":71.7486},{"date":"2021-04-22","close":71.7311},{"date":"2021-04-23","close":71.9576},{"date":"2021-04-26","close":71.6441},{"date":"2021-04-27","close":72.5235},{"date":"2021-04-28","close":72.48},{"date":"2021-04-29","close":73.2898},{"date":"2021-04-30","close":73.7774},{"date":"2021-05-03","close":73.1766},{"date":"2021-05-04","close":72.4277},{"date":"2021-05-05","close":72.3058},{"date":"2021-05-06","close":74.3433},{"date":"2021-05-07","close":75.1096},{"date":"2021-05-10","close":74.5697},{"date":"2021-05-11","close":73.1243},{"date":"2021-05-12","close":71.1565},{"date":"2021-05-13","close":72.3755},{"date":"2021-05-14","close":73.1417},{"date":"2021-05-17","close":73.2549},{"date":"2021-05-18","close":72.1926},{"date":"2021-05-19","close":70.6514},{"date":"2021-05-20","close":69.8068},{"date":"2021-05-21","close":70.1029},{"date":"2021-05-24","close":69.981},{"date":"2021-05-25","close":70.9736},{"date":"2021-05-26","close":70.6079},{"date":"2021-05-27","close":70.0419},{"date":"2021-05-28","close":70.5295},{"date":"2021-06-01","close":70.9213},{"date":"2021-06-02","close":70.2509},{"date":"2021-06-03","close":69.9113},{"date":"2021-06-04","close":69.3192},{"date":"2021-06-07","close":69.5108},{"date":"2021-06-08","close":69.9287},{"date":"2021-06-09","close":69.1886},{"date":"2021-06-10","close":68.7271},{"date":"2021-06-11","close":69.5456},{"date":"2021-06-14","close":69.1364},{"date":"2021-06-15","close":68.9796},{"date":"2021-06-16","close":67.4297},{"date":"2021-06-17","close":66.2107},{"date":"2021-06-18","close":65.0526},{"date":"2021-06-21","close":67.3601},{"date":"2021-06-22","close":67.1598},{"date":"2021-06-23","close":67.2817},{"date":"2021-06-24","close":67.2468},{"date":"2021-06-25","close":67.0814},{"date":"2021-06-28","close":66.3674},{"date":"2021-06-29","close":65.8972},{"date":"2021-06-30","close":67.6997},{"date":"2021-07-01","close":67.2967},{"date":"2021-07-02","close":67.0952},{"date":"2021-07-06","close":66.0001},{"date":"2021-07-07","close":65.5709},{"date":"2021-07-08","close":65.0803},{"date":"2021-07-09","close":66.701},{"date":"2021-07-12","close":65.9038},{"date":"2021-07-13","close":64.2218},{"date":"2021-07-14","close":64.143},{"date":"2021-07-15","close":63.5911},{"date":"2021-07-16","close":62.7063},{"date":"2021-07-19","close":61.7339},{"date":"2021-07-20","close":63.6612},{"date":"2021-07-21","close":64.1868},{"date":"2021-07-22","close":63.0392},{"date":"2021-07-23","close":63.8363},{"date":"2021-07-26","close":64.2306},{"date":"2021-07-27","close":64.4671},{"date":"2021-07-28","close":64.5196},{"date":"2021-07-29","close":65.7724},{"date":"2021-07-30","close":65.0015},{"date":"2021-08-02","close":64.1079},{"date":"2021-08-03","close":63.5648},{"date":"2021-08-04","close":62.8552},{"date":"2021-08-05","close":64.4058},{"date":"2021-08-06","close":64.7562},{"date":"2021-08-09","close":64.3444},{"date":"2021-08-10","close":68.5406},{"date":"2021-08-11","close":68.4706},{"date":"2021-08-12","close":69.0137},{"date":"2021-08-13","close":69.5919},{"date":"2021-08-16","close":69.4955},{"date":"2021-08-17","close":68.9173},{"date":"2021-08-18","close":67.4018},{"date":"2021-08-19","close":66.1841},{"date":"2021-08-20","close":67.2704},{"date":"2021-08-23","close":67.9449},{"date":"2021-08-24","close":68.7246},{"date":"2021-08-25","close":69.3378},{"date":"2021-08-26","close":69.2239},{"date":"2021-08-27","close":70.3015},{"date":"2021-08-30","close":69.1977},{"date":"2021-08-31","close":69.7758},{"date":"2021-09-01","close":69.1977},{"date":"2021-09-02","close":68.6458},{"date":"2021-09-03","close":67.761},{"date":"2021-09-07","close":67.577},{"date":"2021-09-08","close":66.9375},{"date":"2021-09-09","close":68.3041},{"date":"2021-09-10","close":67.0689},{"date":"2021-09-13","close":67.3405},{"date":"2021-09-14","close":66.3856},{"date":"2021-09-15","close":66.8149},{"date":"2021-09-16","close":67.2441},{"date":"2021-09-17","close":66.6572},{"date":"2021-09-20","close":66.701},{"date":"2021-09-21","close":66.9901},{"date":"2021-09-22","close":68.0676},{"date":"2021-09-23","close":69.8985},{"date":"2021-09-24","close":70.503},{"date":"2021-09-27","close":71.5367},{"date":"2021-09-28","close":70.6957},{"date":"2021-09-29","close":70.8971},{"date":"2021-09-30","close":69.1701},{"date":"2021-10-01","close":71.2144},{"date":"2021-10-04","close":71.7431},{"date":"2021-10-05","close":71.1439},{"date":"2021-10-06","close":71.4699},{"date":"2021-10-07","close":73.0207},{"date":"2021-10-08","close":73.4437},{"date":"2021-10-11","close":73.0119},{"date":"2021-10-12","close":73.1881},{"date":"2021-10-13","close":72.1132},{"date":"2021-10-14","close":72.4568},{"date":"2021-10-15","close":72.448},{"date":"2021-10-18","close":71.6373},{"date":"2021-10-19","close":71.6726},{"date":"2021-10-20","close":70.3332},{"date":"2021-10-21","close":70.1658},{"date":"2021-10-22","close":69.3287},{"date":"2021-10-25","close":68.7736},{"date":"2021-10-26","close":67.8836},{"date":"2021-10-27","close":67.3373},{"date":"2021-10-28","close":67.5312},{"date":"2021-10-29","close":67.7603},{"date":"2021-11-01","close":69.0555},{"date":"2021-11-02","close":68.3859},{"date":"2021-11-03","close":68.1832},{"date":"2021-11-04","close":68.474},{"date":"2021-11-05","close":71.6461},{"date":"2021-11-08","close":70.8531},{"date":"2021-11-09","close":70.1394},{"date":"2021-11-10","close":69.2142},{"date":"2021-11-11","close":68.3506},{"date":"2021-11-12","close":67.1523},{"date":"2021-11-15","close":67.3461},{"date":"2021-11-16","close":67.4343},{"date":"2021-11-17","close":66.6677},{"date":"2021-11-18","close":66.0244},{"date":"2021-11-19","close":65.3547},{"date":"2021-11-22","close":66.4121},{"date":"2021-11-23","close":67.4166},{"date":"2021-11-24","close":67.258},{"date":"2021-11-26","close":64.0859},{"date":"2021-11-29","close":64.5},{"date":"2021-11-30","close":61.7156},{"date":"2021-12-01","close":59.9797},{"date":"2021-12-02","close":61.839},{"date":"2021-12-03","close":61.6627},{"date":"2021-12-06","close":64.315},{"date":"2021-12-07","close":64.2533},{"date":"2021-12-08","close":64.7644},{"date":"2021-12-09","close":65.0904},{"date":"2021-12-10","close":64.9142},{"date":"2021-12-13","close":64.6586},{"date":"2021-12-14","close":64.782},{"date":"2021-12-15","close":65.7072},{"date":"2021-12-16","close":65.2138},{"date":"2021-12-17","close":63.5396},{"date":"2021-12-20","close":62.7465},{"date":"2021-12-21","close":65.6367},{"date":"2021-12-22","close":66.324},{"date":"2021-12-23","close":67.54},{"date":"2021-12-27","close":68.2978},{"date":"2021-12-28","close":69.0115},{"date":"2021-12-29","close":68.6767},{"date":"2021-12-30","close":68.7295},{"date":"2021-12-31","close":69.2142},{"date":"2022-01-03","close":69.5666},{"date":"2022-01-04","close":71.2672},{"date":"2022-01-05","close":70.6681},{"date":"2022-01-06","close":70.6149},{"date":"2022-01-07","close":71.3151},{"date":"2022-01-10","close":70.2958},{"date":"2022-01-11","close":69.5158},{"date":"2022-01-12","close":69.3031},{"date":"2022-01-13","close":71.2796},{"date":"2022-01-14","close":70.7212},{"date":"2022-01-18","close":69.9501},{"date":"2022-01-19","close":68.8599},{"date":"2022-01-20","close":69.1613},{"date":"2022-01-21","close":68.6117},{"date":"2022-01-24","close":68.399},{"date":"2022-01-25","close":68.3104},{"date":"2022-01-26","close":68.3015},{"date":"2022-01-27","close":67.947},{"date":"2022-01-28","close":68.8067},{"date":"2022-01-31","close":69.2676},{"date":"2022-02-01","close":70.4287},{"date":"2022-02-02","close":70.8985},{"date":"2022-02-03","close":70.2249},{"date":"2022-02-04","close":69.8083},{"date":"2022-02-07","close":70.8365},{"date":"2022-02-08","close":72.0951},{"date":"2022-02-09","close":72.1394},{"date":"2022-02-10","close":73.5132},{"date":"2022-02-11","close":73.1853},{"date":"2022-02-14","close":72.6712},{"date":"2022-02-15","close":74.7629},{"date":"2022-02-16","close":75.8443},{"date":"2022-02-17","close":74.6832},{"date":"2022-02-18","close":74.0539},{"date":"2022-02-22","close":74.6655},{"date":"2022-02-23","close":74.5325},{"date":"2022-02-24","close":75.3036},{"date":"2022-02-25","close":77.3334},{"date":"2022-02-28","close":77.2004},{"date":"2022-03-01","close":76.3584},{"date":"2022-03-02","close":78.326},{"date":"2022-03-03","close":77.1827},{"date":"2022-03-04","close":75.3036},{"date":"2022-03-07","close":68.9131},{"date":"2022-03-08","close":66.7504},{"date":"2022-03-09","close":70.6946},{"date":"2022-03-10","close":70.8896},{"date":"2022-03-11","close":68.9752},{"date":"2022-03-14","close":68.0356},{"date":"2022-03-15","close":68.9486},{"date":"2022-03-16","close":70.9783},{"date":"2022-03-17","close":70.6858},{"date":"2022-03-18","close":72.0064},{"date":"2022-03-21","close":71.5721},{"date":"2022-03-22","close":71.8912},{"date":"2022-03-23","close":71.2885},{"date":"2022-03-24","close":72.2635},{"date":"2022-03-25","close":71.7139},{"date":"2022-03-28","close":71.7405},{"date":"2022-03-29","close":73.655},{"date":"2022-03-30","close":73.5575},{"date":"2022-03-31","close":72.782},{"date":"2022-04-01","close":73.4595},{"date":"2022-04-04","close":73.8784},{"date":"2022-04-05","close":73.5397},{"date":"2022-04-06","close":74.0211},{"date":"2022-04-07","close":74.5916},{"date":"2022-04-08","close":76.2763},{"date":"2022-04-11","close":75.5097},{"date":"2022-04-12","close":75.3849},{"date":"2022-04-13","close":77.2568},{"date":"2022-04-14","close":76.9002},{"date":"2022-04-18","close":76.5793},{"date":"2022-04-19","close":78.5315},{"date":"2022-04-20","close":79.4229},{"date":"2022-04-21","close":79.9934},{"date":"2022-04-22","close":79.1555},{"date":"2022-04-25","close":79.9934},{"date":"2022-04-26","close":78.1304},{"date":"2022-04-27","close":78.1928},{"date":"2022-04-28","close":78.7276},{"date":"2022-04-29","close":76.196},{"date":"2022-05-02","close":75.893},{"date":"2022-05-03","close":76.4456},{"date":"2022-05-04","close":76.8378},{"date":"2022-05-05","close":74.547},{"date":"2022-05-06","close":73.5219},{"date":"2022-05-09","close":72.2739},{"date":"2022-05-10","close":76.7041},{"date":"2022-05-11","close":74.9303},{"date":"2022-05-12","close":73.6378},{"date":"2022-05-13","close":75.5275},{"date":"2022-05-16","close":75.3581},{"date":"2022-05-17","close":76.5882},{"date":"2022-05-18","close":71.9441},{"date":"2022-05-19","close":70.4911},{"date":"2022-05-20","close":68.6192},{"date":"2022-05-23","close":70.0544},{"date":"2022-05-24","close":68.7351},{"date":"2022-05-25","close":70.5446},{"date":"2022-05-26","close":73.8428},{"date":"2022-05-27","close":75.3047},{"date":"2022-05-31","close":75.0372},{"date":"2022-06-01","close":74.2082},{"date":"2022-06-02","close":75.162},{"date":"2022-06-03","close":75.0996},{"date":"2022-06-06","close":75.5186},{"date":"2022-06-07","close":75.8662},{"date":"2022-06-08","close":75.9108},{"date":"2022-06-09","close":73.5308},{"date":"2022-06-10","close":73.0138},{"date":"2022-06-13","close":71.0616},{"date":"2022-06-14","close":71.436},{"date":"2022-06-15","close":72.0065},{"date":"2022-06-16","close":69.9207},{"date":"2022-06-17","close":70.2148},{"date":"2022-06-21","close":71.3736},{"date":"2022-06-22","close":69.7959},{"date":"2022-06-23","close":72.0511},{"date":"2022-06-24","close":76.2763},{"date":"2022-06-27","close":76.7487},{"date":"2022-06-28","close":75.8127},{"date":"2022-06-29","close":76.0356},{"date":"2022-06-30","close":75.9459},{"date":"2022-07-01","close":77.3894},{"date":"2022-07-05","close":76.3852},{"date":"2022-07-06","close":76.0446},{"date":"2022-07-07","close":77.1473},{"date":"2022-07-08","close":77.237},{"date":"2022-07-11","close":77.4073},{"date":"2022-07-12","close":77.4521},{"date":"2022-07-13","close":77.3445},{"date":"2022-07-14","close":77.7659},{"date":"2022-07-15","close":78.5549},{"date":"2022-07-18","close":77.4163},{"date":"2022-07-19","close":78.3218},{"date":"2022-07-20","close":79.1018},{"date":"2022-07-21","close":77.9273},{"date":"2022-07-22","close":77.8735},{"date":"2022-07-25","close":78.77},{"date":"2022-07-26","close":77.2638},{"date":"2022-07-27","close":77.4342},{"date":"2022-07-28","close":78.2501},{"date":"2022-07-29","close":76.1163},{"date":"2022-08-01","close":77.1025},{"date":"2022-08-02","close":76.5735},{"date":"2022-08-03","close":77.4611},{"date":"2022-08-04","close":77.3625},{"date":"2022-08-05","close":77.3266},{"date":"2022-08-08","close":77.7659},{"date":"2022-08-09","close":73.8211},{"date":"2022-08-10","close":73.2653},{"date":"2022-08-11","close":73.7494},{"date":"2022-08-12","close":75.9997},{"date":"2022-08-15","close":76.3494},{"date":"2022-08-16","close":77.3714},{"date":"2022-08-17","close":76.717},{"date":"2022-08-18","close":77.3894},{"date":"2022-08-19","close":77.7121},{"date":"2022-08-22","close":76.0894},{"date":"2022-08-23","close":76.457},{"date":"2022-08-24","close":77.1473},{"date":"2022-08-25","close":77.4521},{"date":"2022-08-26","close":74.9777},{"date":"2022-08-29","close":74.4846},{"date":"2022-08-30","close":74.0542},{"date":"2022-08-31","close":73.7135},{"date":"2022-09-01","close":73.3818},{"date":"2022-09-02","close":72.4225},{"date":"2022-09-06","close":72.1088},{"date":"2022-09-07","close":74.3232},{"date":"2022-09-08","close":74.4487},{"date":"2022-09-09","close":75.2108},{"date":"2022-09-12","close":75.5246},{"date":"2022-09-13","close":72.315},{"date":"2022-09-14","close":71.1943},{"date":"2022-09-15","close":71.4184},{"date":"2022-09-16","close":70.1005},{"date":"2022-09-19","close":71.535},{"date":"2022-09-20","close":71.3019},{"date":"2022-09-21","close":70.3336},{"date":"2022-09-22","close":69.3743},{"date":"2022-09-23","close":67.1688},{"date":"2022-09-26","close":66.0033},{"date":"2022-09-27","close":65.4295},{"date":"2022-09-28","close":66.1288},{"date":"2022-09-29","close":64.0847},{"date":"2022-09-30","close":63.3944},{"date":"2022-10-03","close":64.6316},{"date":"2022-10-04","close":67.2405},{"date":"2022-10-05","close":67.6888},{"date":"2022-10-06","close":66.1186},{"date":"2022-10-07","close":65.1441},{"date":"2022-10-10","close":65.6945},{"date":"2022-10-11","close":66.2901},{"date":"2022-10-12","close":65.7938},{"date":"2022-10-13","close":67.2015},{"date":"2022-10-14","close":66.5428},{"date":"2022-10-17","close":68.2032},{"date":"2022-10-18","close":69.4846},{"date":"2022-10-19","close":69.8906},{"date":"2022-10-20","close":69.6651},{"date":"2022-10-21","close":72.2369},{"date":"2022-10-24","close":73.5544},{"date":"2022-10-25","close":74.4658},{"date":"2022-10-26","close":75.3953},{"date":"2022-10-27","close":75.5757},{"date":"2022-10-28","close":77.5881},{"date":"2022-10-31","close":78.1115},{"date":"2022-11-01","close":75.9006},{"date":"2022-11-02","close":73.5002},{"date":"2022-11-03","close":73.3198},{"date":"2022-11-04","close":74.2222},{"date":"2022-11-07","close":75.0975},{"date":"2022-11-08","close":75.278},{"date":"2022-11-09","close":74.8629},{"date":"2022-11-10","close":76.0179},{"date":"2022-11-11","close":76.2255},{"date":"2022-11-14","close":76.3789},{"date":"2022-11-15","close":75.305},{"date":"2022-11-16","close":76.0811},{"date":"2022-11-17","close":75.8916},{"date":"2022-11-18","close":76.7579},{"date":"2022-11-21","close":76.9113},{"date":"2022-11-22","close":77.7957},{"date":"2022-11-23","close":77.6603},{"date":"2022-11-25","close":78.0122},{"date":"2022-11-28","close":77.543},{"date":"2022-11-29","close":76.785},{"date":"2022-11-30","close":78.0664},{"date":"2022-12-01","close":77.6422},{"date":"2022-12-02","close":77.0015},{"date":"2022-12-05","close":76.8211},{"date":"2022-12-06","close":76.036},{"date":"2022-12-07","close":75.9728},{"date":"2022-12-08","close":75.7201},{"date":"2022-12-09","close":74.2041},{"date":"2022-12-12","close":75.0163},{"date":"2022-12-13","close":74.4568},{"date":"2022-12-14","close":74.1229},{"date":"2022-12-15","close":70.6487},{"date":"2022-12-16","close":71.0006},{"date":"2022-12-19","close":70.3057},{"date":"2022-12-20","close":70.6396},{"date":"2022-12-21","close":69.6