{"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":"2026-10-23T09:57:01.305468+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-1.8,"direction":"higher_better","percentile":46},{"name":"영업이익 성장률","unit":"%","value":32.3,"direction":"higher_better","percentile":81}],"summary":"매출 -1.8%","percentile":64},"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":92.3,"direction":null,"percentile":92},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":2.1,"direction":"higher_better","percentile":57}],"summary":"RSI 92","percentile":73},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.46x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":25.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":18.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.24,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.68,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":179.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.2x, 순차입금비율 2.7x","percentile":37}},"signals":[],"summary":"The Allstate Corporation(ALL)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 666.90억. 현재가 $259.07, 전일 대비 +3.2%, 30일 +2.1%. PER 5.5배 / ROE 6.3%. 기술적 시그널: RSI 92(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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.86,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.86%","value_pct":1.86},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":10.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":9.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.68,"direction":"lower_better","percentile":null}],"summary":"배당성향 10%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.86},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":2.534731124300322,"grade":"C","trend":"상승","atr_14":5.573571428571433,"rsi_14":92.29111802729226,"sma_20":234.1545,"sma_60":249.1216666666667,"comment":"상승 추세, RSI 92","analysis":"RSI(14) 92.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.53)가 시그널선(-1.47)을 상회합니다(골든크로스). SMA20 234, SMA60 249 — 혼조세입니다. 볼린저밴드 212~256 (현재 위치 107%).","bb_lower":212.2999879029524,"bb_upper":256.0090120970476,"macd_signal":-1.4680262335045806},"change_pct":3.21,"chart_data":[{"date":"2024-10-23","open":185.56,"high":187.29,"low":185.04,"close":186.3,"volume":1166668,"rsi_14":58.34,"sma_20":189.83,"sma_60":184.97,"sma_120":175.16},{"date":"2024-10-24","open":186.91,"high":187.93,"low":185.16,"close":185.55,"volume":977668,"rsi_14":52.59,"sma_20":189.99,"sma_60":185.32,"sma_120":175.35},{"date":"2024-10-25","open":185.55,"high":186.63,"low":181.63,"close":181.8,"volume":1154030,"rsi_14":65.47,"sma_20":189.98,"sma_60":185.5,"sma_120":175.5},{"date":"2024-10-28","open":182.65,"high":183.56,"low":181.93,"close":182.85,"volume":1778291,"rsi_14":64.62,"sma_20":189.96,"sma_60":185.71,"sma_120":175.68},{"date":"2024-10-29","open":182.79,"high":183.26,"low":180.2,"close":180.3,"volume":1207208,"rsi_14":53.73,"sma_20":189.8,"sma_60":186.0,"sma_120":175.82},{"date":"2024-10-30","open":181.1,"high":183.39,"low":181.1,"close":183.08,"volume":1469299,"rsi_14":57.52,"sma_20":189.76,"sma_60":186.33,"sma_120":175.97},{"date":"2024-10-31","open":188.45,"high":188.55,"low":179.38,"close":180.25,"volume":3914857,"rsi_14":46.44,"sma_20":189.69,"sma_60":186.59,"sma_120":176.08},{"date":"2024-11-01","open":179.9,"high":181.23,"low":177.58,"close":177.96,"volume":1533736,"rsi_14":37.15,"sma_20":189.37,"sma_60":186.82,"sma_120":176.2},{"date":"2024-11-04","open":178.96,"high":178.96,"low":175.9,"close":176.24,"volume":1431279,"rsi_14":27.94,"sma_20":189.43,"sma_60":187.01,"sma_120":176.31},{"date":"2024-11-05","open":176.4,"high":179.26,"low":175.15,"close":178.84,"volume":1626805,"rsi_14":28.09,"sma_20":189.53,"sma_60":187.24,"sma_120":176.47},{"date":"2024-11-06","open":188.63,"high":188.63,"low":180.66,"close":182.45,"volume":2349475,"rsi_14":37.9,"sma_20":189.73,"sma_60":187.52,"sma_120":176.63},{"date":"2024-11-07","open":183.23,"high":184.78,"low":180.58,"close":184.15,"volume":1282259,"rsi_14":41.8,"sma_20":189.97,"sma_60":187.68,"sma_120":176.81},{"date":"2024-11-08","open":187.01,"high":191.89,"low":185.31,"close":190.29,"volume":2018725,"rsi_14":56.45,"sma_20":190.4,"sma_60":187.99,"sma_120":177.05},{"date":"2024-11-11","open":191.34,"high":194.25,"low":190.55,"close":190.89,"volume":1339673,"rsi_14":57.08,"sma_20":190.75,"sma_60":188.29,"sma_120":177.29},{"date":"2024-11-12","open":190.99,"high":192.53,"low":189.97,"close":191.45,"volume":959640,"rsi_14":57.81,"sma_20":191.0,"sma_60":188.58,"sma_120":177.56},{"date":"2024-11-13","open":191.35,"high":193.04,"low":190.37,"close":190.67,"volume":1128140,"rsi_14":57.78,"sma_20":191.08,"sma_60":188.86,"sma_120":177.84},{"date":"2024-11-14","open":190.11,"high":191.26,"low":188.41,"close":189.2,"volume":953215,"rsi_14":62.07,"sma_20":191.1,"sma_60":189.14,"sma_120":178.09},{"date":"2024-11-15","open":189.44,"high":191.75,"low":189.44,"close":190.27,"volume":1397470,"rsi_14":62.09,"sma_20":191.17,"sma_60":189.4,"sma_120":178.36},{"date":"2024-11-18","open":190.02,"high":193.35,"low":189.78,"close":193.25,"volume":1108728,"rsi_14":70.82,"sma_20":191.54,"sma_60":189.73,"sma_120":178.67},{"date":"2024-11-19","open":192.21,"high":192.8,"low":189.75,"close":190.0,"volume":1134586,"rsi_14":60.95,"sma_20":191.73,"sma_60":189.95,"sma_120":178.93},{"date":"2024-11-20","open":191.06,"high":191.96,"low":189.55,"close":190.66,"volume":983203,"rsi_14":67.68,"sma_20":191.96,"sma_60":190.16,"sma_120":179.18},{"date":"2024-11-21","open":192.93,"high":196.7,"low":191.23,"close":196.64,"volume":2437310,"rsi_14":78.2,"sma_20":192.53,"sma_60":190.43,"sma_120":179.51},{"date":"2024-11-22","open":196.04,"high":198.45,"low":195.42,"close":196.95,"volume":2346259,"rsi_14":82.66,"sma_20":193.31,"sma_60":190.69,"sma_120":179.84},{"date":"2024-11-25","open":196.03,"high":198.29,"low":195.0,"close":195.24,"volume":4504408,"rsi_14":76.61,"sma_20":193.96,"sma_60":190.9,"sma_120":180.17},{"date":"2024-11-26","open":197.51,"high":201.24,"low":195.59,"close":200.89,"volume":2010540,"rsi_14":78.06,"sma_20":195.02,"sma_60":191.22,"sma_120":180.54},{"date":"2024-11-27","open":200.77,"high":202.83,"low":199.69,"close":201.21,"volume":1429554,"rsi_14":77.1,"sma_20":195.96,"sma_60":191.52,"sma_120":180.9},{"date":"2024-11-29","open":201.79,"high":202.6,"low":200.96,"close":201.31,"volume":698700,"rsi_14":69.4,"sma_20":197.0,"sma_60":191.88,"sma_120":181.26},{"date":"2024-12-02","open":201.72,"high":202.21,"low":198.27,"close":198.4,"volume":1283012,"rsi_14":61.68,"sma_20":198.01,"sma_60":192.2,"sma_120":181.62},{"date":"2024-12-03","open":199.26,"high":199.49,"low":196.65,"close":197.44,"volume":1277300,"rsi_14":58.89,"sma_20":199.06,"sma_60":192.47,"sma_120":181.97},{"date":"2024-12-04","open":197.23,"high":199.8,"low":196.12,"close":198.94,"volume":1360949,"rsi_14":62.51,"sma_20":200.06,"sma_60":192.8,"sma_120":182.34},{"date":"2024-12-05","open":199.72,"high":200.83,"low":198.13,"close":198.25,"volume":1165058,"rsi_14":64.19,"sma_20":200.83,"sma_60":193.13,"sma_120":182.73},{"date":"2024-12-06","open":197.32,"high":198.89,"low":195.63,"close":197.67,"volume":1050717,"rsi_14":61.55,"sma_20":201.49,"sma_60":193.43,"sma_120":183.11},{"date":"2024-12-09","open":196.77,"high":198.43,"low":193.07,"close":193.21,"volume":2307275,"rsi_14":48.49,"sma_20":201.59,"sma_60":193.61,"sma_120":183.43},{"date":"2024-12-10","open":193.61,"high":193.83,"low":189.09,"close":189.34,"volume":1667322,"rsi_14":47.55,"sma_20":201.47,"sma_60":193.68,"sma_120":183.7},{"date":"2024-12-11","open":189.39,"high":190.32,"low":185.54,"close":187.64,"volume":1541718,"rsi_14":43.85,"sma_20":201.23,"sma_60":193.73,"sma_120":183.98},{"date":"2024-12-12","open":188.82,"high":189.41,"low":186.32,"close":186.67,"volume":1113020,"rsi_14":29.49,"sma_20":200.98,"sma_60":193.75,"sma_120":184.23},{"date":"2024-12-13","open":188.14,"high":191.9,"low":187.96,"close":190.51,"volume":1802975,"rsi_14":37.8,"sma_20":201.0,"sma_60":193.85,"sma_120":184.52},{"date":"2024-12-16","open":191.24,"high":192.78,"low":189.16,"close":189.31,"volume":1409105,"rsi_14":38.46,"sma_20":200.91,"sma_60":193.91,"sma_120":184.82},{"date":"2024-12-17","open":188.47,"high":188.81,"low":186.01,"close":187.73,"volume":1324362,"rsi_14":22.33,"sma_20":200.58,"sma_60":193.92,"sma_120":185.1},{"date":"2024-12-18","open":186.85,"high":188.01,"low":183.55,"close":183.7,"volume":1378417,"rsi_14":18.39,"sma_20":200.22,"sma_60":193.88,"sma_120":185.35},{"date":"2024-12-19","open":184.1,"high":186.5,"low":182.86,"close":184.23,"volume":1478508,"rsi_14":20.37,"sma_20":199.84,"sma_60":193.88,"sma_120":185.59},{"date":"2024-12-20","open":182.91,"high":189.21,"low":181.92,"close":187.89,"volume":2351782,"rsi_14":32.23,"sma_20":199.34,"sma_60":193.96,"sma_120":185.87},{"date":"2024-12-23","open":186.91,"high":188.16,"low":186.08,"close":187.96,"volume":1336149,"rsi_14":33.47,"sma_20":198.84,"sma_60":194.04,"sma_120":186.15},{"date":"2024-12-24","open":188.19,"high":190.08,"low":187.27,"close":189.79,"volume":453220,"rsi_14":34.23,"sma_20":198.51,"sma_60":194.14,"sma_120":186.46},{"date":"2024-12-26","open":189.73,"high":190.18,"low":188.82,"close":189.89,"volume":563305,"rsi_14":35.29,"sma_20":197.9,"sma_60":194.24,"sma_120":186.76},{"date":"2024-12-27","open":188.47,"high":190.05,"low":186.95,"close":188.12,"volume":1094410,"rsi_14":33.87,"sma_20":197.18,"sma_60":194.3,"sma_120":187.06},{"date":"2024-12-30","open":187.2,"high":187.47,"low":184.2,"close":186.91,"volume":1041705,"rsi_14":38.05,"sma_20":196.44,"sma_60":194.38,"sma_120":187.33},{"date":"2024-12-31","open":186.89,"high":187.73,"low":186.18,"close":187.14,"volume":758019,"rsi_14":45.15,"sma_20":195.86,"sma_60":194.41,"sma_120":187.58},{"date":"2025-01-02","open":187.37,"high":188.08,"low":184.84,"close":186.33,"volume":1722849,"rsi_14":47.0,"sma_20":195.28,"sma_60":194.59,"sma_120":187.82},{"date":"2025-01-03","open":187.07,"high":187.83,"low":185.25,"close":185.84,"volume":1431760,"rsi_14":48.07,"sma_20":194.61,"sma_60":194.73,"sma_120":188.02},{"date":"2025-01-06","open":186.01,"high":186.91,"low":179.92,"close":180.46,"volume":2622990,"rsi_14":28.04,"sma_20":193.69,"sma_60":194.75,"sma_120":188.18},{"date":"2025-01-07","open":180.64,"high":182.1,"low":178.79,"close":180.59,"volume":2265871,"rsi_14":30.01,"sma_20":192.81,"sma_60":194.75,"sma_120":188.3},{"date":"2025-01-08","open":183.19,"high":186.22,"low":179.6,"close":186.18,"volume":2401720,"rsi_14":46.99,"sma_20":192.45,"sma_60":194.81,"sma_120":188.43},{"date":"2025-01-10","open":183.09,"high":185.16,"low":171.29,"close":175.69,"volume":4642102,"rsi_14":37.58,"sma_20":191.75,"sma_60":194.65,"sma_120":188.48},{"date":"2025-01-13","open":173.17,"high":178.95,"low":172.91,"close":177.19,"volume":2381458,"rsi_14":39.42,"sma_20":191.21,"sma_60":194.48,"sma_120":188.55},{"date":"2025-01-14","open":177.92,"high":181.58,"low":176.61,"close":181.34,"volume":1554466,"rsi_14":40.29,"sma_20":190.93,"sma_60":194.33,"sma_120":188.66},{"date":"2025-01-15","open":183.46,"high":184.59,"low":181.47,"close":182.52,"volume":1672395,"rsi_14":42.2,"sma_20":190.52,"sma_60":194.21,"sma_120":188.79},{"date":"2025-01-16","open":182.89,"high":186.34,"low":182.28,"close":185.5,"volume":1502207,"rsi_14":44.04,"sma_20":190.33,"sma_60":194.14,"sma_120":189.0},{"date":"2025-01-17","open":185.7,"high":187.24,"low":183.1,"close":183.36,"volume":1519046,"rsi_14":41.43,"sma_20":190.1,"sma_60":194.07,"sma_120":189.17},{"date":"2025-01-21","open":184.66,"high":187.65,"low":183.95,"close":184.19,"volume":1609263,"rsi_14":44.7,"sma_20":190.13,"sma_60":194.02,"sma_120":189.34},{"date":"2025-01-22","open":185.42,"high":186.27,"low":179.48,"close":179.82,"volume":1856846,"rsi_14":41.2,"sma_20":189.9,"sma_60":193.9,"sma_120":189.44},{"date":"2025-01-23","open":179.82,"high":182.51,"low":178.81,"close":179.25,"volume":2241682,"rsi_14":40.28,"sma_20":189.45,"sma_60":193.78,"sma_120":189.55},{"date":"2025-01-24","open":179.14,"high":181.04,"low":178.51,"close":180.62,"volume":1215540,"rsi_14":43.07,"sma_20":189.08,"sma_60":193.74,"sma_120":189.62},{"date":"2025-01-27","open":181.83,"high":187.61,"low":181.72,"close":187.53,"volume":1518722,"rsi_14":51.77,"sma_20":188.96,"sma_60":193.81,"sma_120":189.76},{"date":"2025-01-28","open":186.45,"high":187.27,"low":184.66,"close":185.36,"volume":875610,"rsi_14":55.52,"sma_20":188.73,"sma_60":193.88,"sma_120":189.94},{"date":"2025-01-29","open":184.4,"high":187.3,"low":184.25,"close":185.22,"volume":724819,"rsi_14":55.22,"sma_20":188.58,"sma_60":193.9,"sma_120":190.12},{"date":"2025-01-30","open":187.17,"high":188.71,"low":186.17,"close":188.15,"volume":879687,"rsi_14":52.36,"sma_20":188.64,"sma_60":194.03,"sma_120":190.31},{"date":"2025-01-31","open":188.32,"high":188.88,"low":186.65,"close":186.69,"volume":1619438,"rsi_14":66.83,"sma_20":188.62,"sma_60":194.16,"sma_120":190.49},{"date":"2025-02-03","open":185.29,"high":187.12,"low":182.0,"close":186.35,"volume":1223773,"rsi_14":64.53,"sma_20":188.62,"sma_60":194.32,"sma_120":190.66},{"date":"2025-02-04","open":185.58,"high":187.81,"low":184.9,"close":185.28,"volume":1109346,"rsi_14":56.92,"sma_20":188.59,"sma_60":194.42,"sma_120":190.83},{"date":"2025-02-05","open":187.67,"high":187.67,"low":185.33,"close":187.35,"volume":1288615,"rsi_14":58.23,"sma_20":188.95,"sma_60":194.49,"sma_120":191.0},{"date":"2025-02-06","open":189.29,"high":193.2,"low":184.35,"close":186.26,"volume":2641292,"rsi_14":51.38,"sma_20":189.24,"sma_60":194.51,"sma_120":191.09},{"date":"2025-02-07","open":186.37,"high":187.11,"low":182.52,"close":184.67,"volume":1928165,"rsi_14":52.42,"sma_20":189.16,"sma_60":194.4,"sma_120":191.2},{"date":"2025-02-10","open":184.17,"high":184.57,"low":180.09,"close":181.11,"volume":1544220,"rsi_14":44.81,"sma_20":189.44,"sma_60":194.22,"sma_120":191.25},{"date":"2025-02-11","open":181.42,"high":185.27,"low":179.33,"close":183.88,"volume":1374609,"rsi_14":57.23,"sma_20":189.78,"sma_60":194.07,"sma_120":191.33},{"date":"2025-02-12","open":182.58,"high":183.91,"low":180.58,"close":183.78,"volume":2641333,"rsi_14":58.22,"sma_20":189.91,"sma_60":193.94,"sma_120":191.4},{"date":"2025-02-13","open":184.43,"high":187.42,"low":182.7,"close":187.12,"volume":1889159,"rsi_14":61.01,"sma_20":190.15,"sma_60":193.89,"sma_120":191.52},{"date":"2025-02-14","open":186.48,"high":187.04,"low":180.36,"close":182.13,"volume":3917915,"rsi_14":40.23,"sma_20":189.97,"sma_60":193.74,"sma_120":191.57},{"date":"2025-02-18","open":182.72,"high":185.25,"low":182.23,"close":183.41,"volume":3622199,"rsi_14":46.35,"sma_20":189.98,"sma_60":193.55,"sma_120":191.64},{"date":"2025-02-19","open":183.17,"high":186.17,"low":182.47,"close":185.99,"volume":1142766,"rsi_14":51.31,"sma_20":190.07,"sma_60":193.47,"sma_120":191.71},{"date":"2025-02-20","open":184.43,"high":184.9,"low":180.17,"close":183.64,"volume":1382170,"rsi_14":42.11,"sma_20":190.26,"sma_60":193.33,"sma_120":191.75},{"date":"2025-02-21","open":183.39,"high":184.19,"low":179.97,"close":180.22,"volume":1427959,"rsi_14":39.4,"sma_20":190.31,"sma_60":193.04,"sma_120":191.73},{"date":"2025-02-24","open":181.17,"high":184.72,"low":181.02,"close":183.22,"volume":2009454,"rsi_14":45.28,"sma_20":190.45,"sma_60":192.79,"sma_120":191.74},{"date":"2025-02-25","open":184.68,"high":185.81,"low":183.38,"close":184.9,"volume":912166,"rsi_14":49.44,"sma_20":190.31,"sma_60":192.59,"sma_120":191.75},{"date":"2025-02-26","open":184.54,"high":185.35,"low":182.05,"close":182.91,"volume":1269245,"rsi_14":43.41,"sma_20":190.19,"sma_60":192.27,"sma_120":191.74},{"date":"2025-02-27","open":184.89,"high":189.46,"low":183.84,"close":189.34,"volume":1397629,"rsi_14":53.95,"sma_20":190.4,"sma_60":192.05,"sma_120":191.79},{"date":"2025-02-28","open":191.17,"high":194.08,"low":189.94,"close":193.31,"volume":3365884,"rsi_14":60.44,"sma_20":190.67,"sma_60":191.91,"sma_120":191.9},{"date":"2025-03-03","open":193.68,"high":197.34,"low":193.68,"close":196.14,"volume":1775393,"rsi_14":68.45,"sma_20":191.15,"sma_60":191.88,"sma_120":192.04},{"date":"2025-03-04","open":196.33,"high":196.57,"low":192.61,"close":193.2,"volume":2513432,"rsi_14":61.4,"sma_20":191.5,"sma_60":191.8,"sma_120":192.14},{"date":"2025-03-05","open":195.06,"high":195.59,"low":191.16,"close":193.71,"volume":1598296,"rsi_14":62.02,"sma_20":191.94,"sma_60":191.71,"sma_120":192.26},{"date":"2025-03-06","open":192.34,"high":192.72,"low":189.81,"close":191.64,"volume":1460077,"rsi_14":55.65,"sma_20":192.16,"sma_60":191.6,"sma_120":192.37},{"date":"2025-03-07","open":191.52,"high":195.52,"low":190.04,"close":194.85,"volume":1957944,"rsi_14":66.62,"sma_20":192.6,"sma_60":191.55,"sma_120":192.49},{"date":"2025-03-10","open":193.78,"high":198.56,"low":192.5,"close":193.88,"volume":2711303,"rsi_14":62.22,"sma_20":193.03,"sma_60":191.55,"sma_120":192.58},{"date":"2025-03-11","open":193.64,"high":198.62,"low":189.41,"close":196.65,"volume":3412770,"rsi_14":62.39,"sma_20":193.78,"sma_60":191.65,"sma_120":192.67},{"date":"2025-03-12","open":196.29,"high":196.49,"low":188.12,"close":193.4,"volume":2688805,"rsi_14":61.02,"sma_20":194.22,"sma_60":191.74,"sma_120":192.73},{"date":"2025-03-13","open":194.14,"high":197.31,"low":194.14,"close":197.06,"volume":1674225,"rsi_14":69.73,"sma_20":194.85,"sma_60":191.9,"sma_120":192.83},{"date":"2025-03-14","open":197.7,"high":202.78,"low":196.33,"close":202.42,"volume":2546015,"rsi_14":71.39,"sma_20":195.59,"sma_60":192.09,"sma_120":192.97},{"date":"2025-03-17","open":201.08,"high":205.99,"low":200.68,"close":204.96,"volume":3318896,"rsi_14":71.96,"sma_20":196.71,"sma_60":192.34,"sma_120":193.12},{"date":"2025-03-18","open":204.34,"high":204.82,"low":199.96,"close":200.32,"volume":1894342,"rsi_14":67.84,"sma_20":197.53,"sma_60":192.54,"sma_120":193.23},{"date":"2025-03-19","open":199.57,"high":200.28,"low":197.84,"close":199.86,"volume":1787944,"rsi_14":61.9,"sma_20":198.19,"sma_60":192.8,"sma_120":193.34},{"date":"2025-03-20","open":202.08,"high":207.71,"low":202.08,"close":205.04,"volume":2542736,"rsi_14":62.99,"sma_20":199.24,"sma_60":193.14,"sma_120":193.51},{"date":"2025-03-21","open":203.36,"high":205.76,"low":200.49,"close":201.42,"volume":2888212,"rsi_14":55.1,"sma_20":200.28,"sma_60":193.35,"sma_120":193.65},{"date":"2025-03-24","open":201.94,"high":202.92,"low":200.7,"close":202.23,"volume":1240943,"rsi_14":60.07,"sma_20":201.21,"sma_60":193.58,"sma_120":193.81},{"date":"2025-03-25","open":202.77,"high":204.23,"low":201.07,"close":203.03,"volume":1064584,"rsi_14":60.35,"sma_20":202.09,"sma_60":193.79,"sma_120":193.97},{"date":"2025-03-26","open":204.2,"high":206.07,"low":202.94,"close":204.16,"volume":1086740,"rsi_14":64.68,"sma_20":203.14,"sma_60":194.02,"sma_120":194.13},{"date":"2025-03-27","open":205.47,"high":205.47,"low":202.43,"close":204.17,"volume":1827514,"rsi_14":61.54,"sma_20":203.85,"sma_60":194.28,"sma_120":194.29},{"date":"2025-03-28","open":204.71,"high":204.71,"low":199.79,"close":201.4,"volume":2113432,"rsi_14":60.16,"sma_20":204.21,"sma_60":194.51,"sma_120":194.44},{"date":"2025-03-31","open":201.0,"high":203.36,"low":200.08,"close":202.01,"volume":1926467,"rsi_14":57.69,"sma_20":204.46,"sma_60":194.74,"sma_120":194.58},{"date":"2025-04-01","open":202.71,"high":205.04,"low":201.32,"close":202.43,"volume":1583646,"rsi_14":64.1,"sma_20":204.89,"sma_60":195.0,"sma_120":194.8},{"date":"2025-04-02","open":201.59,"high":202.46,"low":198.79,"close":200.41,"volume":1674904,"rsi_14":55.51,"sma_20":205.18,"sma_60":195.24,"sma_120":194.99},{"date":"2025-04-03","open":197.52,"high":203.35,"low":197.34,"close":200.3,"volume":2010920,"rsi_14":45.79,"sma_20":205.58,"sma_60":195.56,"sma_120":195.16},{"date":"2025-04-04","open":197.4,"high":198.67,"low":181.68,"close":182.01,"volume":3352183,"rsi_14":21.91,"sma_20":204.87,"sma_60":195.57,"sma_120":195.16},{"date":"2025-04-07","open":178.72,"high":182.81,"low":171.7,"close":176.12,"volume":4061958,"rsi_14":21.26,"sma_20":203.96,"sma_60":195.38,"sma_120":195.1},{"date":"2025-04-08","open":182.24,"high":184.96,"low":176.39,"close":178.99,"volume":3087105,"rsi_14":26.56,"sma_20":203.05,"sma_60":195.42,"sma_120":195.04},{"date":"2025-04-09","open":175.6,"high":189.48,"low":175.6,"close":188.28,"volume":2844050,"rsi_14":32.77,"sma_20":202.79,"sma_60":195.6,"sma_120":195.04},{"date":"2025-04-10","open":187.12,"high":189.24,"low":182.07,"close":186.13,"volume":1895459,"rsi_14":33.79,"sma_20":202.23,"sma_60":195.66,"sma_120":195.0},{"date":"2025-04-11","open":184.79,"high":188.64,"low":182.45,"close":187.84,"volume":1876953,"rsi_14":35.04,"sma_20":201.48,"sma_60":195.74,"sma_120":194.97},{"date":"2025-04-14","open":189.47,"high":192.61,"low":188.64,"close":190.72,"volume":1631922,"rsi_14":37.73,"sma_20":200.75,"sma_60":195.81,"sma_120":194.97},{"date":"2025-04-15","open":191.41,"high":193.08,"low":189.59,"close":189.79,"volume":1691607,"rsi_14":35.61,"sma_20":200.21,"sma_60":195.91,"sma_120":194.99},{"date":"2025-04-16","open":191.29,"high":192.89,"low":188.2,"close":189.49,"volume":1596141,"rsi_14":35.39,"sma_20":199.68,"sma_60":195.98,"sma_120":195.0},{"date":"2025-04-17","open":191.01,"high":192.02,"low":188.44,"close":189.9,"volume":1905762,"rsi_14":37.99,"sma_20":198.9,"sma_60":196.14,"sma_120":195.02},{"date":"2025-04-21","open":187.37,"high":188.27,"low":180.11,"close":182.38,"volume":1296191,"rsi_14":32.09,"sma_20":197.93,"sma_60":196.18,"sma_120":194.98},{"date":"2025-04-22","open":185.77,"high":189.73,"low":184.33,"close":189.16,"volume":1499273,"rsi_14":39.15,"sma_20":197.26,"sma_60":196.31,"sma_120":195.02},{"date":"2025-04-23","open":189.94,"high":191.61,"low":188.14,"close":189.97,"volume":1137701,"rsi_14":41.3,"sma_20":196.59,"sma_60":196.33,"sma_120":195.07},{"date":"2025-04-24","open":189.16,"high":191.1,"low":187.64,"close":190.1,"volume":914354,"rsi_14":41.49,"sma_20":195.87,"sma_60":196.4,"sma_120":195.14},{"date":"2025-04-25","open":189.98,"high":190.1,"low":185.97,"close":188.19,"volume":1156134,"rsi_14":57.09,"sma_20":195.05,"sma_60":196.43,"sma_120":195.17},{"date":"2025-04-28","open":188.93,"high":190.85,"low":187.64,"close":190.63,"volume":1504136,"rsi_14":68.08,"sma_20":194.5,"sma_60":196.46,"sma_120":195.24},{"date":"2025-04-29","open":189.98,"high":194.48,"low":189.97,"close":193.93,"volume":1462327,"rsi_14":68.42,"sma_20":194.08,"sma_60":196.57,"sma_120":195.36},{"date":"2025-04-30","open":192.9,"high":193.76,"low":189.77,"close":193.54,"volume":2307716,"rsi_14":58.31,"sma_20":193.63,"sma_60":196.67,"sma_120":195.5},{"date":"2025-05-01","open":189.93,"high":193.53,"low":187.81,"close":192.42,"volume":2985064,"rsi_14":60.27,"sma_20":193.22,"sma_60":196.78,"sma_120":195.6},{"date":"2025-05-02","open":193.29,"high":195.85,"low":191.61,"close":194.43,"volume":1508518,"rsi_14":60.65,"sma_20":192.92,"sma_60":196.88,"sma_120":195.69},{"date":"2025-05-05","open":193.81,"high":196.56,"low":192.34,"close":195.36,"volume":1292737,"rsi_14":58.0,"sma_20":193.6,"sma_60":197.02,"sma_120":195.77},{"date":"2025-05-06","open":195.11,"high":197.64,"low":194.74,"close":197.12,"volume":1119890,"rsi_14":62.31,"sma_20":194.68,"sma_60":197.22,"sma_120":195.81},{"date":"2025-05-07","open":197.79,"high":199.56,"low":197.14,"close":199.08,"volume":1170081,"rsi_14":65.24,"sma_20":195.71,"sma_60":197.51,"sma_120":195.87},{"date":"2025-05-08","open":198.58,"high":201.07,"low":197.6,"close":197.67,"volume":1185927,"rsi_14":61.96,"sma_