109},{"date":"2022-12-22","close":69.6831},{"date":"2022-12-23","close":70.4682},{"date":"2022-12-27","close":70.3599},{"date":"2022-12-28","close":69.4756},{"date":"2022-12-29","close":69.3402},{"date":"2022-12-30","close":68.9883},{"date":"2023-01-03","close":68.5732},{"date":"2023-01-04","close":69.1958},{"date":"2023-01-05","close":69.2685},{"date":"2023-01-06","close":71.4845},{"date":"2023-01-09","close":71.9295},{"date":"2023-01-10","close":72.6197},{"date":"2023-01-11","close":73.201},{"date":"2023-01-12","close":72.8831},{"date":"2023-01-13","close":72.9558},{"date":"2023-01-17","close":72.538},{"date":"2023-01-18","close":70.2039},{"date":"2023-01-19","close":69.9042},{"date":"2023-01-20","close":70.6853},{"date":"2023-01-23","close":71.9749},{"date":"2023-01-24","close":70.9396},{"date":"2023-01-25","close":71.8841},{"date":"2023-01-26","close":71.1484},{"date":"2023-01-27","close":70.7397},{"date":"2023-01-30","close":70.9305},{"date":"2023-01-31","close":70.3492},{"date":"2023-02-01","close":70.767},{"date":"2023-02-02","close":70.0495},{"date":"2023-02-03","close":69.6772},{"date":"2023-02-06","close":69.8497},{"date":"2023-02-07","close":70.1676},{"date":"2023-02-08","close":69.2231},{"date":"2023-02-09","close":69.441},{"date":"2023-02-10","close":70.4582},{"date":"2023-02-13","close":71.0485},{"date":"2023-02-14","close":70.6398},{"date":"2023-02-15","close":70.2766},{"date":"2023-02-16","close":70.3583},{"date":"2023-02-17","close":71.4845},{"date":"2023-02-21","close":69.7589},{"date":"2023-02-22","close":70.3583},{"date":"2023-02-23","close":69.5228},{"date":"2023-02-24","close":68.8689},{"date":"2023-02-27","close":68.7508},{"date":"2023-02-28","close":67.7245},{"date":"2023-03-01","close":68.1968},{"date":"2023-03-02","close":68.6146},{"date":"2023-03-03","close":69.2594},{"date":"2023-03-06","close":69.3411},{"date":"2023-03-07","close":68.6781},{"date":"2023-03-08","close":67.9697},{"date":"2023-03-09","close":67.4884},{"date":"2023-03-10","close":66.4167},{"date":"2023-03-13","close":67.0706},{"date":"2023-03-14","close":67.8063},{"date":"2023-03-15","close":68.0969},{"date":"2023-03-16","close":67.6609},{"date":"2023-03-17","close":66.2442},{"date":"2023-03-20","close":67.2886},{"date":"2023-03-21","close":68.2967},{"date":"2023-03-22","close":67.2613},{"date":"2023-03-23","close":66.5075},{"date":"2023-03-24","close":67.7881},{"date":"2023-03-27","close":69.0596},{"date":"2023-03-28","close":69.3502},{"date":"2023-03-29","close":70.2857},{"date":"2023-03-30","close":69.877},{"date":"2023-03-31","close":70.1403},{"date":"2023-04-03","close":70.985},{"date":"2023-04-04","close":70.6035},{"date":"2023-04-05","close":70.7863},{"date":"2023-04-06","close":70.6218},{"date":"2023-04-10","close":71.0239},{"date":"2023-04-11","close":71.5814},{"date":"2023-04-12","close":68.3917},{"date":"2023-04-13","close":68.2364},{"date":"2023-04-14","close":67.1579},{"date":"2023-04-17","close":68.803},{"date":"2023-04-18","close":68.3369},{"date":"2023-04-19","close":68.3278},{"date":"2023-04-20","close":67.9987},{"date":"2023-04-21","close":69.0589},{"date":"2023-04-24","close":69.0041},{"date":"2023-04-25","close":68.5197},{"date":"2023-04-26","close":67.6057},{"date":"2023-04-27","close":68.6202},{"date":"2023-04-28","close":70.1374},{"date":"2023-05-01","close":70.2105},{"date":"2023-05-02","close":69.2783},{"date":"2023-05-03","close":68.8396},{"date":"2023-05-04","close":69.0498},{"date":"2023-05-05","close":70.1648},{"date":"2023-05-08","close":69.5342},{"date":"2023-05-09","close":69.4428},{"date":"2023-05-10","close":67.0756},{"date":"2023-05-11","close":67.3224},{"date":"2023-05-12","close":68.2181},{"date":"2023-05-15","close":68.0444},{"date":"2023-05-16","close":67.1031},{"date":"2023-05-17","close":66.9934},{"date":"2023-05-18","close":66.8929},{"date":"2023-05-19","close":66.838},{"date":"2023-05-22","close":65.6224},{"date":"2023-05-23","close":64.7085},{"date":"2023-05-24","close":65.1289},{"date":"2023-05-25","close":64.4434},{"date":"2023-05-26","close":64.6354},{"date":"2023-05-30","close":63.5386},{"date":"2023-05-31","close":63.9316},{"date":"2023-06-01","close":65.1472},{"date":"2023-06-02","close":66.3902},{"date":"2023-06-05","close":66.2988},{"date":"2023-06-06","close":66.6004},{"date":"2023-06-07","close":66.4359},{"date":"2023-06-08","close":65.8783},{"date":"2023-06-09","close":66.2988},{"date":"2023-06-12","close":66.1068},{"date":"2023-06-13","close":66.4998},{"date":"2023-06-14","close":66.5638},{"date":"2023-06-15","close":67.0848},{"date":"2023-06-16","close":67.0756},{"date":"2023-06-20","close":66.2439},{"date":"2023-06-21","close":66.3536},{"date":"2023-06-22","close":66.9385},{"date":"2023-06-23","close":66.2165},{"date":"2023-06-26","close":66.1434},{"date":"2023-06-27","close":67.0665},{"date":"2023-06-28","close":66.6004},{"date":"2023-06-29","close":66.838},{"date":"2023-06-30","close":67.8159},{"date":"2023-07-03","close":68.8213},{"date":"2023-07-05","close":67.889},{"date":"2023-07-06","close":68.2571},{"date":"2023-07-07","close":68.3951},{"date":"2023-07-10","close":68.1559},{"date":"2023-07-11","close":68.0823},{"date":"2023-07-12","close":67.9351},{"date":"2023-07-13","close":67.4382},{"date":"2023-07-14","close":67.2633},{"date":"2023-07-17","close":67.5486},{"date":"2023-07-18","close":66.6929},{"date":"2023-07-19","close":68.2295},{"date":"2023-07-20","close":69.3429},{"date":"2023-07-21","close":69.1957},{"date":"2023-07-24","close":69.757},{"date":"2023-07-25","close":69.4901},{"date":"2023-07-26","close":69.4257},{"date":"2023-07-27","close":69.4717},{"date":"2023-07-28","close":69.987},{"date":"2023-07-31","close":70.217},{"date":"2023-08-01","close":70.079},{"date":"2023-08-02","close":69.5913},{"date":"2023-08-03","close":68.2939},{"date":"2023-08-04","close":67.8983},{"date":"2023-08-07","close":68.2479},{"date":"2023-08-08","close":67.2725},{"date":"2023-08-09","close":67.659},{"date":"2023-08-10","close":66.3156},{"date":"2023-08-11","close":66.2144},{"date":"2023-08-14","close":65.285},{"date":"2023-08-15","close":65.5243},{"date":"2023-08-16","close":66.3248},{"date":"2023-08-17","close":65.7543},{"date":"2023-08-18","close":65.7635},{"date":"2023-08-21","close":65.3954},{"date":"2023-08-22","close":64.5949},{"date":"2023-08-23","close":64.7053},{"date":"2023-08-24","close":64.3189},{"date":"2023-08-25","close":64.19},{"date":"2023-08-28","close":64.6685},{"date":"2023-08-29","close":64.8526},{"date":"2023-08-30","close":64.4937},{"date":"2023-08-31","close":64.0888},{"date":"2023-09-01","close":64.6777},{"date":"2023-09-05","close":63.1779},{"date":"2023-09-06","close":62.9846},{"date":"2023-09-07","close":63.6379},{"date":"2023-09-08","close":64.3649},{"date":"2023-09-11","close":64.5673},{"date":"2023-09-12","close":64.3649},{"date":"2023-09-13","close":64.328},{"date":"2023-09-14","close":65.3954},{"date":"2023-09-15","close":65.3494},{"date":"2023-09-18","close":65.1654},{"date":"2023-09-19","close":64.8801},{"date":"2023-09-20","close":64.9538},{"date":"2023-09-21","close":63.9692},{"date":"2023-09-22","close":63.1503},{"date":"2023-09-25","close":63.2975},{"date":"2023-09-26","close":60.9419},{"date":"2023-09-27","close":60.0033},{"date":"2023-09-28","close":61.2087},{"date":"2023-09-29","close":60.7762},{"date":"2023-10-02","close":59.9757},{"date":"2023-10-03","close":59.1476},{"date":"2023-10-04","close":59.8101},{"date":"2023-10-05","close":59.0219},{"date":"2023-10-06","close":58.3728},{"date":"2023-10-09","close":58.8179},{"date":"2023-10-10","close":59.5968},{"date":"2023-10-11","close":59.4206},{"date":"2023-10-12","close":58.1317},{"date":"2023-10-13","close":58.6603},{"date":"2023-10-16","close":59.7174},{"date":"2023-10-17","close":60.1439},{"date":"2023-10-18","close":60.4406},{"date":"2023-10-19","close":60.8857},{"date":"2023-10-20","close":60.6725},{"date":"2023-10-23","close":60.2737},{"date":"2023-10-24","close":60.5705},{"date":"2023-10-25","close":60.9599},{"date":"2023-10-26","close":60.7096},{"date":"2023-10-27","close":59.8008},{"date":"2023-10-30","close":60.7745},{"date":"2023-10-31","close":61.6554},{"date":"2023-11-01","close":60.8765},{"date":"2023-11-02","close":60.8765},{"date":"2023-11-03","close":62.1469},{"date":"2023-11-06","close":61.9614},{"date":"2023-11-07","close":62.6476},{"date":"2023-11-08","close":62.1561},{"date":"2023-11-09","close":61.8409},{"date":"2023-11-10","close":62.4436},{"date":"2023-11-13","close":62.3416},{"date":"2023-11-14","close":63.9551},{"date":"2023-11-15","close":65.3738},{"date":"2023-11-16","close":65.5315},{"date":"2023-11-17","close":65.7355},{"date":"2023-11-20","close":66.0879},{"date":"2023-11-21","close":66.1157},{"date":"2023-11-22","close":66.7926},{"date":"2023-11-24","close":66.9039},{"date":"2023-11-27","close":66.672},{"date":"2023-11-28","close":66.6071},{"date":"2023-11-29","close":66.4958},{"date":"2023-11-30","close":66.9224},{"date":"2023-12-01","close":67.5066},{"date":"2023-12-04","close":67.692},{"date":"2023-12-05","close":67.8868},{"date":"2023-12-06","close":67.7384},{"date":"2023-12-07","close":68.7863},{"date":"2023-12-08","close":68.4617},{"date":"2023-12-11","close":68.5544},{"date":"2023-12-12","close":68.2577},{"date":"2023-12-13","close":69.8619},{"date":"2023-12-14","close":68.8048},{"date":"2023-12-15","close":68.1928},{"date":"2023-12-18","close":67.5622},{"date":"2023-12-19","close":67.9702},{"date":"2023-12-20","close":67.9239},{"date":"2023-12-21","close":68.1835},{"date":"2023-12-22","close":68.1835},{"date":"2023-12-26","close":67.9981},{"date":"2023-12-27","close":67.7199},{"date":"2023-12-28","close":67.7291},{"date":"2023-12-29","close":67.8126},{"date":"2024-01-02","close":69.0088},{"date":"2024-01-03","close":69.5281},{"date":"2024-01-04","close":70.1255},{"date":"2024-01-05","close":70.6203},{"date":"2024-01-08","close":70.5829},{"date":"2024-01-09","close":70.5549},{"date":"2024-01-10","close":70.0415},{"date":"2024-01-11","close":70.4336},{"date":"2024-01-12","close":70.7136},{"date":"2024-01-16","close":69.9202},{"date":"2024-01-17","close":69.7054},{"date":"2024-01-18","close":70.2002},{"date":"2024-01-19","close":70.2095},{"date":"2024-01-22","close":70.5829},{"date":"2024-01-23","close":70.4989},{"date":"2024-01-24","close":70.0042},{"date":"2024-01-25","close":70.2656},{"date":"2024-01-26","close":70.1535},{"date":"2024-01-29","close":70.1722},{"date":"2024-01-30","close":75.4465},{"date":"2024-01-31","close":75.5492},{"date":"2024-02-01","close":76.8842},{"date":"2024-02-02","close":76.0627},{"date":"2024-02-05","close":75.4652},{"date":"2024-02-06","close":75.0638},{"date":"2024-02-07","close":74.373},{"date":"2024-02-08","close":74.0463},{"date":"2024-02-09","close":74.261},{"date":"2024-02-12","close":74.7184},{"date":"2024-02-13","close":73.8783},{"date":"2024-02-14","close":73.7476},{"date":"2024-02-15","close":74.1023},{"date":"2024-02-16","close":74.2143},{"date":"2024-02-20","close":73.8129},{"date":"2024-02-21","close":74.3823},{"date":"2024-02-22","close":75.0918},{"date":"2024-02-23","close":75.4465},{"date":"2024-02-26","close":75.4652},{"date":"2024-02-27","close":75.7453},{"date":"2024-02-28","close":75.3065},{"date":"2024-02-29","close":75.5866},{"date":"2024-03-01","close":74.6437},{"date":"2024-03-04","close":74.2236},{"date":"2024-03-05","close":74.289},{"date":"2024-03-06","close":73.9063},{"date":"2024-03-07","close":74.5597},{"date":"2024-03-08","close":75.2038},{"date":"2024-03-11","close":74.6997},{"date":"2024-03-12","close":74.8024},{"date":"2024-03-13","close":75.1665},{"date":"2024-03-14","close":74.7091},{"date":"2024-03-15","close":75.5399},{"date":"2024-03-18","close":75.2972},{"date":"2024-03-19","close":75.9226},{"date":"2024-03-20","close":75.7733},{"date":"2024-03-21","close":76.212},{"date":"2024-03-22","close":76.1654},{"date":"2024-03-25","close":75.5026},{"date":"2024-03-26","close":75.5212},{"date":"2024-03-27","close":76.4921},{"date":"2024-03-28","close":75.7826},{"date":"2024-04-01","close":75.2132},{"date":"2024-04-02","close":75.0825},{"date":"2024-04-03","close":74.6344},{"date":"2024-04-04","close":71.9102},{"date":"2024-04-05","close":72.0229},{"date":"2024-04-08","close":72.0887},{"date":"2024-04-09","close":72.812},{"date":"2024-04-10","close":72.2953},{"date":"2024-04-11","close":71.9289},{"date":"2024-04-12","close":70.689},{"date":"2024-04-15","close":71.0647},{"date":"2024-04-16","close":71.2338},{"date":"2024-04-17","close":70.8674},{"date":"2024-04-18","close":71.0553},{"date":"2024-04-19","close":72.0793},{"date":"2024-04-22","close":72.6335},{"date":"2024-04-23","close":72.2953},{"date":"2024-04-24","close":72.6053},{"date":"2024-04-25","close":72.3986},{"date":"2024-04-26","close":72.3986},{"date":"2024-04-29","close":72.5396},{"date":"2024-04-30","close":69.8153},{"date":"2024-05-01","close":68.6223},{"date":"2024-05-02","close":69.7496},{"date":"2024-05-03","close":70.7923},{"date":"2024-05-06","close":70.905},{"date":"2024-05-07","close":71.215},{"date":"2024-05-08","close":70.0972},{"date":"2024-05-09","close":70.595},{"date":"2024-05-10","close":71.5532},{"date":"2024-05-13","close":70.9802},{"date":"2024-05-14","close":71.2902},{"date":"2024-05-15","close":71.3653},{"date":"2024-05-16","close":71.6189},{"date":"2024-05-17","close":71.309},{"date":"2024-05-20","close":70.5105},{"date":"2024-05-21","close":70.7547},{"date":"2024-05-22","close":68.3217},{"date":"2024-05-23","close":68.4532},{"date":"2024-05-24","close":68.5284},{"date":"2024-05-28","close":68.0775},{"date":"2024-05-29","close":67.1381},{"date":"2024-05-30","close":67.3072},{"date":"2024-05-31","close":68.4062},{"date":"2024-06-03","close":68.7538},{"date":"2024-06-04","close":68.2935},{"date":"2024-06-05","close":67.8614},{"date":"2024-06-06","close":68.2559},{"date":"2024-06-07","close":68.2559},{"date":"2024-06-10","close":67.8708},{"date":"2024-06-11","close":67.3729},{"date":"2024-06-12","close":66.8187},{"date":"2024-06-13","close":66.7341},{"date":"2024-06-14","close":66.4053},{"date":"2024-06-17","close":68.519},{"date":"2024-06-18","close":68.2747},{"date":"2024-06-20","close":68.3405},{"date":"2024-06-21","close":68.9041},{"date":"2024-06-24","close":70.0596},{"date":"2024-06-25","close":69.9468},{"date":"2024-06-26","close":67.899},{"date":"2024-06-27","close":68.0775},{"date":"2024-06-28","close":67.0629},{"date":"2024-07-01","close":65.6444},{"date":"2024-07-02","close":66.3114},{"date":"2024-07-03","close":65.8042},{"date":"2024-07-05","close":66.0029},{"date":"2024-07-08","close":65.9177},{"date":"2024-07-09","close":65.4446},{"date":"2024-07-10","close":65.8988},{"date":"2024-07-11","close":67.8386},{"date":"2024-07-12","close":68.2929},{"date":"2024-07-15","close":67.9427},{"date":"2024-07-16","close":69.1067},{"date":"2024-07-17","close":71.0181},{"date":"2024-07-18","close":70.3652},{"date":"2024-07-19","close":69.665},{"date":"2024-07-22","close":69.665},{"date":"2024-07-23","close":69.2486},{"date":"2024-07-24","close":67.375},{"date":"2024-07-25","close":68.2455},{"date":"2024-07-26","close":68.9363},{"date":"2024-07-29","close":69.3243},{"date":"2024-07-30","close":72.3335},{"date":"2024-07-31","close":72.5322},{"date":"2024-08-01","close":71.7373},{"date":"2024-08-02","close":72.5889},{"date":"2024-08-05","close":70.6112},{"date":"2024-08-06","close":71.1506},{"date":"2024-08-07","close":71.2074},{"date":"2024-08-08","close":71.4913},{"date":"2024-08-09","close":71.567},{"date":"2024-08-12","close":71.1979},{"date":"2024-08-13","close":71.321},{"date":"2024-08-14","close":71.9266},{"date":"2024-08-15","close":71.69},{"date":"2024-08-16","close":72.4565},{"date":"2024-08-19","close":72.7782},{"date":"2024-08-20","close":72.4281},{"date":"2024-08-21","close":72.9864},{"date":"2024-08-22","close":73.4122},{"date":"2024-08-23","close":73.0148},{"date":"2024-08-26","close":72.8539},{"date":"2024-08-27","close":72.1063},{"date":"2024-08-28","close":72.5511