20":196.19,"sma_60":197.73,"sma_120":195.9},{"date":"2025-05-09","open":197.67,"high":198.31,"low":197.17,"close":197.69,"volume":707241,"rsi_14":80.66,"sma_20":196.78,"sma_60":197.95,"sma_120":195.95},{"date":"2025-05-12","open":198.53,"high":199.77,"low":194.48,"close":197.54,"volume":1331559,"rsi_14":72.86,"sma_20":197.28,"sma_60":198.12,"sma_120":196.0},{"date":"2025-05-13","open":197.83,"high":199.26,"low":196.38,"close":197.61,"volume":1077483,"rsi_14":71.71,"sma_20":197.63,"sma_60":198.36,"sma_120":196.05},{"date":"2025-05-14","open":198.04,"high":198.04,"low":192.6,"close":195.69,"volume":1458812,"rsi_14":64.42,"sma_20":197.93,"sma_60":198.56,"sma_120":196.06},{"date":"2025-05-15","open":196.66,"high":200.57,"low":195.94,"close":200.25,"volume":1125998,"rsi_14":77.35,"sma_20":198.48,"sma_60":198.79,"sma_120":196.13},{"date":"2025-05-16","open":200.6,"high":204.03,"low":199.68,"close":203.95,"volume":1110999,"rsi_14":78.57,"sma_20":199.2,"sma_60":199.12,"sma_120":196.23},{"date":"2025-05-19","open":204.16,"high":205.53,"low":203.26,"close":204.82,"volume":1029892,"rsi_14":76.07,"sma_20":200.35,"sma_60":199.52,"sma_120":196.28},{"date":"2025-05-20","open":203.92,"high":205.09,"low":202.87,"close":203.03,"volume":1058562,"rsi_14":71.31,"sma_20":201.07,"sma_60":199.85,"sma_120":196.32},{"date":"2025-05-21","open":202.22,"high":202.73,"low":199.47,"close":200.29,"volume":1516034,"rsi_14":66.48,"sma_20":201.59,"sma_60":200.09,"sma_120":196.34},{"date":"2025-05-22","open":200.43,"high":200.43,"low":195.6,"close":197.57,"volume":1180016,"rsi_14":56.38,"sma_20":201.98,"sma_60":200.33,"sma_120":196.3},{"date":"2025-05-23","open":197.57,"high":199.1,"low":196.5,"close":198.27,"volume":821315,"rsi_14":55.98,"sma_20":202.49,"sma_60":200.46,"sma_120":196.26},{"date":"2025-05-27","open":199.74,"high":202.33,"low":198.09,"close":202.18,"volume":1095451,"rsi_14":59.54,"sma_20":203.09,"sma_60":200.6,"sma_120":196.26},{"date":"2025-05-28","open":201.49,"high":202.78,"low":199.69,"close":199.92,"volume":931170,"rsi_14":51.56,"sma_20":203.39,"sma_60":200.65,"sma_120":196.26},{"date":"2025-05-29","open":199.95,"high":201.74,"low":199.01,"close":201.71,"volume":839021,"rsi_14":57.42,"sma_20":203.81,"sma_60":200.78,"sma_120":196.29},{"date":"2025-05-30","open":201.11,"high":205.25,"low":199.99,"close":204.74,"volume":2491910,"rsi_14":61.67,"sma_20":204.44,"sma_60":200.95,"sma_120":196.33},{"date":"2025-06-02","open":203.34,"high":207.47,"low":201.86,"close":207.44,"volume":1567886,"rsi_14":65.11,"sma_20":205.11,"sma_60":201.2,"sma_120":196.4},{"date":"2025-06-03","open":206.71,"high":207.97,"low":202.17,"close":206.1,"volume":1263476,"rsi_14":62.46,"sma_20":205.66,"sma_60":201.38,"sma_120":196.46},{"date":"2025-06-04","open":205.9,"high":207.26,"low":201.66,"close":201.74,"volume":1346944,"rsi_14":58.29,"sma_20":205.9,"sma_60":201.51,"sma_120":196.53},{"date":"2025-06-05","open":202.47,"high":202.47,"low":199.88,"close":201.6,"volume":1000055,"rsi_14":52.1,"sma_20":206.03,"sma_60":201.59,"sma_120":196.62},{"date":"2025-06-06","open":202.96,"high":204.08,"low":201.98,"close":202.97,"volume":1174023,"rsi_14":48.36,"sma_20":206.3,"sma_60":201.76,"sma_120":196.75},{"date":"2025-06-09","open":202.03,"high":202.88,"low":193.31,"close":196.81,"volume":2427026,"rsi_14":37.55,"sma_20":206.2,"sma_60":201.74,"sma_120":196.82},{"date":"2025-06-10","open":196.09,"high":196.25,"low":191.61,"close":192.52,"volume":1303141,"rsi_14":35.13,"sma_20":205.9,"sma_60":201.55,"sma_120":196.82},{"date":"2025-06-11","open":192.03,"high":193.23,"low":189.69,"close":192.31,"volume":1904067,"rsi_14":37.61,"sma_20":205.58,"sma_60":201.32,"sma_120":196.83},{"date":"2025-06-12","open":192.3,"high":196.53,"low":191.78,"close":196.37,"volume":1088957,"rsi_14":47.12,"sma_20":205.57,"sma_60":201.24,"sma_120":196.89},{"date":"2025-06-13","open":196.44,"high":197.69,"low":194.52,"close":195.0,"volume":1330246,"rsi_14":44.44,"sma_20":205.25,"sma_60":201.14,"sma_120":196.97},{"date":"2025-06-16","open":195.56,"high":197.87,"low":195.22,"close":195.67,"volume":1199763,"rsi_14":39.25,"sma_20":204.78,"sma_60":200.96,"sma_120":197.05},{"date":"2025-06-17","open":194.82,"high":195.44,"low":193.11,"close":194.28,"volume":1060835,"rsi_14":40.27,"sma_20":204.19,"sma_60":200.82,"sma_120":197.09},{"date":"2025-06-18","open":191.59,"high":192.84,"low":187.23,"close":191.81,"volume":3093583,"rsi_14":34.31,"sma_20":203.57,"sma_60":200.63,"sma_120":197.1},{"date":"2025-06-20","open":192.2,"high":194.5,"low":191.35,"close":191.48,"volume":3101569,"rsi_14":27.67,"sma_20":203.07,"sma_60":200.42,"sma_120":197.1},{"date":"2025-06-23","open":192.19,"high":194.51,"low":191.0,"close":194.42,"volume":1448002,"rsi_14":28.18,"sma_20":202.86,"sma_60":200.23,"sma_120":197.13},{"date":"2025-06-24","open":194.11,"high":194.11,"low":191.52,"close":192.18,"volume":1771679,"rsi_14":27.43,"sma_20":202.5,"sma_60":200.01,"sma_120":197.14},{"date":"2025-06-25","open":191.15,"high":191.89,"low":186.58,"close":187.17,"volume":2291404,"rsi_14":26.92,"sma_20":201.68,"sma_60":199.76,"sma_120":197.13},{"date":"2025-06-26","open":188.19,"high":190.61,"low":187.5,"close":190.32,"volume":1611635,"rsi_14":33.29,"sma_20":201.14,"sma_60":199.54,"sma_120":197.14},{"date":"2025-06-27","open":190.45,"high":192.3,"low":189.13,"close":191.9,"volume":3249522,"rsi_14":33.64,"sma_20":200.59,"sma_60":199.34,"sma_120":197.17},{"date":"2025-06-30","open":192.59,"high":197.95,"low":192.36,"close":197.34,"volume":2386014,"rsi_14":50.75,"sma_20":200.17,"sma_60":199.28,"sma_120":197.26},{"date":"2025-07-01","open":197.35,"high":198.0,"low":193.82,"close":196.19,"volume":1533528,"rsi_14":55.73,"sma_20":199.54,"sma_60":199.19,"sma_120":197.37},{"date":"2025-07-02","open":196.3,"high":196.3,"low":188.47,"close":190.85,"volume":1516171,"rsi_14":48.03,"sma_20":198.71,"sma_60":199.32,"sma_120":197.45},{"date":"2025-07-03","open":191.99,"high":194.09,"low":191.57,"close":194.09,"volume":963005,"rsi_14":46.87,"sma_20":198.27,"sma_60":199.62,"sma_120":197.5},{"date":"2025-07-07","open":193.5,"high":194.58,"low":189.75,"close":190.7,"volume":1598082,"rsi_14":44.4,"sma_20":197.67,"sma_60":199.8,"sma_120":197.61},{"date":"2025-07-08","open":189.39,"high":191.7,"low":188.51,"close":189.58,"volume":2182295,"rsi_14":42.15,"sma_20":196.94,"sma_60":199.81,"sma_120":197.7},{"date":"2025-07-09","open":190.66,"high":190.66,"low":188.43,"close":190.26,"volume":1018464,"rsi_14":44.72,"sma_20":196.6,"sma_60":199.86,"sma_120":197.76},{"date":"2025-07-10","open":189.97,"high":190.88,"low":188.81,"close":190.84,"volume":1379256,"rsi_14":48.66,"sma_20":196.52,"sma_60":199.9,"sma_120":197.82},{"date":"2025-07-11","open":190.01,"high":190.36,"low":188.54,"close":189.52,"volume":1049207,"rsi_14":47.36,"sma_20":196.37,"sma_60":199.86,"sma_120":197.84},{"date":"2025-07-14","open":188.77,"high":192.52,"low":188.7,"close":192.33,"volume":1287083,"rsi_14":47.18,"sma_20":196.17,"sma_60":199.89,"sma_120":197.9},{"date":"2025-07-15","open":191.26,"high":192.32,"low":187.7,"close":188.63,"volume":1964482,"rsi_14":45.39,"sma_20":195.84,"sma_60":199.86,"sma_120":197.92},{"date":"2025-07-16","open":189.97,"high":192.33,"low":189.36,"close":191.76,"volume":1448231,"rsi_14":56.26,"sma_20":195.64,"sma_60":199.87,"sma_120":198.01},{"date":"2025-07-17","open":189.45,"high":190.21,"low":185.37,"close":189.21,"volume":2082112,"rsi_14":48.46,"sma_20":195.38,"sma_60":199.98,"sma_120":198.08},{"date":"2025-07-18","open":189.47,"high":191.0,"low":189.1,"close":190.25,"volume":1617513,"rsi_14":47.68,"sma_20":195.3,"sma_60":199.98,"sma_120":198.14},{"date":"2025-07-21","open":189.63,"high":191.41,"low":188.93,"close":189.11,"volume":1211446,"rsi_14":36.81,"sma_20":195.18,"sma_60":199.95,"sma_120":198.14},{"date":"2025-07-22","open":189.57,"high":193.8,"low":189.44,"close":193.53,"volume":1413511,"rsi_14":46.15,"sma_20":195.14,"sma_60":199.99,"sma_120":198.19},{"date":"2025-07-23","open":194.43,"high":194.55,"low":192.03,"close":193.71,"volume":1742617,"rsi_14":54.89,"sma_20":195.22,"sma_60":200.07,"sma_120":198.25},{"date":"2025-07-24","open":192.88,"high":192.94,"low":190.02,"close":190.11,"volume":1600987,"rsi_14":43.29,"sma_20":195.37,"sma_60":200.05,"sma_120":198.25},{"date":"2025-07-25","open":190.45,"high":192.83,"low":190.45,"close":191.84,"volume":1370899,"rsi_14":52.03,"sma_20":195.44,"sma_60":199.99,"sma_120":198.28},{"date":"2025-07-28","open":191.27,"high":191.87,"low":187.77,"close":188.21,"volume":1583578,"rsi_14":47.75,"sma_20":195.26,"sma_60":199.89,"sma_120":198.28},{"date":"2025-07-29","open":188.82,"high":189.91,"low":187.67,"close":189.28,"volume":1419156,"rsi_14":49.71,"sma_20":194.89,"sma_60":199.83,"sma_120":198.31},{"date":"2025-07-30","open":190.37,"high":190.37,"low":186.91,"close":187.7,"volume":1892153,"rsi_14":46.4,"sma_20":194.49,"sma_60":199.71,"sma_120":198.3},{"date":"2025-07-31","open":192.4,"high":202.15,"low":191.99,"close":198.41,"volume":4538291,"rsi_14":61.55,"sma_20":194.92,"sma_60":199.76,"sma_120":198.39},{"date":"2025-08-01","open":197.19,"high":198.34,"low":193.55,"close":195.01,"volume":2041494,"rsi_14":54.1,"sma_20":195.01,"sma_60":199.73,"sma_120":198.47},{"date":"2025-08-04","open":196.65,"high":198.49,"low":194.49,"close":198.2,"volume":1531370,"rsi_14":62.31,"sma_20":195.43,"sma_60":199.71,"sma_120":198.61},{"date":"2025-08-05","open":199.13,"high":202.27,"low":199.1,"close":200.66,"volume":1785600,"rsi_14":61.71,"sma_20":196.04,"sma_60":199.76,"sma_120":198.75},{"date":"2025-08-06","open":202.03,"high":204.84,"low":200.48,"close":204.03,"volume":1422239,"rsi_14":68.49,"sma_20":196.79,"sma_60":199.86,"sma_120":198.91},{"date":"2025-08-07","open":204.3,"high":204.87,"low":199.05,"close":200.12,"volume":1213367,"rsi_14":61.82,"sma_20":197.3,"sma_60":199.91,"sma_120":199.01},{"date":"2025-08-08","open":200.93,"high":202.7,"low":200.21,"close":201.88,"volume":1189406,"rsi_14":64.82,"sma_20":197.98,"sma_60":199.98,"sma_120":199.17},{"date":"2025-08-11","open":202.16,"high":203.33,"low":201.09,"close":201.58,"volume":843840,"rsi_14":60.64,"sma_20":198.49,"sma_60":200.08,"sma_120":199.32},{"date":"2025-08-12","open":202.23,"high":202.58,"low":200.26,"close":201.84,"volume":1246189,"rsi_14":60.71,"sma_20":199.21,"sma_60":200.1,"sma_120":199.44},{"date":"2025-08-13","open":202.35,"high":204.97,"low":201.82,"close":203.84,"volume":975631,"rsi_14":68.09,"sma_20":199.87,"sma_60":200.1,"sma_120":199.61},{"date":"2025-08-14","open":203.68,"high":204.74,"low":202.39,"close":203.73,"volume":879334,"rsi_14":66.48,"sma_20":200.65,"sma_60":200.08,"sma_120":199.8},{"date":"2025-08-15","open":204.83,"high":204.83,"low":201.57,"close":201.86,"volume":1049493,"rsi_14":69.62,"sma_20":201.29,"sma_60":200.05,"sma_120":199.95},{"date":"2025-08-18","open":201.21,"high":202.85,"low":200.65,"close":202.16,"volume":922036,"rsi_14":68.28,"sma_20":202.0,"sma_60":200.08,"sma_120":200.09},{"date":"2025-08-19","open":202.27,"high":205.46,"low":202.27,"close":205.37,"volume":1324514,"rsi_14":73.98,"sma_20":202.64,"sma_60":200.21,"sma_120":200.27},{"date":"2025-08-20","open":205.36,"high":209.65,"low":205.29,"close":208.53,"volume":1720029,"rsi_14":67.28,"sma_20":203.44,"sma_60":200.39,"sma_120":200.43},{"date":"2025-08-21","open":207.68,"high":207.92,"low":201.52,"close":201.63,"volume":1991828,"rsi_14":60.09,"sma_20":204.07,"sma_60":200.37,"sma_120":200.49},{"date":"2025-08-22","open":203.25,"high":204.03,"low":200.06,"close":200.63,"volume":1278593,"rsi_14":53.97,"sma_20":204.57,"sma_60":200.38,"sma_120":200.52},{"date":"2025-08-25","open":200.85,"high":200.85,"low":197.2,"close":197.27,"volume":1068972,"rsi_14":44.63,"sma_20":205.07,"sma_60":200.31,"sma_120":200