},{"date":"2024-08-29","close":73.3649},{"date":"2024-08-30","close":73.7813},{"date":"2024-09-03","close":74.0652},{"date":"2024-09-04","close":74.5099},{"date":"2024-09-05","close":74.737},{"date":"2024-09-06","close":74.3585},{"date":"2024-09-09","close":74.1976},{"date":"2024-09-10","close":74.2828},{"date":"2024-09-11","close":72.1158},{"date":"2024-09-12","close":72.835},{"date":"2024-09-13","close":72.4092},{"date":"2024-09-16","close":72.9769},{"date":"2024-09-17","close":73.6015},{"date":"2024-09-18","close":70.5355},{"date":"2024-09-19","close":70.157},{"date":"2024-09-20","close":71.1506},{"date":"2024-09-23","close":72.0874},{"date":"2024-09-24","close":72.3051},{"date":"2024-09-25","close":72.6363},{"date":"2024-09-26","close":73.7718},{"date":"2024-09-27","close":73.4879},{"date":"2024-09-30","close":73.8664},{"date":"2024-10-01","close":73.5636},{"date":"2024-10-02","close":73.2229},{"date":"2024-10-03","close":72.0496},{"date":"2024-10-04","close":71.84},{"date":"2024-10-07","close":71.1922},{"date":"2024-10-08","close":71.7543},{"date":"2024-10-09","close":71.0779},{"date":"2024-10-10","close":70.3062},{"date":"2024-10-11","close":70.8969},{"date":"2024-10-14","close":71.659},{"date":"2024-10-15","close":71.9829},{"date":"2024-10-16","close":72.1829},{"date":"2024-10-17","close":71.8114},{"date":"2024-10-18","close":71.9638},{"date":"2024-10-21","close":71.1731},{"date":"2024-10-22","close":71.2303},{"date":"2024-10-23","close":71.0969},{"date":"2024-10-24","close":70.8587},{"date":"2024-10-25","close":70.4205},{"date":"2024-10-28","close":71.5447},{"date":"2024-10-29","close":70.6587},{"date":"2024-10-30","close":70.7349},{"date":"2024-10-31","close":71.4018},{"date":"2024-11-01","close":71.478},{"date":"2024-11-04","close":71.8019},{"date":"2024-11-05","close":72.7355},{"date":"2024-11-06","close":73.3642},{"date":"2024-11-07","close":73.2309},{"date":"2024-11-08","close":73.7263},{"date":"2024-11-11","close":74.2502},{"date":"2024-11-12","close":73.631},{"date":"2024-11-13","close":73.0308},{"date":"2024-11-14","close":71.4113},{"date":"2024-11-15","close":71.4018},{"date":"2024-11-18","close":72.1734},{"date":"2024-11-19","close":70.8778},{"date":"2024-11-20","close":70.1443},{"date":"2024-11-21","close":71.5256},{"date":"2024-11-22","close":72.202},{"date":"2024-11-25","close":73.2404},{"date":"2024-11-26","close":72.7736},{"date":"2024-11-27","close":73.0213},{"date":"2024-11-29","close":73.4595},{"date":"2024-12-02","close":72.6593},{"date":"2024-12-03","close":75.7268},{"date":"2024-12-04","close":76.5652},{"date":"2024-12-05","close":77.8989},{"date":"2024-12-06","close":76.9081},{"date":"2024-12-09","close":77.232},{"date":"2024-12-10","close":76.9939},{"date":"2024-12-11","close":76.5461},{"date":"2024-12-12","close":75.9841},{"date":"2024-12-13","close":76.1746},{"date":"2024-12-16","close":75.4982},{"date":"2024-12-17","close":74.336},{"date":"2024-12-18","close":73.4309},{"date":"2024-12-19","close":72.926},{"date":"2024-12-20","close":73.3261},{"date":"2024-12-23","close":73.2499},{"date":"2024-12-24","close":73.8596},{"date":"2024-12-26","close":73.65},{"date":"2024-12-27","close":73.3071},{"date":"2024-12-30","close":72.745},{"date":"2024-12-31","close":72.8403},{"date":"2025-01-02","close":72.1258},{"date":"2025-01-03","close":72.3464},{"date":"2025-01-06","close":71.6846},{"date":"2025-01-07","close":71.5024},{"date":"2025-01-08","close":71.7901},{"date":"2025-01-10","close":70.5816},{"date":"2025-01-13","close":70.6967},{"date":"2025-01-14","close":70.9173},{"date":"2025-01-15","close":70.9748},{"date":"2025-01-16","close":70.2267},{"date":"2025-01-17","close":70.0829},{"date":"2025-01-21","close":70.4857},{"date":"2025-01-22","close":70.4186},{"date":"2025-01-23","close":70.6871},{"date":"2025-01-24","close":71.7134},{"date":"2025-01-27","close":73.7179},{"date":"2025-01-28","close":69.3252},{"date":"2025-01-29","close":68.9799},{"date":"2025-01-30","close":70.3418},{"date":"2025-01-31","close":69.939},{"date":"2025-02-03","close":69.3539},{"date":"2025-02-04","close":68.4811},{"date":"2025-02-05","close":68.4811},{"date":"2025-02-06","close":68.3469},{"date":"2025-02-07","close":68.2126},{"date":"2025-02-10","close":67.3302},{"date":"2025-02-11","close":67.6563},{"date":"2025-02-12","close":67.3398},{"date":"2025-02-13","close":68.9319},{"date":"2025-02-14","close":68.1934},{"date":"2025-02-18","close":67.1384},{"date":"2025-02-19","close":67.8002},{"date":"2025-02-20","close":68.3085},{"date":"2025-02-21","close":70.2267},{"date":"2025-02-24","close":70.6392},{"date":"2025-02-25","close":71.3969},{"date":"2025-02-26","close":71.1954},{"date":"2025-02-27","close":71.6654},{"date":"2025-02-28","close":72.4519},{"date":"2025-03-03","close":72.5958},{"date":"2025-03-04","close":71.8572},{"date":"2025-03-05","close":71.3969},{"date":"2025-03-06","close":72.0203},{"date":"2025-03-07","close":73.4206},{"date":"2025-03-10","close":73.9769},{"date":"2025-03-11","close":71.4736},{"date":"2025-03-12","close":70.6296},{"date":"2025-03-13","close":69.6896},{"date":"2025-03-14","close":70.2747},{"date":"2025-03-17","close":71.675},{"date":"2025-03-18","close":71.3201},{"date":"2025-03-19","close":69.4306},{"date":"2025-03-20","close":68.2797},{"date":"2025-03-21","close":68.203},{"date":"2025-03-24","close":68.5099},{"date":"2025-03-25","close":67.5124},{"date":"2025-03-26","close":69.7759},{"date":"2025-03-27","close":71.0132},{"date":"2025-03-28","close":71.0708},{"date":"2025-03-31","close":71.9723},{"date":"2025-04-01","close":72.3368},{"date":"2025-04-02","close":72.2217},{"date":"2025-04-03","close":72.3272},{"date":"2025-04-04","close":68.9861},{"date":"2025-04-07","close":67.0741},{"date":"2025-04-08","close":65.6642},{"date":"2025-04-09","close":68.6288},{"date":"2025-04-10","close":67.2865},{"date":"2025-04-11","close":68.0107},{"date":"2025-04-14","close":69.3723},{"date":"2025-04-15","close":68.8316},{"date":"2025-04-16","close":68.2618},{"date":"2025-04-17","close":69.2757},{"date":"2025-04-21","close":68.9861},{"date":"2025-04-22","close":70.7725},{"date":"2025-04-23","close":70.3862},{"date":"2025-04-24","close":70.0483},{"date":"2025-04-25","close":68.4936},{"date":"2025-04-28","close":68.0011},{"date":"2025-04-29","close":67.8273},{"date":"2025-04-30","close":68.9474},{"date":"2025-05-01","close":67.7404},{"date":"2025-05-02","close":68.3198},{"date":"2025-05-05","close":68.2039},{"date":"2025-05-06","close":67.6052},{"date":"2025-05-07","close":68.088},{"date":"2025-05-08","close":69.1406},{"date":"2025-05-09","close":68.3198},{"date":"2025-05-12","close":69.4592},{"date":"2025-05-13","close":68.368},{"date":"2025-05-14","close":68.6867},{"date":"2025-05-15","close":69.8648},{"date":"2025-05-16","close":69.9517},{"date":"2025-05-19","close":70.4925},{"date":"2025-05-20","close":71.1877},{"date":"2025-05-21","close":69.7489},{"date":"2025-05-22","close":69.5075},{"date":"2025-05-23","close":69.015},{"date":"2025-05-27","close":69.7972},{"date":"2025-05-28","close":69.0536},{"date":"2025-05-29","close":69.5944},{"date":"2025-05-30","close":70.4925},{"date":"2025-06-02","close":70.5504},{"date":"2025-06-03","close":71.1008},{"date":"2025-06-04","close":70.3959},{"date":"2025-06-05","close":71.236},{"date":"2025-06-06","close":71.9409},{"date":"2025-06-09","close":72.6459},{"date":"2025-06-10","close":72.9163},{"date":"2025-06-11","close":72.1727},{"date":"2025-06-12","close":72.8004},{"date":"2025-06-13","close":71.7382},{"date":"2025-06-16","close":72.1824},{"date":"2025-06-17","close":71.6995},{"date":"2025-06-18","close":71.4292},{"date":"2025-06-20","close":72.1148},{"date":"2025-06-23","close":73.3025},{"date":"2025-06-24","close":73.2639},{"date":"2025-06-25","close":72.472},{"date":"2025-06-26","close":71.9699},{"date":"2025-06-27","close":72.4334},{"date":"2025-06-30","close":73.1384},{"date":"2025-07-01","close":74.7027},{"date":"2025-07-02","close":75.0117},{"date":"2025-07-03","close":75.0506},{"date":"2025-07-07","close":74.5936},{"date":"2025-07-08","close":74.4185},{"date":"2025-07-09","close":74.2241},{"date":"2025-07-10","close":75.3229},{"date":"2025-07-11","close":74.72},{"date":"2025-07-14","close":75.5563},{"date":"2025-07-15","close":74.263},{"date":"2025-07-16","close":75.1673},{"date":"2025-07-17","close":75.7605},{"date":"2025-07-18","close":76.2467},{"date":"2025-07-21","close":76.5481},{"date":"2025-07-22","close":77.9873},{"date":"2025-07-23","close":78.5318},{"date":"2025-07-24","close":77.6567},{"date":"2025-07-25","close":78.0845},{"date":"2025-07-28","close":78.1331},{"date":"2025-07-29","close":76.2171},{"date":"2025-07-30","close":77.8994},{"date":"2025-07-31","close":77.4034},{"date":"2025-08-01","close":77.6757},{"date":"2025-08-04","close":77.277},{"date":"2025-08-05","close":77.0631},{"date":"2025-08-06","close":79.2218},{"date":"2025-08-07","close":78.1522},{"date":"2025-08-08","close":78.4245},{"date":"2025-08-11","close":77.666},{"date":"2025-08-12","close":78.5217},{"date":"2025-08-13","close":79.922},{"date":"2025-08-14","close":78.9593},{"date":"2025-08-15","close":77.3257},{"date":"2025-08-18","close":77.0339},{"date":"2025-08-19","close":77.2965},{"date":"2025-08-20","close":78.7454},{"date":"2025-08-21","close":77.5201},{"date":"2025-08-22","close":78.0744},{"date":"2025-08-25","close":77.1409},{"date":"2025-08-26","close":77.4326},{"date":"2025-08-27","close":78.0841},{"date":"2025-08-28","close":77.3937},{"date":"2025-08-29","close":78.2494},{"date":"2025-09-02","close":78.3272},{"date":"2025-09-03","close":78.8037},{"date":"2025-09-04","close":80.2331},{"date":"2025-09-05","close":80.1748},{"date":"2025-09-08","close":79.2996},{"date":"2025-09-09","close":78.619},{"date":"2025-09-10","close":77.9772},{"date":"2025-09-11","close":78.8037},{"date":"2025-09-12","close":79.0468},{"date":"2025-09-15","close":77.666},{"date":"2025-09-16","close":79.2802},{"date":"2025-09-17","close":80.1845},{"date":"2025-09-18","close":79.6691},{"date":"2025-09-19","close":80.1165},{"date":"2025-09-22","close":79.1246},{"date":"2025-09-23","close":79.9511},{"date":"2025-09-24","close":79.5622},{"date":"2025-09-25","close":78.8815},{"date":"2025-09-26","close":79.6789},{"date":"2025-09-29","close":79.5816},{"date":"2025-09-30","close":80.0678},{"date":"2025-10-01","close":80.5346},{"date":"2025-10-02","close":80.9722},{"date":"2025-10-03","close":80.4082},{"date":"2025-10-06","close":79.1162},{"date":"2025-10-07","close":78.2548},{"date":"2025-10-08","close":77.0901},{"date":"2025-10-09","close":76.3853},{"date":"2025-10-10","close":76.7866},{"date":"2025-10-13","close":76.6104},{"date":"2025-10-14","close":78.4408},{"date":"2025-10-15","close":78.3919},{"date":"2025-10-16","close":77.1586},{"date":"2025-10-17","close":78.2157},{"date":"2025-10-20","close":78.2059},{"date":"2025-10-21","close":77.4816},{"date":"2025-10-22","close":76.9334},{"date":"2025-10-23","close":76.5517},{"date":"2025-10-24","close":75.71},{"date":"2025-10-27","close":76.3462},{"date":"2025-10-28","close":74.2809},{"date":"2025-10-29","close":72.7148},{"date":"2025-10-30","close":73.1161},{"date":"2025-10-31","close":72.705},{"date":"2025-11-03","close":71.3543},{"date":"2025-11-04","close":71.5501},{"date":"2025-11-05","close":71.6284},{"date":"2025-11-06","close":71.3641},{"date":"2025-11-07","close":73.586},{"date":"2025-11-10","close":72.9987},{"date":"2025-11-11","close":73.8894},{"date":"2025-11-12","close":73.8209},{"date":"2025-11-13","close":73.4783},{"date":"2025-11-14","close":73.1259},{"date":"2025-11-17","close":73.537},{"date":"2025-11-18","close":74.2907},{"date":"2025-11-19","close":74.1243},{"date":"2025-11-20","close":73.8796},{"date":"2025-11-21","close":75.0052},{"date":"2025-11-24","close":73.1161},{"date":"2025-11-25","close":74.3005},{"date":"2025-11-26","close":74.2907},{"date":"2025-11-28","close":74.5843},{"date":"2025-12-01","close":74.3005},{"date":"2025-12-02","close":72.8617},{"date":"2025-12-03","close":71.8046},{"date":"2025-12-04","close":71.8829},{"date":"2025-12-05","close":71.5501},{"date":"2025-12-08","close":71.1683},{"date":"2025-12-09","close":71.0509},{"date":"2025-12-10","close":72.0101},{"date":"2025-12-11","close":72.6561},{"date":"2025-12-12","close":72.7638},{"date":"2025-12-15","close":73.8307},{"date":"2025-12-16","close":73.5272},{"date":"2025-12-17","close":74.1439},{"date":"2025-12-18","close":73.4783},{"date":"2025-12-19","close":72.9106},{"date":"2025-12-22","close":72.9987},{"date":"2025-12-23","close":72.4212},{"date":"2025-12-24","close":72.6757},{"date":"2025-12-26","close":72.6561},{"date":"2025-12-29","close":72.8812},{"date":"2025-12-30","close":72.6267},{"date":"2025-12-31","close":72.1276},{"date":"2026-01-02","close":71.6088},{"date":"2026-01-05","close":71.7764},{"date":"2026-01-06","close":72.0032},{"date":"2026-01-07","close":71.1158},{"date":"2026-01-08","close":73.2358},{"date":"2026-01-09","close":73.2457},{"date":"2026-01-12","close":73.295},{"date":"2026-01-13","close":75.0009},{"date":"2026-01-14","close":76.0363},{"date":"2026-01-15","close":78.0774},{"date":"2026-01-16","close":77.7027},{"date":"2026-01-20","close":75.4545},{"date":"2026-01-21","close":75.8588},{"date":"2026-01-22","close":75.77},{"date":"2026-01-23","close":75.1488},{"date":"2026-01-26","close":74.5769},{"date":"2026-01-27","close":82.7514},{"date":"2026-01-28","close":82.3472},{"date":"2026-01-29","close":82.9388},{"date":"2026-01-30","close":82.6824},{"date":"2026-02-02","close":81.7062},{"date":"2026-02-03","close":83.4417},{"date":"2026-02-04","close":83.4713},{"date":"2026-02-05","close":83.4417},{"date":"2026-02-06","close":85.3251},{"date":"2026-02-09","close":85.2659},{"date":"2026-02-10","close":86.3999},{"date":"2026-02-11","close":86.8141},{"date":"2026-02-12","close":88.658},{"date":"2026-02-13","close":89.299},{"date":"2026-02-17","close":88.451},{"date":"2026-02-18","close":88.0368},{"date":"2026-02-19","close":88.4214},{"date":"2026-02-20","close":88.875},{"date":"2026-02-23","close":88.1847},{"date":"2026-02-24","close":88.6186},{"date":"2026-02-25","close":87.8889},{"date":"2026-02-26","close":87.879},{"date":"2026-02-27","close":89.8906},{"date":"2026-03-02","close":89.2201},{"date":"2026-03-03","close":86.7845},{"date":"2026-03-04","close":86.4098},{"date":"2026-03-05","close":84.5855},{"date":"2026-03-06","close":84.0432},{"date":"2026-03-09","close":83.5206},{"date":"2026-03-10","close":83.1163},{"date":"2026-03-11","close":83.3825},{"date":"2026-03-12","close":83.7277},{"date":"2026-03-13","close":84.2996},{"date":"2026-03-16","close":83.3431},{"date":"2026-03-17","close":83.1163},{"date":"2026-03-18","close":81.3611},{"date":"2026-03-19","close":80.5328},{"date":"2026-03-20","close":80.1975},{"date":"2026-03-23","close":80.4637},{"date":"2026-03-24","close":81.1934},{"date":"2026-03-25","close":81.647},{"date":"2026-03-26","close":81.4893},{"date":"2026-03-27","close":80.661},{"date":"2026-03-30","close":68.335},{"date":"2026-03-31","close":70.3368},{"date":"2026-04-01","close":71.1651},{"date":"2026-04-02","close":70.7016},{"date":"2026-04-06","close":72.7682},{"date":"2026-04-07","close":72.7682},{"date":"2026-04-08","close":74.6659},{"date":"2026-04-09","close":74.5069},{"date":"2026-04-10","close":72.3509},{"date":"2026-04-13","close":72.8874},{"date":"2026-04-14","close":73.563},{"date":"2026-04-15","close":73.6127},{"date":"2026-04-16","close":73.573},{"date":"2026-04-17","close":75.7787},{"date":"2026-04-20","close":75.7687},{"date":"2026-04-21","close":74.3082},{"date":"2026-04-22","close":75.0435},{"date":"2026-04-23","close":75.3216},{"date":"2026-04-24","close":76.0668},{"date":"2026-04-27","close":74.8745},{"date":"2026-04-28","close":72.8974},{"date":"2026-04-29","close":73.4935},{"date":"2026-04-30","close":74.2287},{"date":"2026-05-01","close":73.573},{"date":"2026-05-04","close":72.023},{"date":"2026-05-05","close":72.3708},{"date":"2026-05-06","close":72.8576},{"date":"2026