.54},{"date":"2025-08-26","open":196.39,"high":198.34,"low":196.39,"close":198.34,"volume":1498163,"rsi_14":40.26,"sma_20":205.53,"sma_60":200.2,"sma_120":200.57},{"date":"2025-08-27","open":197.89,"high":199.58,"low":197.78,"close":198.96,"volume":859538,"rsi_14":47.76,"sma_20":206.11,"sma_60":200.05,"sma_120":200.62},{"date":"2025-08-28","open":198.31,"high":199.4,"low":198.0,"close":198.91,"volume":1016142,"rsi_14":43.87,"sma_20":206.13,"sma_60":199.92,"sma_120":200.65},{"date":"2025-08-29","open":199.48,"high":200.98,"low":199.12,"close":199.58,"volume":993248,"rsi_14":43.85,"sma_20":206.32,"sma_60":199.87,"sma_120":200.69},{"date":"2025-09-02","open":200.44,"high":201.24,"low":198.2,"close":199.47,"volume":1100137,"rsi_14":43.07,"sma_20":206.33,"sma_60":199.81,"sma_120":200.7},{"date":"2025-09-03","open":198.34,"high":200.72,"low":198.15,"close":200.68,"volume":1056629,"rsi_14":41.11,"sma_20":206.29,"sma_60":199.75,"sma_120":200.76},{"date":"2025-09-04","open":202.28,"high":204.5,"low":201.72,"close":204.37,"volume":1214079,"rsi_14":49.33,"sma_20":206.25,"sma_60":199.88,"sma_120":200.81},{"date":"2025-09-05","open":203.99,"high":204.19,"low":196.98,"close":197.7,"volume":1405019,"rsi_14":41.89,"sma_20":206.08,"sma_60":199.97,"sma_120":200.76},{"date":"2025-09-08","open":197.22,"high":197.22,"low":194.24,"close":196.5,"volume":1536640,"rsi_14":39.81,"sma_20":205.75,"sma_60":200.03,"sma_120":200.68},{"date":"2025-09-09","open":196.75,"high":197.94,"low":196.21,"close":196.32,"volume":1541120,"rsi_14":33.0,"sma_20":205.43,"sma_60":200.03,"sma_120":200.63},{"date":"2025-09-10","open":195.41,"high":197.17,"low":194.8,"close":196.23,"volume":1176138,"rsi_14":24.86,"sma_20":205.1,"sma_60":200.05,"sma_120":200.59},{"date":"2025-09-11","open":195.87,"high":198.91,"low":195.87,"close":198.62,"volume":1293063,"rsi_14":40.89,"sma_20":204.78,"sma_60":200.1,"sma_120":200.53},{"date":"2025-09-12","open":197.81,"high":198.72,"low":196.44,"close":196.58,"volume":1136397,"rsi_14":39.06,"sma_20":204.37,"sma_60":200.13,"sma_120":200.48},{"date":"2025-09-15","open":196.66,"high":197.21,"low":192.95,"close":193.15,"volume":1542757,"rsi_14":38.96,"sma_20":203.87,"sma_60":200.15,"sma_120":200.39},{"date":"2025-09-16","open":194.29,"high":194.78,"low":191.08,"close":192.57,"volume":1489183,"rsi_14":35.04,"sma_20":203.33,"sma_60":200.17,"sma_120":200.29},{"date":"2025-09-17","open":192.97,"high":195.33,"low":192.47,"close":193.5,"volume":1628119,"rsi_14":35.93,"sma_20":202.68,"sma_60":200.15,"sma_120":200.19},{"date":"2025-09-18","open":195.22,"high":203.33,"low":194.42,"close":201.77,"volume":2215757,"rsi_14":53.03,"sma_20":202.28,"sma_60":200.31,"sma_120":200.16},{"date":"2025-09-19","open":202.46,"high":202.56,"low":200.03,"close":202.12,"volume":3162130,"rsi_14":54.08,"sma_20":202.25,"sma_60":200.56,"sma_120":200.16},{"date":"2025-09-22","open":200.35,"high":203.1,"low":200.35,"close":202.54,"volume":1821871,"rsi_14":54.87,"sma_20":202.3,"sma_60":200.77,"sma_120":200.15},{"date":"2025-09-23","open":201.75,"high":205.25,"low":201.75,"close":203.78,"volume":1241477,"rsi_14":54.92,"sma_20":202.58,"sma_60":200.97,"sma_120":200.16},{"date":"2025-09-24","open":203.31,"high":205.61,"low":203.17,"close":205.43,"volume":967946,"rsi_14":51.8,"sma_20":202.89,"sma_60":201.1,"sma_120":200.19},{"date":"2025-09-25","open":205.45,"high":206.6,"low":204.21,"close":205.83,"volume":1227196,"rsi_14":67.54,"sma_20":203.19,"sma_60":201.27,"sma_120":200.23},{"date":"2025-09-26","open":207.95,"high":210.18,"low":207.04,"close":208.72,"volume":1156575,"rsi_14":74.56,"sma_20":203.64,"sma_60":201.57,"sma_120":200.45},{"date":"2025-09-29","open":208.9,"high":209.44,"low":206.0,"close":207.26,"volume":1146012,"rsi_14":70.95,"sma_20":204.04,"sma_60":201.79,"sma_120":200.7},{"date":"2025-09-30","open":207.58,"high":211.6,"low":207.58,"close":210.57,"volume":1563525,"rsi_14":74.43,"sma_20":204.6,"sma_60":202.12,"sma_120":200.96},{"date":"2025-10-01","open":208.95,"high":210.36,"low":206.65,"close":206.67,"volume":1622662,"rsi_14":63.05,"sma_20":204.91,"sma_60":202.41,"sma_120":201.11},{"date":"2025-10-02","open":206.99,"high":207.16,"low":204.68,"close":206.02,"volume":1369441,"rsi_14":66.01,"sma_20":204.99,"sma_60":202.68,"sma_120":201.27},{"date":"2025-10-03","open":205.79,"high":207.7,"low":205.35,"close":206.81,"volume":962350,"rsi_14":75.47,"sma_20":205.45,"sma_60":202.95,"sma_120":201.42},{"date":"2025-10-06","open":206.99,"high":207.45,"low":204.09,"close":204.86,"volume":1102106,"rsi_14":71.79,"sma_20":205.88,"sma_60":203.2,"sma_120":201.53},{"date":"2025-10-07","open":206.0,"high":209.25,"low":205.02,"close":207.76,"volume":1276985,"rsi_14":73.63,"sma_20":206.46,"sma_60":203.46,"sma_120":201.68},{"date":"2025-10-08","open":208.82,"high":210.09,"low":207.1,"close":208.31,"volume":952673,"rsi_14":64.57,"sma_20":207.08,"sma_60":203.8,"sma_120":201.83},{"date":"2025-10-09","open":208.84,"high":209.18,"low":204.27,"close":205.02,"volume":1103702,"rsi_14":55.7,"sma_20":207.41,"sma_60":204.02,"sma_120":201.95},{"date":"2025-10-10","open":205.28,"high":206.39,"low":201.46,"close":201.76,"volume":990022,"rsi_14":48.63,"sma_20":207.67,"sma_60":204.23,"sma_120":202.1},{"date":"2025-10-13","open":200.6,"high":202.76,"low":199.42,"close":201.73,"volume":773583,"rsi_14":46.21,"sma_20":208.11,"sma_60":204.42,"sma_120":202.2},{"date":"2025-10-14","open":202.64,"high":205.92,"low":202.41,"close":205.54,"volume":994902,"rsi_14":50.18,"sma_20":208.77,"sma_60":204.7,"sma_120":202.32},{"date":"2025-10-15","open":202.15,"high":202.57,"low":194.37,"close":196.61,"volume":2509264,"rsi_14":37.77,"sma_20":208.93,"sma_60":204.75,"sma_120":202.37},{"date":"2025-10-16","open":193.35,"high":195.35,"low":190.98,"close":191.18,"volume":2560999,"rsi_14":28.22,"sma_20":208.39,"sma_60":204.7,"sma_120":202.39},{"date":"2025-10-17","open":191.31,"high":193.0,"low":190.59,"close":192.15,"volume":1081881,"rsi_14":31.0,"sma_20":207.88,"sma_60":204.74,"sma_120":202.39},{"date":"2025-10-20","open":192.39,"high":192.83,"low":189.36,"close":190.11,"volume":1139850,"rsi_14":23.43,"sma_20":207.25,"sma_60":204.7,"sma_120":202.35},{"date":"2025-10-21","open":191.58,"high":191.58,"low":190.01,"close":190.06,"volume":1240990,"rsi_14":26.03,"sma_20":206.55,"sma_60":204.73,"sma_120":202.31},{"date":"2025-10-22","open":190.27,"high":191.25,"low":188.22,"close":191.09,"volume":1549928,"rsi_14":28.7,"sma_20":205.81,"sma_60":204.75,"sma_120":202.29},{"date":"2025-10-23","open":192.38,"high":192.38,"low":189.92,"close":190.76,"volume":965857,"rsi_14":26.79,"sma_20":205.05,"sma_60":204.78,"sma_120":202.25},{"date":"2025-10-24","open":190.18,"high":191.12,"low":189.39,"close":189.52,"volume":1125826,"rsi_14":27.35,"sma_20":204.07,"sma_60":204.62,"sma_120":202.19},{"date":"2025-10-27","open":189.34,"high":190.12,"low":188.21,"close":189.53,"volume":1128975,"rsi_14":20.56,"sma_20":203.16,"sma_60":204.51,"sma_120":202.12},{"date":"2025-10-28","open":188.71,"high":189.4,"low":186.54,"close":187.22,"volume":942278,"rsi_14":17.78,"sma_20":201.97,"sma_60":204.3,"sma_120":202.01},{"date":"2025-10-29","open":186.19,"high":186.78,"low":184.5,"close":186.39,"volume":1302195,"rsi_14":19.22,"sma_20":200.94,"sma_60":204.04,"sma_120":201.9},{"date":"2025-10-30","open":187.28,"high":189.34,"low":187.23,"close":188.23,"volume":1127226,"rsi_14":26.56,"sma_20":200.03,"sma_60":203.76,"sma_120":201.81},{"date":"2025-10-31","open":187.58,"high":188.57,"low":186.47,"close":187.88,"volume":1426023,"rsi_14":26.26,"sma_20":199.07,"sma_60":203.53,"sma_120":201.72},{"date":"2025-11-03","open":188.03,"high":188.39,"low":184.57,"close":187.61,"volume":1706839,"rsi_14":15.04,"sma_20":198.19,"sma_60":203.27,"sma_120":201.63},{"date":"2025-11-04","open":188.55,"high":191.71,"low":187.79,"close":191.55,"volume":1565492,"rsi_14":37.74,"sma_20":197.36,"sma_60":203.09,"sma_120":201.58},{"date":"2025-11-05","open":192.12,"high":193.69,"low":190.78,"close":191.05,"volume":1314214,"rsi_14":49.59,"sma_20":196.48,"sma_60":202.89,"sma_120":201.49},{"date":"2025-11-06","open":198.16,"high":198.89,"low":191.01,"close":194.25,"volume":1697799,"rsi_14":55.85,"sma_20":195.93,"sma_60":202.71,"sma_120":201.4},{"date":"2025-11-07","open":195.53,"high":199.3,"low":195.21,"close":198.44,"volume":1360309,"rsi_14":70.75,"sma_20":195.77,"sma_60":202.6,"sma_120":201.34},{"date":"2025-11-10","open":196.9,"high":200.96,"low":196.57,"close":200.01,"volume":1133843,"rsi_14":73.04,"sma_20":195.68,"sma_60":202.55,"sma_120":201.3},{"date":"2025-11-11","open":200.98,"high":203.64,"low":199.45,"close":203.42,"volume":921074,"rsi_14":75.71,"sma_20":195.57,"sma_60":202.56,"sma_120":201.32},{"date":"2025-11-12","open":203.35,"high":205.56,"low":202.77,"close":205.23,"volume":961513,"rsi_14":78.4,"sma_20":196.01,"sma_60":202.54,"sma_120":201.38},{"date":"2025-11-13","open":205.6,"high":207.72,"low":204.02,"close":207.15,"volume":1669767,"rsi_14":83.71,"sma_20":196.82,"sma_60":202.5,"sma_120":201.44},{"date":"2025-11-14","open":208.18,"high":210.98,"low":207.3,"close":210.23,"volume":2489683,"rsi_14":85.43,"sma_20":197.75,"sma_60":202.63,"sma_120":201.5},{"date":"2025-11-17","open":211.11,"high":211.34,"low":204.33,"close":205.23,"volume":1738839,"rsi_14":78.23,"sma_20":198.52,"sma_60":202.69,"sma_120":201.54},{"date":"2025-11-18","open":205.96,"high":208.08,"low":205.23,"close":205.97,"volume":1507800,"rsi_14":80.78,"sma_20":199.33,"sma_60":202.82,"sma_120":201.56},{"date":"2025-11-19","open":206.5,"high":208.53,"low":204.38,"close":205.94,"volume":1749894,"rsi_14":79.52,"sma_20":200.08,"sma_60":202.93,"sma_120":201.56},{"date":"2025-11-20","open":207.78,"high":209.0,"low":206.36,"close":207.71,"volume":1772314,"rsi_14":81.57,"sma_20":200.95,"sma_60":203.06,"sma_120":201.56},{"date":"2025-11-21","open":209.28,"high":211.79,"low":207.98,"close":210.25,"volume":1633421,"rsi_14":83.6,"sma_20":202.0,"sma_60":203.24,"sma_120":201.58},{"date":"2025-11-24","open":210.96,"high":211.11,"low":208.28,"close":208.33,"volume":2505141,"rsi_14":76.51,"sma_20":202.96,"sma_60":203.39,"sma_120":201.63},{"date":"2025-11-25","open":208.81,"high":210.43,"low":208.42,"close":208.61,"volume":1732873,"rsi_14":77.93,"sma_20":204.05,"sma_60":203.54,"sma_120":201.68},{"date":"2025-11-26","open":208.56,"high":210.94,"low":208.5,"close":209.8,"volume":1373671,"rsi_14":76.43,"sma_20":205.25,"sma_60":203.7,"sma_120":201.73},{"date":"2025-11-28","open":209.93,"high":211.27,"low":208.71,"close":208.93,"volume":623253,"rsi_14":70.09,"sma_20":206.3,"sma_60":203.78,"sma_120":201.83},{"date":"2025-12-01","open":209.6,"high":210.52,"low":206.86,"close":206.99,"volume":1696909,"rsi_14":60.91,"sma_20":207.23,"sma_60":203.92,"sma_120":201.94},{"date":"2025-12-02","open":207.02,"high":207.37,"low":205.53,"close":205.91,"volume":2089952,"rsi_14":53.03,"sma_20":208.11,"sma_60":204.06,"sma_120":202.05},{"date":"2025-12-03","open":206.25,"high":208.1,"low":204.0,"close":205.63,"volume":1825865,"rsi_14":48.77,"sma_20":208.78,"sma_60":204.2,"sma_120":202.12},{"date":"2025-12-04","open":205.99,"high":207.4,"low":203.31,"close":203.41,"volume":1470092,"rsi_14":40.16,"sma_20":209.36,"sma_60":204.31,"sma_120":202.18},{"date":"2025-12-05","open":203.51,"high":203.51,"low":198.93,"close":199.37,"volume":1575633,"rsi_14":26.23,"sma_20":209.57,"sma_60":204.3,"sma_120":202.2},{"date":"2025-12-08","open":200.97,"high":200.97,"low":196.4,"close":197.99,"volume":2026073,"rsi_14":30.71,"sma_20":209.5,"sma_60":204.31,"sma_120":202.22},{"date":"2025-12-09","open":198.12,"high":200.37,"low":197.74,"close":198.17,"volume":1013624,"rsi_14":28.84,"sma_20":209.36,"sma_60":204.38,"sma_120":202.27},{"date":"2025-12-10","open":198.25,"high":199.69,"low":197.1,"close":198.31,"volume":1565254,"rsi_14":29.35,"sma_20":209.05,"sma_60":204.46,"sma_120":202.32},{"date":"2025-12-11","open":199.33,"high":204.75,"low":198.82,"close":203.85,"volume":1318151,"rsi_14":40.15,"sma_20":208.93,"sma_60":204.62,"sma_120":202.39},{"date":"2025-12-12","open":204.67,"high":204.9,"low":203.44,"close":204.21,"volume":1442969,"rsi_14":34.31,"sma_20":208.73,"sma_60":204.65,"sma_120":202.48},{"date":"2025-12-15","open":205.37,"high":208.95,"low":204.75,"close":208.9,"volume":1532573,"rsi_14":49.16,"sma_20":208.61,"sma_60":204.75,"sma_120":202.66},{"date":"2025-12-16","open":207.72,"high":209.71,"low":205.41,"close":206.51,"volume":1709455,"rsi_14":44.34,"sma_20":208.63,"sma_60":204.8,"sma_120":202.78},{"date":"2025-12-17","open":205.36,"high":206.76,"low":203.68,"close":206.08,"volume":1919654,"rsi_14":41.11,"sma_20":208.58,"sma_60":204.82,"sma_120":202.89},{"date":"2025-12-18","open":205.37,"high":205.37,"low":200.79,"close":201.99,"volume":2542079,"rsi_14":36.67,"sma_20":208.33,"sma_60":204.74,"sma_120":202.92},{"date":"2025-12-19","open":202.03,"high":203.48,"low":200.65,"close":202.06,"volume":4280596,"rsi_14":40.84,"sma_20":208.0,"sma_60":204.66,"sma_120":202.96},{"date":"2025-12-22","open":200.95,"high":205.34,"low":200.63,"close":205.29,"volume":1453624,"rsi_14":48.93,"sma_20":207.69,"sma_60":204.59,"sma_120":203.08},{"date":"2025-12-23","open":205.21,"high":207.33,"low":205.19,"close":206.55,"volume":1296984,"rsi_14":51.53,"sma_20":207.55,"sma_60":204.56,"sma_120":203.17},{"date":"2025-12-24","open":206.55,"high":207.09,"low":205.86,"close":206.05,"volume":411356,"rsi_14":54.67,"sma_20":207.37,"sma_60":204.47,"sma_120":203.3},{"date":"2025-12-26","open":205.74,"high":206.94,"low":204.42,"close":204.82,"volume":521052,"rsi_14":60.7,"sma_20":207.07,"sma_60":204.42,"sma_120":203.42},{"date":"2025-12-29","open":205.52,"high":206.4,"low":204.18,"close":205.67,"volume":830822,"rsi_14":65.39,"sma_20":206.85,"sma_60":204.4,"sma_120":203.54},{"date":"2025-12-30","open":206.22,"high":206.68,"low":205.17,"close":206.1,"volume":632206,"rsi_14":65.74,"sma_20":206.81,"sma_60":204.37,"sma_120":203.66},{"date":"2025-12-31","open":205.76,"high":206.82,"low":205.11,"close":205.17,"volume":817398,"rsi_14":63.19,"sma_20":206.77,"sma_60":204.36,"sma_120":203.78},{"date":"2026-01-02","open":204.07,"high":205.36,"low":200.22,"close":200.9,"volume":1482880,"rsi_14":44.02,"sma_20":206.53,"sma_60":204.22,"sma_120":203.84},{"date":"2026-01-05","open":199.47,"high":203.53,"low":198.42,"close":202.62,"volume":1516538,"rsi_14":46.96,"sma_20":206.49,"sma_60":204.11,"sma_120":203.95},{"date":"2026-01-06","open":201.37,"high":206.46,"low":201.37,"close":204.94,"volume":1623424,"rsi_14":41.65,"sma_20":206.77,"sma_60":204.09,"sma_120":204.06},{"date":"2026-01-07","open":205.54,"high":207.09,"low":203.85,"close":204.3,"volume":1287484,"rsi_14":44.97,"sma_20":207.09,"sma_60":204.12,"sma_120":204.17},{"date":"2026-01-08","open":205.03,"high":208.46,"low":204.53,"close":208.07,"volume":1640167,"rsi_14":53.93,"sma_20":207.6,"sma_60":204.21,"sma_120":204.32},{"date":"2026-01-09","open":207.82,"high":211.92,"low":207.26,"close":209.17,"volume":1891092,"rsi_14":66.08,"sma_20":208.15,"sma_60":204.26,"sma_120":204.48},{"date":"2026-01-12","open":205.88,"high":207.71,"low":202.21,"close":205.67,"volume":3476274,"rsi_14":57.01,"sma_20":208.24,"sma_60":204.39,"sma_120":204.57},{"date":"2026-01-13","open":205.54,"high":207.09,"low":194.18,"close":194.82,"volume":4467953,"rsi_14":34.3,"sma_20":207.76,"sma_60":204.44,"sma_120":204.57},{"date":"2026-01-14","open":194.34,"high":197.33,"low":191.77,"close":193.21,"volume":3071378,"rsi_14":30.23,"sma_20":206.97,"sma_60":204.44,"sma_120":204.59},{"date":"2026-01-15","open":194.91,"high":196.0,"low":192.24,"close":192.67,"volume":1709395,"rsi_14":30.18,"sma_20":206.26,"sma_60":204.47,"sma_120":204.59},{"date":"2026-01-16","open":192.25,"high":192.92,"low":189.05,"close":189.52,"volume":2401278,"rsi_14":28.56,"sma_20":205.42,"sma_60":204.45,"sma_120":204.59},{"date":"2026-01-20","open":188.75,"high":193.22,"low":188.75,"close":190.77,"volume":1785384,"rsi_14":29.36,"sma_20":204.86,"sma_60":204.42,"sma_120":204.59},{"date":"2026-01-21","open":191.61,"high":193.28,"low":188.81,"close":190.88,"volume":1986919,"rsi_14":28.72,"sma_20":204.29,"sma_60":204.41,"sma_120":204.6},{"date":"2026-01-22","open":189.83,"high":192.69,"low":188.39,"close":192.48,"volume":1572502,"rsi_14":32.58,"sma_20":203.64,"sma_60":204.45,"sma_120":204.53},{"date":"2026-01-23","open":191.55,"high":192.05,"low":188.88,"close":190.87,"volume":1460600,"rsi_14":35.15,"sma_20":202.84,"sma_60":204.45,"sma_120":204.48},{"date":"2026-01-26","open":191.84,"high":194.01,"low":191.66,"close":193.21,"volume":1058300,"rsi_14":36.31,"sma_20":202.19,"sma_60":204.54,"sma_120":204.42},{"date":"2026-01-27","open":193.19,"high":193.44,"low":189.91,"close":191.98,"volume":1233100,"rsi_14":30.53,"sma_20":201.54,"sma_60":204.62,"sma_120":204.33},{"date":"2026-01-28","open":191.22,"high":195.49,"low":190.23,"close":194.5,"volume":1151500,"rsi_14":36.07,"sma_20":200.97,"sma_60":204.71,"sma_120":204.23},{"date":"2026-01-29","open":195.96,"high":197.17,"low":193.29,"close":195.55,"volume":1490200,"rsi_14":30.69,"sma_20":200.44,"sma_60":204.82,"sma_120":204.18},{"date":"2026-01-30","open":194.53,"high":196.34,"low":193.7,"close":196.14,"volume":1199000,"rsi_14":29.6,"sma_20":199.98,"sma_60":204.95,"sma_120":204.11},{"date":"2026-02-02","open":197.08,"high":199.45,"low":195.38,"close":197.88,"volume":1462400,"rsi_14":37.1,"sma_20":199.83,"sma_60":205.05,"sma_120":204.07},{"date":"2026-02-03","open":198.22,"high":201.21,"low":196.64,"close":198.88,"volume":1234600,"rsi_14":59.99,"sma_20":199.64,"sma_60":205.16,"sma_120":204.02},{"date":"2026-02-04","open":198.97,"high":205.45,"low":198.94,"close":204.15,"volume":2430900,"rsi_14":72.8,"sma_20":199.6,"sma_60":205.31,"sma_120":204.01},{"date":"2026-02-05","open":209.39,"high":213.64,"low":207.56,"close":212.1,"volume":3404700,"rsi_14":80.95,"sma_20":199.99,"sma_60":205.53,"sma_120":204.06},{"date":"2026-02-06","open":211.92,"high":212.65,"low":202.42,"close":204.57,"volume":2325300,"rsi_14":71.03,"sma_20":199.82,"sma_60":205.59,"sma_120":204.07},{"date":"2026-02-09","open":204.03,"high":205.6,"low":196.31,"close":197.07,"volume":2159419,"rsi_14":44.8,"sma_20":203.16,"sma_60":204.56,"sma_120":204.53},{"date":"2026-02-10","open":197.32,"high":199.0,"low":195.43,"close":198.27,"volume":2184703,"rsi_14":43.82,"sma_20":202.76,"sma_60":204.73,"sma_120":204.52},{"date":"2026-02-11","open":198.46,"high":203.21,"low":195.62,"close":201.79,"volume":1718598,"rsi_14":45.81,"sma_20":202.6,"sma_60":204.97,"sma_120":204.51},{"date":"2026-02-12","open":202.93,"high":205.31,"low":201.05,"close":203.6,"volume":1715141,"rsi_14":49.09,"sma_20":202.5,"sma_60":205.22,"sma_120":204.49},{"date":"2026-02-13","open":203.48,"high":204.75,"low":201.23,"close":204.53,"volume":1591698,"rsi_14":45.05,"sma_20":202.42,"sma_60":205.48,"sma_120":204.51},{"date":"2026-02-17","open":208.23,"high":210.16,"low":205.26,"close":209.28,"volume":2381068,"rsi_14":50.14,"sma_20":202.63,"sma_60":205.84,"sma_120":204.56},{"date":"2026-02-18","open":208.96,"high":210.58,"low":202.36,"close":206.43,"volume":2234900,"rsi_14":62.51,"sma_20":202.1,"sma_60":205.1,"sma_120":204.01},{"date":"2026-02-19","open":205.86,"high":205.86,"low":199.71,"close":200.31,"volume":1754800,"rsi_14":54.51,"sma_20":202.58,"sma_60":204.95,"sma_120":204.01},{"date":"2026-02-20","open":201.77,"high":203.61,"low":198.33,"close":203.41,"volume":1226181,"rsi_14":56.58,"sma_20":203.13,"sma_60":204.82,"sma_120":204.03},{"date":"2026-02-23","open":203.35,"high":205.12,"low":201.84,"close":203.2,"volume":1692400,"rsi_14":54.95,"sma_20":203.76,"sma_60":204.72,"sma_120":204.05},{"date":"2026-02-24","open":202.57,"high":207.39,"low":202.45,"close":206.81,"volume":1383350,"rsi_14":67.42,"sma_20":202.97,"sma_60":206.27,"sma_120":204.58},{"date":"2026-02-25","open":207.08,"high":208.01,"low":203.61,"close":206.33,"volume":1399060,"rsi_14":70.19,"sma_20":203.04,"sma_60":206.46,"sma_120":204.59},{"date":"2026-02-26","open":207.9,"high":210.7,"low":207.39,"close":209.71,"volume":1265620,"rsi_14":74.01,"sma_20":203.32,"sma_60":206.64,"sma_120":204.62},{"date":"2026-02-27","open":207.85,"high":212.42,"low":207.85,"close":211.44,"volume":2318626,"rsi_14":82.01,"sma_20":203.49,"sma_60":206.82,"sma_120":204.68},{"date":"2026-03-02","open":211.27,"high":212.7,"low":209.26,"close":210.77,"volume":1435335,"rsi_14":77.37,"sma_20":203.52,"sma_60":206.91,"sma_120":204.73},{"date":"2026-03-03","open":208.53,"high":212.77,"low":207.94,"close":211.62,"volume":1534539,"rsi_14":77.85,"sma_20":203.77,"sma_60":206.98,"sma_120":204.76},{"date":"2026-03-04","open":212.06,"high":213.24,"low":208.53,"close":212.18,"volume":1231508,"rsi_14":77.08,"sma_20":204.59,"sma_60":207.03,"sma_120":204.76},{"date":"2026-03-05","open":209.84,"high":211.85,"low":207.62,"close":209.64,"volume":1537363,"rsi_14":68.03,"sma_20":205.37,"sma_60":206.98,"sma_120":204.8},{"date":"2026-03-06","open":209.31,"high":210.85,"low":205.53,"close":210.34,"volume":950316,"rsi_14":67.64,"sma_20":206.22,"sma_60":207.04,"sma_120":204.86},{"date":"2026-03-09","open":208.39,"high":209.63,"low":203.81,"close":205.75,"volume":1407710,"rsi_14":54.53,"sma_20":206.99,"sma_60":207.0,"sma_120":204.91},{"date":"2026-03-10","open":204.53,"high":208.49,"low":204.34,"close":205.56,"volume":1099741,"rsi_14":51.39,"sma_20":207.68,"sma_60":206.96,"sma_120":204.94},{"date":"2026-03-11","open":205.22,"high":205.75,"low":202.44,"close":203.67,"volume":1401376,"rsi_14":46.98,"sma_20":208.28,"sma_60":206.85,"sma_120":204.96},{"date":"2026-03-12","open":201.54,"high":206.21,"low":201.17,"close":203.12,"volume":1387364,"rsi_14":36.95,"sma_20":208.76,"sma_60":206.7,"sma_120":204.97},{"date":"2026-03-13","open":205.55,"high":206.61,"low":204.01,"close":204.25,"volume":950459,"rsi_14":49.57,"sma_20":209.07,"sma_60":206.6,"sma_120":204.99},{"date":"2026-03-16","open":205.06,"high":208.21,"low":205.06,"close":205.87,"volume":1416207,"rsi_14":45.47,"sma_20":209.41,"sma_60":206.51,"sma_120":205.03},{"date":"2026-03-17","open":209.09,"high":210.17,"low":205.07,"close":205.34,"volume":1369392,"rsi_14":44.91,"sma_20":209.54,"sma_60":206.4,"sma_120":205.05},{"date":"2026-03-18","open":205.08,"high":205.59,"low":202.29,"close":202.47,"volume":1352728,"rsi_14":30.31,"sma_20":209.43,"sma_60":206.26,"sma_120":205.02},{"date":"2026-03-19","open":204.64,"high":205.35,"low":201.35,"close":202.16,"volume":1443013,"rsi_14":23.86,"sma_20":209.26,"sma_60":206.16,"sma_120":205.04},{"date":"2026-03-20","open":202.16,"high":205.15,"low":201.43,"close":203.7,"volume":3379265,"rsi_14":32.24,"sma_20":208.93,"sma_60":206.11,"sma_120":205.08},{"date":"2026-03-23","open":207.5,"high":207.77,"low":204.58,"close":205.82,"volume":1352376,"rsi_14":36.17,"sma_20":208.99,"sma_60":206.09,"sma_120":205.15},{"date":"2026-03-24","open":205.9,"high":208.34,"low":205.17,"close":205.37,"volume":1298183,"rsi_14":34.12,"sma_20":208.87,"sma_60":206.11,"sma_120":205.21},{"date":"2026-03-25","open":205.47,"high":206.73,"low":202.29,"close":202.8,"volume":1507697,"rsi_14":33.76,"sma_20":208.63,"sma_60":206.15,"sma_120":205.23},{"date":"2026-03-26","open":203.17,"high":205.28,"low":202.08,"close":205.23,"volume":972345,"rsi_14":38.9,"sma_20":208.35,"sma_60":206.25,"sma_120":205.28},{"date":"2026-03-27","open":207.45,"high":207.45,"low":199.73,"close":200.82,"volume":1288317,"rsi_14":38.99,"sma_20":207.75,"sma_60":206.28,"sma_120":205.33},{"date":"2026-03-30","open":202.64,"high":207.1,"low":201