-05-07","close":72.4105},{"date":"2026-05-08","close":71.9734},{"date":"2026-05-11","close":72.1025},{"date":"2026-05-12","close":72.5099},{"date":"2026-05-13","close":72.7185},{"date":"2026-05-14","close":72.5794},{"date":"2026-05-15","close":72.1025},{"date":"2026-05-18","close":73.0464},{"date":"2026-05-19","close":74.7056},{"date":"2026-05-20","close":74.9739},{"date":"2026-05-21","close":76.504},{"date":"2026-05-22","close":75.7986},{"date":"2026-05-26","close":74.8348},{"date":"2026-05-27","close":74.7354},{"date":"2026-05-28","close":75.4309},{"date":"2026-05-29","close":75.3216},{"date":"2026-06-01","close":73.2451},{"date":"2026-06-02","close":73.6227},{"date":"2026-06-03","close":74.7553},{"date":"2026-06-04","close":73.8711},{"date":"2026-06-05","close":75.7986},{"date":"2026-06-08","close":75.9873},{"date":"2026-06-09","close":77.0504},{"date":"2026-06-10","close":78.0341},{"date":"2026-06-11","close":79.127},{"date":"2026-06-12","close":78.6799},{"date":"2026-06-15","close":79.1767},{"date":"2026-06-16","close":78.9283},{"date":"2026-06-17","close":78.4911},{"date":"2026-06-18","close":78.193},{"date":"2026-06-22","close":77.4777},{"date":"2026-06-23","close":78.7693},{"date":"2026-06-24","close":80.0709},{"date":"2026-06-25","close":80.3292},{"date":"2026-06-26","close":82.2865},{"date":"2026-06-29","close":82.8628},{"date":"2026-06-30","close":83.0416},{"date":"2026-07-01","close":82.9919},{"date":"2026-07-02","close":84.83},{"date":"2026-07-06","close":84.23},{"date":"2026-07-07","close":84.62},{"date":"2026-07-08","close":83.17},{"date":"2026-07-09","close":82.03},{"date":"2026-07-10","close":83.83},{"date":"2026-07-13","close":83.46},{"date":"2026-07-14","close":82.85},{"date":"2026-07-15","close":80.73},{"date":"2026-07-16","close":82.25},{"date":"2026-07-17","close":81.69},{"date":"2026-07-20","close":80.78},{"date":"2026-07-21","close":81.22},{"date":"2026-07-22","close":82.12},{"date":"2026-07-23","close":81.73},{"date":"2026-07-24","close":83.11},{"date":"2026-07-27","close":84.09},{"date":"2026-07-28","close":85.2},{"date":"2026-07-29","close":85.32},{"date":"2026-07-30","close":84.71},{"date":"2026-07-31","close":85.24},{"date":"2026-08-03","close":84.98},{"date":"2026-08-04","close":82.79},{"date":"2026-08-05","close":84.21},{"date":"2026-08-06","close":84.35},{"date":"2026-08-07","close":84.29},{"date":"2026-08-10","close":83.87},{"date":"2026-08-11","close":84.26},{"date":"2026-08-12","close":84.69},{"date":"2026-08-13","close":83.55},{"date":"2026-08-14","close":82.99},{"date":"2026-08-17","close":81.85},{"date":"2026-08-18","close":81.96},{"date":"2026-08-19","close":82.46},{"date":"2026-08-20","close":83.06},{"date":"2026-08-21","close":84.1},{"date":"2026-08-24","close":83.86},{"date":"2026-08-25","close":83.46},{"date":"2026-08-26","close":83.27},{"date":"2026-08-27","close":82.45},{"date":"2026-08-28","close":81.94},{"date":"2026-08-31","close":81.08},{"date":"2026-09-01","close":82.11},{"date":"2026-09-02","close":81.76},{"date":"2026-09-03","close":81.08},{"date":"2026-09-04","close":80.05},{"date":"2026-09-08","close":79.84},{"date":"2026-09-09","close":81.57},{"date":"2026-09-10","close":82.31},{"date":"2026-09-11","close":83.21},{"date":"2026-09-14","close":83.54},{"date":"2026-09-15","close":79.6},{"date":"2026-09-16","close":78.71},{"date":"2026-09-17","close":79.11},{"date":"2026-09-18","close":79.05},{"date":"2026-09-21","close":78.43},{"date":"2026-09-22","close":78.67},{"date":"2026-09-23","close":77.14},{"date":"2026-09-24","close":78.19},{"date":"2026-09-25","close":78.46},{"date":"2026-09-28","close":78.0163},{"date":"2026-09-29","close":77.9368},{"date":"2026-09-30","close":77.4106},{"date":"2026-10-01","close":77.2219},{"date":"2026-10-02","close":77.49},{"date":"2026-10-05","close":76.38},{"date":"2026-10-06","close":77.45},{"date":"2026-10-07","close":76.79},{"date":"2026-10-08","close":78.2},{"date":"2026-10-09","close":78.14},{"date":"2026-10-12","close":78.7},{"date":"2026-10-13","close":79.03},{"date":"2026-10-14","close":80.97},{"date":"2026-10-15","close":82.15},{"date":"2026-10-16","close":82.22},{"date":"2026-10-19","close":81.59},{"date":"2026-10-20","close":82.89},{"date":"2026-10-21","close":82.06},{"date":"2026-10-22","close":83.95}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":83.97,"low_30d":76.09,"support":76.95,"high_30d":84.7,"change_1d":2.3,"change_7d":2.1,"change_30d":0.9,"resistance":83.84,"position_in_range":92.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":12.22,"per":14.21,"quarter":"2024-Q1"},{"pbr":15.4,"per":16.85,"quarter":"2024-Q2"},{"pbr":14.5,"per":18.96,"quarter":"2024-Q3"},{"pbr":14.07,"per":16.85,"quarter":"2024-Q4"},{"pbr":16.23,"per":18.79,"quarter":"2025-Q1"},{"pbr":16.81,"per":19.35,"quarter":"2025-Q2"},{"pbr":14.71,"per":19.27,"quarter":"2025-Q3"},{"pbr":13.53,"per":19.77,"quarter":"2025-Q4"},{"pbr":12.93,"per":19.37,"quarter":"2026-Q3"},{"pbr":17.42,"per":23.12,"quarter":"현재"}],"timeline":[{"close":60.7762,"gap_pct":null,"quarter":"2024-Q1","ttm_eps":null,"fair_value":null},{"close":67.8126,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":75.7826,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":67.0629,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":73.8664,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":72.8403,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":71.9723,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":73.1384,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":70.3368,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":14.49,"pbr_5y_low":12.22,"per_5y_avg":18.16,"per_5y_low":14.21,"current_pbr":17.42,"current_per":23.12,"pbr_5y_high":16.81,"per_5y_high":19.77,"pbr_5y_median":14.5,"per_5y_median":18.96,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 75 과매수 구간","D/E(유이자부채/자본총계) 6.8배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"FOOD DISTRIBUTION"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -1.2%"},"momentum":{"grade":"C","reason":"RSI 75"},"valuation":{"grade":"C","reason":"PER 23.11x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 14.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.22,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":14.8,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":17.17,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":6.76,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":5.58,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":18.58,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.7,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.17,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":12.22,"per":14.21,"close":60.7762,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q1"},{"pbr":15.4,"per":16.85,"close":67.8126,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":14.5,"per":18.96,"close":75.7826,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":14.07,"per":16.85,"close":67.0629,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":16.23,"per":18.79,"close":73.8664,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":16.81,"per":19.35,"close":72.8403,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":14.71,"per":19.27,"close":71.9723,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":13.53,"per":19.77,"close":73.1384,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":12.93,"per":19.37,"close":70.3368,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"23.1배"},{"label":"PBR","value":"17.4배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"14.8%"}],"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":0.7574726538553582,"pbr":15.37,"per":19.96,"roa":0.012150234070685774,"roe":0.14801915542011318,"revenue":20519000000.0,"market_cap":35460026000.0,"net_income":340000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1857790340659876,"total_assets":27983000000.0,"total_equity":2297000000.0,"profit_margin":0.016570008285004142,"dividend_yield":2.9,"fiscal_quarter":"Q