.52,"close":205.34,"volume":1128104,"rsi_14":49.82,"sma_20":207.48,"sma_60":206.38,"sma_120":205.42},{"date":"2026-03-31","open":206.24,"high":206.93,"low":202.21,"close":205.4,"volume":1442398,"rsi_14":53.52,"sma_20":207.17,"sma_60":206.39,"sma_120":205.51},{"date":"2026-04-01","open":204.13,"high":204.91,"low":201.52,"close":202.19,"volume":1660201,"rsi_14":48.42,"sma_20":206.67,"sma_60":206.34,"sma_120":205.49},{"date":"2026-04-02","open":203.05,"high":205.9,"low":202.26,"close":205.1,"volume":1383067,"rsi_14":51.56,"sma_20":206.44,"sma_60":206.26,"sma_120":205.5},{"date":"2026-04-06","open":204.13,"high":206.55,"low":204.0,"close":206.41,"volume":798834,"rsi_14":51.01,"sma_20":206.24,"sma_60":206.24,"sma_120":205.52},{"date":"2026-04-07","open":206.56,"high":208.84,"low":205.35,"close":208.56,"volume":1384241,"rsi_14":55.28,"sma_20":206.38,"sma_60":206.26,"sma_120":205.54},{"date":"2026-04-08","open":208.04,"high":210.36,"low":207.33,"close":210.09,"volume":1150732,"rsi_14":62.91,"sma_20":206.61,"sma_60":206.38,"sma_120":205.56},{"date":"2026-04-09","open":208.94,"high":214.13,"low":208.44,"close":212.52,"volume":1060624,"rsi_14":66.39,"sma_20":207.06,"sma_60":206.54,"sma_120":205.6},{"date":"2026-04-10","open":212.03,"high":212.32,"low":206.36,"close":209.02,"volume":1017416,"rsi_14":57.92,"sma_20":207.36,"sma_60":206.59,"sma_120":205.59},{"date":"2026-04-13","open":208.7,"high":213.23,"low":208.3,"close":213.08,"volume":1017167,"rsi_14":60.2,"sma_20":207.8,"sma_60":206.68,"sma_120":205.62},{"date":"2026-04-14","open":211.81,"high":213.91,"low":211.01,"close":212.87,"volume":1563531,"rsi_14":60.69,"sma_20":208.16,"sma_60":206.78,"sma_120":205.62},{"date":"2026-04-15","open":212.35,"high":217.43,"low":211.64,"close":216.19,"volume":1215782,"rsi_14":68.61,"sma_20":208.71,"sma_60":206.95,"sma_120":205.68},{"date":"2026-04-16","open":215.09,"high":215.15,"low":210.42,"close":211.87,"volume":1553169,"rsi_14":58.56,"sma_20":209.17,"sma_60":207.04,"sma_120":205.72},{"date":"2026-04-17","open":211.96,"high":216.04,"low":210.51,"close":214.14,"volume":1233659,"rsi_14":68.67,"sma_20":209.79,"sma_60":207.15,"sma_120":205.76},{"date":"2026-04-20","open":214.12,"high":216.53,"low":212.46,"close":213.14,"volume":1281622,"rsi_14":62.16,"sma_20":210.26,"sma_60":207.27,"sma_120":205.81},{"date":"2026-04-21","open":213.37,"high":216.95,"low":213.37,"close":214.32,"volume":1415431,"rsi_14":63.39,"sma_20":210.69,"sma_60":207.48,"sma_120":205.85},{"date":"2026-04-22","open":213.24,"high":214.33,"low":210.89,"close":212.16,"volume":1166053,"rsi_14":65.5,"sma_20":211.04,"sma_60":207.62,"sma_120":205.87},{"date":"2026-04-23","open":212.05,"high":215.83,"low":211.86,"close":214.54,"volume":926590,"rsi_14":64.93,"sma_20":211.63,"sma_60":207.77,"sma_120":205.93},{"date":"2026-04-24","open":213.47,"high":214.28,"low":210.76,"close":210.89,"volume":1070714,"rsi_14":56.76,"sma_20":211.92,"sma_60":207.86,"sma_120":205.99},{"date":"2026-04-27","open":209.95,"high":214.57,"low":208.4,"close":212.2,"volume":1424747,"rsi_14":55.57,"sma_20":212.49,"sma_60":207.91,"sma_120":206.06},{"date":"2026-04-28","open":214.17,"high":216.14,"low":213.18,"close":214.38,"volume":1210432,"rsi_14":56.44,"sma_20":212.95,"sma_60":207.98,"sma_120":206.12},{"date":"2026-04-29","open":214.08,"high":215.23,"low":209.7,"close":210.35,"volume":1374362,"rsi_14":47.17,"sma_20":213.2,"sma_60":208.05,"sma_120":206.22},{"date":"2026-04-30","open":211.37,"high":216.15,"low":207.55,"close":215.23,"volume":2235605,"rsi_14":58.58,"sma_20":213.86,"sma_60":208.37,"sma_120":206.41},{"date":"2026-05-01","open":216.76,"high":219.13,"low":214.56,"close":214.57,"volume":1486184,"rsi_14":52.3,"sma_20":214.33,"sma_60":208.71,"sma_120":206.58},{"date":"2026-05-04","open":213.58,"high":217.92,"low":212.24,"close":217.82,"volume":1757693,"rsi_14":56.83,"sma_20":214.91,"sma_60":209.12,"sma_120":206.79},{"date":"2026-05-05","open":217.95,"high":220.15,"low":215.81,"close":216.47,"volume":1505994,"rsi_14":50.42,"sma_20":215.3,"sma_60":209.56,"sma_120":207.0},{"date":"2026-05-06","open":216.96,"high":219.08,"low":214.6,"close":215.89,"volume":1760139,"rsi_14":56.37,"sma_20":215.59,"sma_60":209.96,"sma_120":207.19},{"date":"2026-05-07","open":211.02,"high":212.53,"low":207.7,"close":211.68,"volume":2837520,"rsi_14":46.19,"sma_20":215.55,"sma_60":210.3,"sma_120":207.35},{"date":"2026-05-08","open":212.71,"high":214.67,"low":209.29,"close":211.16,"volume":1482576,"rsi_14":46.86,"sma_20":215.66,"sma_60":210.59,"sma_120":207.52},{"date":"2026-05-11","open":212.69,"high":213.98,"low":210.32,"close":211.8,"volume":1288521,"rsi_14":46.06,"sma_20":215.6,"sma_60":210.83,"sma_120":207.69},{"date":"2026-05-12","open":212.96,"high":215.93,"low":211.5,"close":213.46,"volume":1639149,"rsi_14":52.09,"sma_20":215.63,"sma_60":211.07,"sma_120":207.9},{"date":"2026-05-13","open":211.29,"high":215.85,"low":210.42,"close":213.53,"volume":1586394,"rsi_14":48.26,"sma_20":215.49,"sma_60":211.25,"sma_120":208.11},{"date":"2026-05-14","open":213.99,"high":215.27,"low":211.58,"close":214.43,"volume":1695192,"rsi_14":56.71,"sma_20":215.62,"sma_60":211.41,"sma_120":208.31},{"date":"2026-05-15","open":216.18,"high":218.25,"low":214.32,"close":215.34,"volume":1483410,"rsi_14":56.04,"sma_20":215.68,"sma_60":211.57,"sma_120":208.53},{"date":"2026-05-18","open":215.52,"high":220.61,"low":214.85,"close":219.14,"volume":1741412,"rsi_14":58.91,"sma_20":215.99,"sma_60":211.73,"sma_120":208.78},{"date":"2026-05-19","open":219.93,"high":225.5,"low":218.33,"close":222.48,"volume":3937706,"rsi_14":72.68,"sma_20":216.4,"sma_60":212.03,"sma_120":209.02},{"date":"2026-05-20","open":222.64,"high":222.87,"low":218.97,"close":219.91,"volume":1216950,"rsi_14":59.7,"sma_20":216.79,"sma_60":212.23,"sma_120":209.25},{"date":"2026-05-21","open":217.07,"high":218.27,"low":210.5,"close":212.44,"volume":2193278,"rsi_14":46.61,"sma_20":216.68,"sma_60":212.31,"sma_120":209.39},{"date":"2026-05-22","open":214.38,"high":215.78,"low":212.55,"close":214.58,"volume":1247672,"rsi_14":44.47,"sma_20":216.86,"sma_60":212.37,"sma_120":209.51},{"date":"2026-05-26","open":213.29,"high":215.84,"low":210.79,"close":210.83,"volume":1298910,"rsi_14":41.48,"sma_20":216.8,"sma_60":212.35,"sma_120":209.58},{"date":"2026-05-27","open":210.63,"high":212.49,"low":206.57,"close":206.9,"volume":1226349,"rsi_14":37.53,"sma_20":216.42,"sma_60":212.28,"sma_120":209.59},{"date":"2026-05-28","open":205.97,"high":208.37,"low":205.31,"close":205.34,"volume":1377938,"rsi_14":40.59,"sma_20":216.17,"sma_60":212.18,"sma_120":209.58},{"date":"2026-05-29","open":205.46,"high":206.24,"low":202.9,"close":204.17,"volume":2863351,"rsi_14":39.63,"sma_20":215.61,"sma_60":212.04,"sma_120":209.53},{"date":"2026-06-01","open":202.06,"high":207.21,"low":201.37,"close":206.35,"volume":1753247,"rsi_14":40.63,"sma_20":215.14,"sma_60":211.97,"sma_120":209.48},{"date":"2026-06-02","open":207.15,"high":211.38,"low":205.43,"close":209.58,"volume":1941738,"rsi_14":43.07,"sma_20":214.67,"sma_60":211.94,"sma_120":209.49},{"date":"2026-06-03","open":208.89,"high":213.48,"low":208.09,"close":208.47,"volume":1768138,"rsi_14":41.68,"sma_20":214.21,"sma_60":211.96,"sma_120":209.48},{"date":"2026-06-04","open":211.02,"high":213.73,"low":208.89,"close":209.96,"volume":1417615,"rsi_14":42.65,"sma_20":213.86,"sma_60":212.02,"sma_120":209.49},{"date":"2026-06-05","open":212.59,"high":220.79,"low":211.69,"close":220.09,"volume":1638475,"rsi_14":53.87,"sma_20":214.23,"sma_60":212.28,"sma_120":209.57},{"date":"2026-06-08","open":216.03,"high":217.35,"low":213.56,"close":214.12,"volume":1524681,"rsi_14":43.73,"sma_20":214.32,"sma_60":212.45,"sma_120":209.57},{"date":"2026-06-09","open":214.86,"high":218.61,"low":213.37,"close":216.27,"volume":1459432,"rsi_14":42.3,"sma_20":214.49,"sma_60":212.63,"sma_120":209.61},{"date":"2026-06-10","open":219.4,"high":224.33,"low":216.63,"close":222.41,"volume":1735809,"rsi_14":51.33,"sma_20":214.88,"sma_60":212.89,"sma_120":209.7},{"date":"2026-06-11","open":223.5,"high":223.5,"low":218.45,"close":218.65,"volume":1198648,"rsi_14":55.4,"sma_20":215.08,"sma_60":213.09,"sma_120":209.75},{"date":"2026-06-12","open":218.23,"high":221.01,"low":217.38,"close":220.71,"volume":1023131,"rsi_14":55.21,"sma_20":215.34,"sma_60":213.38,"sma_120":209.82},{"date":"2026-06-15","open":218.9,"high":221.75,"low":217.92,"close":220.88,"volume":1310434,"rsi_14":60.15,"sma_20":215.56,"sma_60":213.68,"sma_120":209.92},{"date":"2026-06-16","open":220.9,"high":223.92,"low":220.9,"close":222.16,"volume":1161305,"rsi_14":67.18,"sma_20":215.66,"sma_60":213.97,"sma_120":210.04},{"date":"2026-06-17","open":220.16,"high":223.69,"low":220.16,"close":220.74,"volume":1577221,"rsi_14":67.47,"sma_20":215.51,"sma_60":214.2,"sma_120":210.15},{"date":"2026-06-18","open":220.73,"high":221.28,"low":217.37,"close":220.25,"volume":5024761,"rsi_14":67.95,"sma_20":215.45,"sma_60":214.42,"sma_120":210.27},{"date":"2026-06-22","open":221.6,"high":225.32,"low":220.18,"close":221.63,"volume":2909520,"rsi_14":68.71,"sma_20":215.87,"sma_60":214.73,"sma_120":210.44},{"date":"2026-06-23","open":225.53,"high":231.42,"low":223.71,"close":230.58,"volume":1811185,"rsi_14":72.61,"sma_20":216.63,"sma_60":215.14,"sma_120":210.69},{"date":"2026-06-24","open":231.51,"high":235.4,"low":229.04,"close":232.57,"volume":2707973,"rsi_14":75.45,"sma_20":217.66,"sma_60":215.65,"sma_120":210.97},{"date":"2026-06-25","open":233.88,"high":236.11,"low":230.02,"close":230.63,"volume":1577057,"rsi_14":71.71,"sma_20":218.8,"sma_60":216.05,"sma_120":211.22},{"date":"2026-06-26","open":233.48,"high":239.16,"low":232.41,"close":238.61,"volume":2880202,"rsi_14":70.27,"sma_20":220.41,"sma_60":216.59,"sma_120":211.49},{"date":"2026-06-29","open":236.75,"high":240.77,"low":235.84,"close":240.37,"volume":1498590,"rsi_14":81.66,"sma_20":222.18,"sma_60":217.21,"sma_120":211.78},{"date":"2026-06-30","open":240.46,"high":241.66,"low":236.47,"close":236.95,"volume":2092794,"rsi_14":74.04,"sma_20":223.71,"sma_60":217.73,"sma_120":211.99},{"date":"2026-07-01","open":236.67,"high":242.73,"low":235.51,"close":242.11,"volume":1670281,"rsi_14":73.59,"sma_20":225.35,"sma_60":218.31,"sma_120":212.27},{"date":"2026-07-02","open":242.38,"high":249.34,"low":241.27,"close":249.29,"volume":1602581,"rsi_14":83.9,"sma_20":227.4,"sma_60":218.97,"sma_120":212.62},{"date":"2026-07-06","open":248.01,"high":248.22,"low":245.62,"close":247.33,"volume":1516440,"rsi_14":79.51,"sma_20":229.27,"sma_60":219.58,"sma_120":212.98},{"date":"2026-07-07","open":251.54,"high":256.59,"low":250.22,"close":250.41,"volume":2298482,"rsi_14":80.79,"sma_20":230.8,"sma_60":220.19,"sma_120":213.37},{"date":"2026-07-08","open":253.09,"high":253.1,"low":248.34,"close":250.12,"volume":1642610,"rsi_14":79.83,"sma_20":232.61,"sma_60":220.86,"sma_120":213.72},{"date":"2026-07-09","open":250.78,"high":250.78,"low":246.85,"close":247.6,"volume":1764117,"rsi_14":77.8,"sma_20":234.17,"sma_60":221.42,"sma_120":214.05},{"date":"2026-07-10","open":248.83,"high":250.82,"low":247.96,"close":250.56,"volume":1041587,"rsi_14":80.02,"sma_20":235.59,"sma_60":222.03,"sma_120":214.4},{"date":"2026-07-13","open":252.26,"high":255.57,"low":250.92,"close":255.38,"volume":1384948,"rsi_14":81.25,"sma_20":237.43,"sma_60":222.67,"sma_120":214.81},{"date":"2026-07-14","open":251.34,"high":255.02,"low":249.02,"close":249.31,"volume":1455981,"rsi_14":68.42,"sma_20":238.87,"sma_60":223.28,"sma_120":215.16},{"date":"2026-07-15","open":240.12,"high":242.82,"low":235.23,"close":238.48,"volume":3127856,"rsi_14":54.92,"sma_20":239.75,"sma_60":223.67,"sma_120":215.41},{"date":"2026-07-16","open":240.41,"high":243.76,"low":237.89,"close":240.85