3","operating_income":619000000.0,"operating_margin":0.0301671621424046},{"eps":0.801023354388464,"pbr":null,"per":null,"roa":0.014311467569257937,"roe":0.1703898379325449,"revenue":20762000000.0,"market_cap":null,"net_income":389000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.18264136403044023,"total_assets":27181000000.0,"total_equity":2283000000.0,"profit_margin":0.018736152586456025,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":692000000.0,"operating_margin":0.03333012233888835},{"eps":0.9801725364753441,"pbr":null,"per":null,"roa":0.017600946605531725,"roe":0.23028543783260763,"revenue":21148000000.0,"market_cap":null,"net_income":476000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.18446188764895025,"total_assets":27044000000.0,"total_equity":2067000000.0,"profit_margin":0.022508038585209004,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":800000000.0,"operating_margin":0.03782863627766219},{"eps":1.0934277665302683,"pbr":null,"per":null,"roa":0.019832673489205945,"roe":0.2901639344262295,"revenue":21138000000.0,"market_cap":null,"net_income":531000000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.18857034724193394,"total_assets":26774000000.0,"total_equity":1830000000.0,"profit_margin":0.025120635821742832,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":888000000.0,"operating_margin":0.04200965086573943},{"eps":0.8257335864004474,"pbr":null,"per":null,"roa":0.01521994914031958,"roe":0.20863683662851196,"revenue":19598000000.0,"market_cap":null,"net_income":401000000.0,"fiscal_year":2025,"report_date":"2024-09-30","gross_margin":0.18272272680885804,"total_assets":26347000000.0,"total_equity":1922000000.0,"profit_margin":0.020461271558322277,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":681000000.0,"operating_margin":0.03474844371874681},{"eps":0.8360295164054405,"pbr":null,"per":null,"roa":0.016036021802670036,"roe":0.2015888778550149,"revenue":20151000000.0,"market_cap":null,"net_income":406000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.18113245000248127,"total_assets":25318000000.0,"total_equity":2014000000.0,"profit_margin":0.020147883479728054,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":712000000.0,"operating_margin":0.035333234082675795},{"eps":1.0090011404893247,"pbr":null,"per":null,"roa":0.01893353941267388,"roe":0.22202084277299503,"revenue":20484000000.0,"market_cap":null,"net_income":490000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.18321616871704746,"total_assets":25880000000.0,"total_equity":2207000000.0,"profit_margin":0.023921109158367506,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":808000000.0,"operating_margin":0.03944542081624683},{"eps":1.259558774718835,"pbr":null,"per":null,"roa":0.024548621423124774,"roe":0.32885913978494624,"revenue":20556104000.0,"market_cap":null,"net_income":611678000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.18668610549936895,"total_assets":24917000000.0,"total_equity":1860000000.0,"profit_margin":0.029756514172140792,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":976329000.0,"operating_margin":0.047495819246682155},{"eps":0.8745115843921027,"pbr":null,"per":null,"roa":0.01718526048120089,"roe":0.20214064760135045,"revenue":19379500000.0,"market_cap":null,"net_income":424688000.0,"fiscal_year":2024,"report_date":"2023-09-30","gross_margin":0.18623060450476017,"total_assets":24712340000.0,"total_equity":2100953000.0,"profit_margin":0.021914290874377563,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":722046000.0,"operating_margin":0.03725823679661498},{"eps":0.8545621904144282,"pbr":null,"per":null,"roa":0.016774046839040005,"roe":0.17262651027398115,"revenue":19288000000.0,"market_cap":null,"net_income":415000000.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":0.1821858150145168,"total_assets":24740601000.0,"total_equity":2404034000.0,"profit_margin":0.021515968477810038,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":700000000.0,"operating_margin":0.036291995022812114},{"eps":1.035770558502307,"pbr":null,"per":null,"roa":0.021613259214606818,"roe":0.23661691439312935,"revenue":19620000000.0,"market_cap":null,"net_income":503000000.0,"fiscal_year":2023,"report_date":"2023-03-31","gross_margin":0.18593272171253822,"total_assets":23272751000.0,"total_equity":2125799000.0,"profit_margin":0.02563710499490316,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":804000000.0,"operating_margin":0.04097859327217125},{"eps":1.510898899628725,"pbr":null,"per":null,"roa":0.032151790017965906,"roe":0.3652244897959184,"revenue":19728216000.0,"market_cap":null,"net_income":733736000.0,"fiscal_year":2023,"report_date":"2022-12-31","gross_margin":0.18679671795969793,"total_assets":22821000000.0,"total_equity":2009000000.0,"profit_margin":0.03719221241292168,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":969397000.0,"operating_margin":0.0491375905454401}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.2757,"per":15.65,"date":"2023-11","close":66.92,"source":"reported"},{"eps":4.0244,"per":16.85,"date":"2023-12","close":67.81,"source":"reported"},{"eps":4.0244,"per":18.77,"date":"2024-01","close":75.55,"source":"reported"},{"eps":4.0244,"per":18.78,"date":"2024-02","close":75.59,"source":"reported"},{"eps":3.9976,"per":18.96,"date":"2024-03","close":75.78,"source":"reported"},{"eps":3.9976,"per":17.46,"date":"2024-04","close":69.82,"source":"reported"},{"eps":3.9976,"per":17.11,"date":"2024-05","close":68.41,"source":"reported"},{"eps":3.9791,"per":16.85,"date":"2024-06","close":67.06,"source":"reported"},{"eps":3.9791,"per":18.23,"date":"2024-07","close":72.53,"source":"reported"},{"eps":3.9791,"per":18.54,"date":"2024-08","close":73.78,"source":"reported"},{"eps":3.9303,"per":18.79,"date":"2024-09","close":73.87,"source":"reported"},{"eps":3.9303,"per":18.17,"date":"2024-10","close":71.4,"source":"reported"},{"eps":3.9303,"per":18.69,"date":"2024-11","close":73.46,"source":"reported"},{"eps":3.7642,"per":19.35,"date":"2024-12","close":72.84,"source":"reported"},{"eps":3.7642,"per":18.58,"date":"2025-01","close":69.94,"source":"reported"},{"eps":3.7642,"per":19.25,"date":"2025-02","close":72.45,"source":"reported"},{"eps":3.7354,"per":19.27,"date":"2025-03","close":71.97,"source":"reported"},{"eps":3.7354,"per":18.46,"date":"2025-04","close":68.95,"source":"reported"},{"eps":3.7354,"per":18.87,"date":"2025-05","close":70.49,"source":"reported"},{"eps":3.7004,"per":19.77,"date":"2025-06","close":73.14,"source":"reported"},{"eps":3.7004,"per":20.92,"date":"2025-07","close":77.4,"source":"reported"},{"eps":3.7004,"per":21.15,"date":"2025-08","close":78.25,"source":"reported"},{"eps":3.7004,"per":21.64,"date":"2025-09","close":80.07,"source":"reported"},{"eps":3.7004,"per":19.65,"date":"2025-10","close":72.7,"source":"reported"},{"eps":3.7004,"per":20.16,"date":"2025-11","close":74.58,"source":"reported"},{"eps":3.7004,"per":19.49,"date":"2025-12","close":72.13,"source":"reported"},{"eps":3.7004,"per":22.34,"date":"2026-01","close":82.68,"source":"reported"},{"eps":3.7004,"per":24.29,"date":"2026-02","close":89.89,"source":"reported"},{"eps":3.6321,"per":19.37,"date":"2026-03","close":70.34,"source":"reported"},{"eps":3.6321,"per":20.44,"date":"2026-04","close":74.23,"source":"reported"},{"eps":3.6321,"per":20.74,"date":"2026-05","close":75.32,"source":"reported"},{"eps":3.6321,"per":22.86,"date":"2026-06","close":83.04,"source":"reported"},{"eps":3.6321,"per":23.47,"date":"2026-07","close":85.24,"source":"reported"},{"eps":3.6321,"per":22.32,"date":"2026-08","close":81.08,"source":"reported"},{"eps":3.6321,"per":21.31,"date":"2026-09","close":77.41,"source":"reported"},{"eps":3.6321,"per":23.11,"date":"2026-10","close":83.95,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.71,"std":1.98,"count":36,"current":23.11,"lower_1sd":17.73,"upper_1sd":21.69},"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":"Sysco Corporation","phase":"above-fold","symbol_resolved":true}