,"volume":2027837,"rsi_14":58.5,"sma_20":240.7,"sma_60":224.11,"sma_120":215.69},{"date":"2026-07-17","open":244.52,"high":249.53,"low":242.98,"close":248.86,"volume":1857652,"rsi_14":58.47,"sma_20":242.1,"sma_60":224.67,"sma_120":216.08},{"date":"2026-07-20","open":247.83,"high":253.26,"low":246.26,"close":252.67,"volume":1313454,"rsi_14":59.91,"sma_20":243.74,"sma_60":225.33,"sma_120":216.48},{"date":"2026-07-21","open":250.74,"high":251.74,"low":248.59,"close":250.69,"volume":1064661,"rsi_14":61.21,"sma_20":245.19,"sma_60":225.92,"sma_120":216.84},{"date":"2026-07-22","open":249.48,"high":251.43,"low":248.32,"close":250.78,"volume":1292907,"rsi_14":57.71,"sma_20":246.2,"sma_60":226.56,"sma_120":217.21},{"date":"2026-07-23","open":251.76,"high":254.21,"low":249.21,"close":253.46,"volume":1362774,"rsi_14":54.13,"sma_20":247.26,"sma_60":227.24,"sma_120":217.58},{"date":"2026-07-24","open":253.32,"high":259.56,"low":253.27,"close":258.89,"volume":1070188,"rsi_14":60.54,"sma_20":248.68,"sma_60":227.96,"sma_120":217.97},{"date":"2026-07-27","open":259.61,"high":261.14,"low":257.82,"close":260.18,"volume":1102979,"rsi_14":59.19,"sma_20":249.76,"sma_60":228.78,"sma_120":218.41},{"date":"2026-07-28","open":262.15,"high":271.47,"low":262.15,"close":271.28,"volume":2461638,"rsi_14":66.58,"sma_20":251.31,"sma_60":229.7,"sma_120":219.03},{"date":"2026-07-29","open":269.87,"high":276.06,"low":268.95,"close":273.25,"volume":1513287,"rsi_14":70.21,"sma_20":253.13,"sma_60":230.66,"sma_120":219.69},{"date":"2026-07-30","open":269.16,"high":270.33,"low":260.84,"close":264.27,"volume":1694183,"rsi_14":59.81,"sma_20":254.24,"sma_60":231.42,"sma_120":220.27},{"date":"2026-07-31","open":261.7,"high":266.13,"low":261.49,"close":262.98,"volume":1309652,"rsi_14":55.81,"sma_20":254.93,"sma_60":232.18,"sma_120":220.87},{"date":"2026-08-03","open":262.97,"high":265.76,"low":259.9,"close":261.58,"volume":1302719,"rsi_14":60.04,"sma_20":255.65,"sma_60":232.93,"sma_120":221.69},{"date":"2026-08-04","open":256.19,"high":262.13,"low":254.05,"close":261.46,"volume":1931871,"rsi_14":72.75,"sma_20":256.2,"sma_60":233.74,"sma_120":222.21},{"date":"2026-08-05","open":263.55,"high":265.8,"low":262.02,"close":263.49,"volume":1433815,"rsi_14":72.45,"sma_20":256.86,"sma_60":234.59,"sma_120":222.7},{"date":"2026-08-06","open":272.63,"high":274.24,"low":267.18,"close":273.96,"volume":1913421,"rsi_14":73.85,"sma_20":258.2,"sma_60":235.62,"sma_120":223.28},{"date":"2026-08-07","open":270.95,"high":271.23,"low":265.09,"close":265.89,"volume":2751228,"rsi_14":61.57,"sma_20":258.96,"sma_60":236.48,"sma_120":223.77},{"date":"2026-08-10","open":265.84,"high":270.5,"low":260.93,"close":268.54,"volume":1722977,"rsi_14":65.51,"sma_20":259.63,"sma_60":237.38,"sma_120":224.25},{"date":"2026-08-11","open":265.81,"high":266.98,"low":260.26,"close":261.14,"volume":2859970},{"date":"2026-08-12","open":258.47,"high":263.36,"low":254.38,"close":254.77,"volume":2591139,"rsi_14":50.96,"sma_20":261.04,"sma_60":238.79,"sma_120":225.13},{"date":"2026-08-13","open":256.43,"high":260.15,"low":254.39,"close":259.39,"volume":1423267,"rsi_14":50.37,"sma_20":261.97,"sma_60":239.44,"sma_120":225.58},{"date":"2026-08-14","open":260.12,"high":260.57,"low":258.0,"close":260.32,"volume":1544117,"rsi_14":50.1,"sma_20":262.54,"sma_60":240.05,"sma_120":226.04},{"date":"2026-08-17","open":259.63,"high":261.56,"low":256.78,"close":257.02,"volume":1323819,"rsi_14":38.03,"sma_20":262.76,"sma_60":240.66,"sma_120":226.44},{"date":"2026-08-18","open":260.96,"high":263.39,"low":259.72,"close":260.06,"volume":1442075,"rsi_14":39.13,"sma_20":263.23,"sma_60":241.43,"sma_120":226.87},{"date":"2026-08-19","open":260.67,"high":265.46,"low":258.57,"close":258.66,"volume":1210343,"rsi_14":44.71,"sma_20":263.63,"sma_60":242.15,"sma_120":227.26},{"date":"2026-08-20","open":254.0,"high":257.71,"low":251.78,"close":253.48,"volume":1944180,"rsi_14":41.66,"sma_20":263.63,"sma_60":242.85,"sma_120":227.6},{"date":"2026-08-21","open":253.07,"high":255.87,"low":252.5,"close":252.77,"volume":2393154,"rsi_14":42.16,"sma_20":263.32,"sma_60":243.6,"sma_120":227.94},{"date":"2026-08-24","open":254.99,"high":259.33,"low":254.34,"close":259.1,"volume":1617824},{"date":"2026-08-25","open":258.25,"high":258.73,"low":255.88,"close":256.55,"volume":969916,"rsi_14":44.46,"sma_20":262.53,"sma_60":245.34,"sma_120":228.69},{"date":"2026-08-26","open":257.2,"high":261.1,"low":257.12,"close":260.72,"volume":1102287,"rsi_14":38.44,"sma_20":261.91,"sma_60":246.25,"sma_120":229.11},{"date":"2026-08-27","open":259.27,"high":260.17,"low":255.16,"close":256.55,"volume":1453080,"rsi_14":41.16,"sma_20":261.51,"sma_60":247.03,"sma_120":229.49},{"date":"2026-08-28","open":256.71,"high":260.15,"low":255.86,"close":259.49,"volume":970787,"rsi_14":41.48,"sma_20":261.34,"sma_60":247.89,"sma_120":229.93},{"date":"2026-08-31","open":260.12,"high":261.47,"low":257.76,"close":257.8,"volume":2182996,"rsi_14":45.45,"sma_20":261.09,"sma_60":248.67,"sma_120":230.35},{"date":"2026-09-01","open":260.33,"high":261.79,"low":257.37,"close":257.87,"volume":1067492,"rsi_14":52.4,"sma_20":260.86,"sma_60":249.29,"sma_120":230.78},{"date":"2026-09-02","open":259.34,"high":261.56,"low":257.99,"close":259.34,"volume":1085652},{"date":"2026-09-03","open":260.95,"high":266.45,"low":260.89,"close":263.11,"volume":1328604,"rsi_14":52.02,"sma_20":260.0,"sma_60":250.79,"sma_120":231.71},{"date":"2026-09-04","open":260.26,"high":263.31,"low":259.14,"close":259.57,"volume":1267826,"rsi_14":51.74,"sma_20":259.62,"sma_60":251.39,"sma_120":232.14},{"date":"2026-09-08","open":256.34,"high":257.65,"low":253.21,"close":253.46,"volume":1654283,"rsi_14":41.47,"sma_20":258.81,"sma_60":251.96,"sma_120":232.53},{"date":"2026-09-09","open":252.01,"high":254.7,"low":250.36,"close":253.58,"volume":1642639,"rsi_14":43.02,"sma_20":258.38,"sma_60":252.49,"sma_120":232.94},{"date":"2026-09-10","open":256.74,"high":258.47,"low":250.33,"close":251.79,"volume":2883466,"rsi_14":46.62,"sma_20":258.18,"sma_60":252.99,"sma_120":233.33},{"date":"2026-09-11","open":254.43,"high":255.34,"low":251.06,"close":253.71,"volume":1336813,"rsi_14":49.81,"sma_20":257.84,"sma_60":253.5,"sma_120":233.73},{"date":"2026-09-14","open":256.09,"high":258.76,"low":255.38,"close":258.48,"volume":1532165,"rsi_14":47.78,"sma_20":257.69,"sma_60":254.11,"sma_120":234.16},{"date":"2026-09-15","open":258.29,"high":258.29,"low":255.27,"close":257.21,"volume":1255815,"rsi_14":49.13,"sma_20":257.64,"sma_60":254.71,"sma_120":234.57},{"date":"2026-09-16","open":255.88,"high":257.99,"low":253.47,"close":254.85,"volume":1432155,"rsi_14":40.62,"sma_20":257.33,"sma_60":255.25,"sma_120":234.99},{"date":"2026-09-17","open":254.02,"high":254.83,"low":250.74,"close":252.21,"volume":1482400},{"date":"2026-09-18","open":251.41,"high":251.41,"low":247.78,"close":249.83,"volume":3798346,"rsi_14":34.64,"sma_20":256.72,"sma_60":255.87,"sma_120":235.76},{"date":"2026-09-21","open":250.0,"high":251.5,"low":241.53,"close":242.86,"volume":2354280,"rsi_14":30.84,"sma_20":256.17,"sma_60":256.06,"sma_120":236.05},{"date":"2026-09-22","open":240.7,"high":242.16,"low":227.25,"close":229.5,"volume":5257524,"rsi_14":22.93,"sma_20":254.64,"sma_60":255.89,"sma_120":236.24},{"date":"2026-09-23","open":228.65,"high":232.78,"low":225.62,"close":225.66,"volume":4131706,"rsi_14":19.29,"sma_20":253.04,"sma_60":255.63,"sma_120":236.42},{"date":"2026-09-24","open":228.86,"high":230.79,"low":226.38,"close":227.17,"volume":2966583,"rsi_14":15.82,"sma_20":251.31,"sma_60":255.45,"sma_120":236.59},{"date":"2026-09-25","open":228.09,"high":229.9,"low":225.58,"close":227.6,"volume":1716550,"rsi_14":17.82,"sma_20":249.81,"sma_60":255.19,"sma_120":236.75},{"date":"2026-09-28","open":228.68,"high":229.61,"low":225.82,"close":227.55,"volume":1725247,"rsi_14":20.16,"sma_20":248.16,"sma_60":254.81,"sma_120":236.89},{"date":"2026-09-29","open":225.95,"high":227.05,"low":224.21,"close":225.42,"volume":4096076},{"date":"2026-09-30","open":224.51,"high":225.59,"low":221.81,"close":221.86,"volume":3879112,"rsi_14":18.29,"sma_20":244.74,"sma_60":253.93,"sma_120":237.06},{"date":"2026-10-01","open":223.04,"high":225.33,"low":220.59,"close":224.41,"volume":2944791,"rsi_14":19.36,"sma_20":242.99,"sma_60":253.49,"sma_120":237.17},{"date":"2026-10-02","open":223.71,"high":224.79,"low":221.84,"close":223.74,"volume":1845562,"rsi_14":10.27,"sma_20":241.02,"sma_60":253.07,"sma_120":237.25},{"date":"2026-10-05","open":224.12,"high":225.31,"low":219.51,"close":224.71,"volume":1978868,"rsi_14":12.57,"sma_20":239.28,"sma_60":252.62,"sma_120":237.33},{"date":"2026-10-06","open":224.3,"high":225.22,"low":222.22,"close":224.27,"volume":1809422},{"date":"2026-10-07","open":224.92,"high":225.79,"low":223.53,"close":223.95,"volume":1663555,"rsi_14":13.93,"sma_20":236.34,"sma_60":251.65,"sma_120":237.46},{"date":"2026-10-08","open":224.75,"high":231.49,"low":224.75,"close":230.63,"volume":1751921,"rsi_14":28.07,"sma_20":235.29,"sma_60":251.5,"sma_120":237.58},{"date":"2026-10-09","open":228.88,"high":231.74,"low":228.88,"close":229.43,"volume":1580820,"rsi_14":32.19,"sma_20":234.07,"sma_60":251.29,"sma_120":237.7},{"date":"2026-10-12","open":232.82,"high":233.57,"low":231.91,"close":232.6,"volume":1394112,"rsi_14":55.66,"sma_20":232.77,"sma_60":251.0,"sma_120":237.84},{"date":"2026-10-13","open":234.5,"high":237.17,"low":232.66,"close":236.4,"volume":1564946,"rsi_14":69.56,"sma_20":231.73,"sma_60":250.72,"sma_120":238.02},{"date":"2026-10-14","open":232.48,"high":236.23,"low":228.15,"close":236.17,"volume":1985470,"rsi_14":67.28,"sma_20":230.8,"sma_60":250.46,"sma_120":238.19},{"date":"2026-10-15","open":241.03,"high":243.94,"low":238.39,"close":239.6,"volume":2061785,"rsi_14":70.46,"sma_20":230.16,"sma_60":250.25,"sma_120":238.41},{"date":"2026-10-16","open":241.1,"high":248.4,"low":241.1,"close":247.88,"volume":3499944,"rsi_14":77.18,"sma_20":230.07,"sma_60":250.14,"sma_120":238.69},{"date":"2026-10-19","open":245.91,"high":247.3,"low":244.31,"close":246.85,"volume":1944944,"rsi_14":79.63,"sma_20":230.27,"sma_60":249.92,"sma_120":238.94},{"date":"2026-10-20","open":250.0,"high":253.94,"low":247.67,"close":249.91,"volume":1632857,"rsi_14":89.18,"sma_20":231.3,"sma_60":249.74,"sma_120":239.26},{"date":"2026-10-21","open":250.58,"high":252.05,"low":247.89,"close":251.04,"volume":1617031,"rsi_14":88.69,"sma_20":232.56,"sma_60":249.38,"sma_120":239.54},{"date":"2026-10-22","open":253.0,"high":259.25,"low":252.27,"close":259.1,"volume":1358740,"rsi_14":92.29,"sma_20":234.15,"sma_60":249.12,"sma_120":239.89}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":47.40546115834337,"pbr":2.32,"per":5.47,"roa":1.69,"roe":6.26,"grade":"C","comment":"PER 5.46배, ROE 6.26%","revenue":67225000000.0,"analysis":"PER 5.5배입니다. ROE 6.3%입니다. 시가총액 666.90억. 매출 672.25억, 영업이익 171.80억.","eps_basis":"TTM","debt_ratio":2.7027716778443827,"market_cap":66697762963,"net_income":12145000000.0,"total_debt":91078000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":45.33,"total_assets":124756000000.0,"total_equity":33698000000.0,"profit_margin":18.07,"revenue_basis":"TTM","dividend_yield":1.86,"net_income_basis":"TTM","operating_income":17180000000.0,"operating_margin":25.56,"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 92 과매수 구간","D/E(유이자부채/자본총계) 2.7배로 재무 리스크"],"backtest_top3":[],"current_price":259.1,"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":67.72},{"date":"2016-10-25","close":67.61},{"date":"2016-10-26","close":67.94},{"date":"2016-10-27","close":67.59},{"date":"2016-10-28","close":67.53},{"date":"2016-10-31","close":67.9},{"date":"2016-11-01","close":67.21},{"date":"2016-11-02","close":67.34},{"date":"2016-11-03","close":68.09},{"date":"2016-11-04","close":66.72},{"date":"2016-11-07","close":66.86},{"date":"2016-11-08","close":67.58},{"date":"2016-11-09","close":68.17},{"date":"2016-11-10","close":69.45},{"date":"2016-11-11","close":69.64},{"date":"2016-11-14","close":70.69},{"date":"2016-11-15","close":71.3},{"date":"2016-11-16","close":70.72},{"date":"2016-11-17","close":71.78},{"date":"2016-11-18","close":72.02},{"date":"2016-11-21","close":72.18},{"date":"2016-11-22","close":72.37},{"date":"2016-11-23","close":72.4},{"date":"2016-11-25","close":72.38},{"date":"2016-11-28","close":72.04},{"date":"2016-11-29","close":69.63},{"date":"2016-11-30","close":69.92},{"date":"2016-12-01","close":70.35},{"date":"2016-12-02","close":70.61},{"date":"2016-12-05","close":70.36},{"date":"2016-12-06","close":70.95},{"date":"2016-12-07","close":71.65},{"date":"2016-12-08","close":71.67},{"date":"2016-12-09","close":72.47},{"date":"2016-12-12","close":72.82},{"date":"2016-12-13","close":72.93},{"date":"2016-12-14","close":72.61},{"date":"2016-12-15","close":73.54},{"date":"2016-12-16","close":74.11},{"date":"2016-12-19","close":74.37},{"date":"2016-12-20","close":74.48},{"date":"2016-12-21","close":74.44},{"date":"2016-12-22","close":74.48},{"date":"2016-12-23","close":74.58},{"date":"2016-12-27","close":74.51},{"date":"2016-12-28","close":74.35},{"date":"2016-12-29","close":74.28},{"date":"2016-12-30","close":74.12},{"date":"2017-01-03","close":74.17},{"date":"2017-01-04","close":74.37},{"date":"2017-01-05","close":74.03},{"date":"2017-01-06","close":74.15},{"date":"2017-01-09","close":73.09},{"date":"2017-01-10","close":73.75},{"date":"2017-01-11","close":73.94},{"date":"2017-01-12","close":73.68},{"date":"2017-01-13","close":73.89},{"date":"2017-01-17","close":73.85},{"date":"2017-01-18","close":74.52},{"date":"2017-01-19","close":74.22},{"date":"2017-01-20","close":74.54},{"date":"2017-01-23","close":74.15},{"date":"2017-01-24","close":74.47},{"date":"2017-01-25","close":75.39},{"date":"2017-01-26","close":75.81},{"date":"2017-01-27","close":75.59},{"date":"2017-01-30","close":75.61},{"date":"2017-01-31","close":75.21},{"date":"2017-02-01","close":75.24},{"date":"2017-02-02","close":77.4},{"date":"2017-02-03","close":77.48},{"date":"2017-02-06","close":78.08},{"date":"2017-02-07","close":78.12},{"date":"2017-02-08","close":77.99},{"date":"2017-02-09","close":78.35},{"date":"2017-02-10","close":78.88},{"date":"2017-02-13","close":79.61},{"date":"2017-02-14","close":79.8},{"date":"2017-02-15","close":80.71},{"date":"2017-02-16","close":80.8},{"date":"2017-02-17","close":80.44},{"date":"2017-02-21","close":80.62},{"date":"2017-02-22","close":80.58},{"date":"2017-02-23","close":80.55},{"date":"2017-02-24","close":80.91},{"date":"2017-02-27","close":81.34},{"date":"2017-02-28","close":82.16},{"date":"2017-03-01","close":82.69},{"date":"2017-03-02","close":81.75},{"date":"2017-03-03","close":81.86},{"date":"2017-03-06","close":81.34},{"date":"2017-03-07","close":81.46},{"date":"2017-03-08","close":81.13},{"date":"2017-03-09","close":81.57},{"date":"2017-03-10","close":82.05},{"date":"2017-03-13","close":82.1},{"date":"2017-03-14","close":82.18},{"date":"2017-03-15","close":82.62},{"date":"2017-03-16","close":82.89},{"date":"2017-03-17","close":82.85},{"date":"2017-03-20","close":82.37},{"date":"2017-03-21","close":81.69},{"date":"2017-03-22","close":81.38},{"date":"2017-03-23","close":81.26},{"date":"2017-03-24","close":80.99},{"date":"2017-03-27","close":81.09},{"date":"2017-03-28","close":81.89},{"date":"2017-03-29","close":81.39},{"date":"2017-03-30","close":81.64},{"date":"2017-03-31","close":81.49},{"date":"2017-04-03","close":81.32},{"date":"2017-04-04","close":81.63},{"date":"2017-04-05","close":81.42},{"date":"2017-04-06","close":81.44},{"date":"2017-04-07","close":81.11},{"date":"2017-04-10","close":81.36},{"date":"2017-04-11","close":81.17},{"date":"2017-04-12","close":80.97},{"date":"2017-04-13","close":80.58},{"date":"2017-04-17","close":81.5},{"date":"2017-04-18","close":80.31},{"date":"2017-04-19","close":79.75},{"date":"2017-04-20","close":80.15},{"date":"2017-04-21","close":79.73},{"date":"2017-04-24","close":80.9},{"date":"2017-04-25","close":81.22},{"date":"2017-04-26","close":81.8},{"date":"2017-04-27","close":81.98},{"date":"2017-04-28","close":81.29},{"date":"2017-05-01","close":81.5},{"date":"2017-05-02","close":81.83},{"date":"2017-05-03","close":84.93},{"date":"2017-05-04","close":85.57},{"date":"2017-05-05","close":85.45},{"date":"2017-05-08","close":84.77},{"date":"2017-05-09","close":84.17},{"date":"2017-05-10","close":84.29},{"date":"2017-05-11","close":83.91},{"date":"2017-05-12","close":84.13},{"date":"2017-05-15","close":84.53},{"date":"2017-05-16","close":84.33},{"date":"2017-05-17","close":84.36},{"date":"2017-05-18","close":84.72},{"date":"2017-05-19","close":84.13},{"date":"2017-05-22","close":84.79},{"date":"2017-05-23","close":85.4},{"date":"2017-05-24","close":85.81},{"date":"2017-05-25","close":86.28},{"date":"2017-05-26","close":86.5},{"date":"2017-05-30","close":86.0},{"date":"2017-05-31","close":86.34},{"date":"2017-06-01","close":86.94},{"date":"2017-06-02","close":86.67},{"date":"2017-06-05","close":86.61},{"date":"2017-06-06","close":85.82},{"date":"2017-06-07","close":85.87},{"date":"2017-06-08","close":86.56},{"date":"2017-06-09","close":87.37},{"date":"2017-06-12","close":87.92},{"date":"2017-06-13","close":87.97},{"date":"2017-06-14","close":88.82},{"date":"2017-06-15","close":89.79},{"date":"2017-06-16","close":89.82},{"date":"2017-06-19","close":89.41},{"date":"2017-06-20","close":89.26},{"date":"2017-06-21","close":89.24},{"date":"2017-06-22","close":88.31},{"date":"2017-06-23","close":88.08},{"date":"2017-06-26","close":88.42},{"date":"2017-06-27","close":88.17},{"date":"2017-06-28","close":88.58},{"date":"2017-06-29","close":88.13},{"date":"2017-06-30","close":88.44},{"date":"2017-07-03","close":88.63},{"date":"2017-07-05","close":88.81},{"date":"2017-07-06","close":88.72},{"date":"2017-07-07","close":89.19},{"date":"2017-07-10","close":88.85},{"date":"2017-07-11","close":87.94},{"date":"2017-07-12","close":88.2},{"date":"2017-07-13","close":88.6},{"date":"2017-07-14","close":89.05},{"date":"2017-07-17","close":88.49},{"date":"2017-07-18","close":88.88},{"date":"2017-07-19","close":89.25},{"date":"2017-07-20","close":89.22},{"date":"2017-07-21","close":89.16},{"date":"2017-07-24","close":89.77},{"date":"2017-07-25","close":90.21},{"date":"2017-07-26","close":89.4},{"date":"2017-07-27","close":89.68},{"date":"2017-07-28","close":90.5},{"date":"2017-07-31","close":91.0},{"date":"2017-08-01","close":91.0},{"date":"2017-08-02","close":94.16},{"date":"2017-08-03","close":93.93},{"date":"2017-08-04","close":94.22},{"date":"2017-08-07","close":94.24},{"date":"2017-08-08","close":94.21},{"date":"2017-08-09","close":94.7},{"date":"2017-08-10","close":94.16},{"date":"2017-08-11","close":93.95},{"date":"2017-08-14","close":94.42},{"date":"2017-08-15","close":94.38},{"date":"2017-08-16","close":94.38},{"date":"2017-08-17","close":93.33},{"date":"2017-08-18","close":92.92},{"date":"2017-08-21","close":92.72},{"date":"2017-08-22","close":93.77},{"date":"2017-08-23","close":93.18},{"date":"2017-08-24","close":91.54},{"date":"2017-08-25","close":92.02},{"date":"2017-08-28","close":90.65},{"date":"2017-08-29","close":90.82},{"date":"2017-08-30","close":90.07},{"date":"2017-08-31","close":90.5},{"date":"2017-09-01","close":89.78},{"date":"2017-09-05","close":86.49},{"date":"2017-09-06","close":87.5},{"date":"2017-09-07","close":86.45},{"date":"2017-09-08","close":89.61},{"date":"2017-09-11","close":91.23},{"date":"2017-09-12","close":91.87},{"date":"2017-09-13","close":90.94},{"date":"2017-09-14","close":90.5},{"date":"2017-09-15","close":90.88},{"date":"2017-09-18","close":90.48},{"date":"2017-09-19","close":91.14},{"date":"2017-09-20","close":91.38},{"date":"2017-09-21","close":90.67},{"date":"2017-09-22","close":90.53},{"date":"2017-09-25","close":91.04},{"date":"2017-09-26","close":90.73},{"date":"2017-09-27","close":90.89},{"date":"2017-09-28","close":91.29},{"date":"2017-09-29","close":91.91},{"date":"2017-10-02","close":92.38},{"date":"2017-10-03","close":92.1},{"date":"2017-10-04","close":92.86},{"date":"2017-10-05","close":93.19},{"date":"2017-10-06","close":93.29},{"date":"2017-10-09","close":93.2},{"date":"2017-10-10","close":93.33},{"date":"2017-10-11","close":93.09},{"date":"2017-10-12","close":92.54},{"date":"2017-10-13","close":92.34},{"date":"2017-10-16","close":92.46},{"date":"2017-10-17","close":91.41},{"date":"2017-10-18","close":91.25},{"date":"2017-10-19","close":92.73},{"date":"2017-10-20","close":92.97},{"date":"2017-10-23","close":92.97},{"date":"2017-10-24","close":93.64},{"date":"2017-10-25","close":93.3},{"date":"2017-10-26","close":93.96},{"date":"2017-10-27","close":93.73},{"date":"2017-10-30","close":94.07},{"date":"2017-10-31","close":93.86},{"date":"2017-11-01","close":94.25},{"date":"2017-11-02","close":97.85},{"date":"2017-11-03","close":97.84},{"date":"2017-11-06","close":99.09},{"date":"2017-11-07","close":99.18},{"date":"2017-11-08","close":99.09},{"date":"2017-11-09","close":98.95},{"date":"2017-11-10","close":99.12},{"date":"2017-11-13","close":99.44},{"date":"2017-11-14","close":99.94},{"date":"2017-11-15","close":100.38},{"date":"2017-11-16","close":99.57},{"date":"2017-11-17","close":100.17},{"date":"2017-11-20","close":100.32},{"date":"2017-11-21","close":99.7},{"date":"2017-11-22","close":99.3},{"date":"2017-11-24","close":99.08},{"date":"2017-11-27","close":99.41},{"date":"2017-11-28","close":100.89},{"date":"2017-11-29","close":101.96},{"date":"2017-11-30","close":102.66},{"date":"2017-12-01","close":103.1},{"date":"2017-12-04","close":103.62},{"date":"2017-12-05","close":102.84},{"date":"2017-12-06","close":102.65},{"date":"2017-12-07","close":102.11},{"date":"2017-12-08","close":102.5},{"date":"2017-12-11","close":102.37},{"date":"2017-12-12","close":103.54},{"date":"2017-12-13","close":103.32},{"date":"2017-12-14","close":102.65},{"date":"2017-12-15","close":103.97},{"date":"2017-12-18","close":104.16},{"date":"2017-12-19","close":104.38},{"date":"2017-12-20","close":104.42},{"date":"2017-12-21","close":104.21},{"date":"2017-12-22","close":104.11},{"date":"2017-12-26","close":104.34},{"date":"2017-12-27","close":104.6},{"date":"2017-12-28","close":104.91},{"date":"2017-12-29","close":104.71},{"date":"2018-01-02","close":83.9192},{"date":"2018-01-03","close":83.9686},{"date":"2018-01-04","close":82.997},{"date":"2018-01-05","close":83.8781},{"date":"2018-01-08","close":83.4828},{"date":"2018-01-09","close":83.1123},{"date":"2018-01-10","close":82.6924},{"date":"2018-01-11","close":82.9806},{"date":"2018-01-12","close":84.0757},{"date":"2018-01-16","close":84.0921},{"date":"2018-01-17","close":85.5825},{"date":"2018-01-18","close":85.6319},{"date":"2018-01-19","close":85.3848},{"date":"2018-01-22","close":85.9859},{"date":"2018-01-23","close":83.3675},{"date":"2018-01-24","close":82.2313},{"date":"2018-01-25","close":82.9394},{"date":"2018-01-26","close":82.7747},{"date":"2018-01-29","close":80.7245},{"date":"2018-01-30","close":81.0621},{"date":"2018-01-31","close":81.3256},{"date":"2018-02-01","close":81.2844},{"date":"2018-02-02","close":80.6421},{"date":"2018-02-05","close":78.2379},{"date":"2018-02-06","close":79.5388},{"date":"2018-02-07","close":79.7611},{"date":"2018-02-08","close":74.1539},{"date":"2018-02-09","close":74.8373},{"date":"2018-02-12","close":74.7056},{"date":"2018-02-13","close":75.8583},{"date":"2018-02-14","close":78.2461},{"date":"2018-02-15","close":77.8262},{"date":"2018-02-16","close":78.2543},{"date":"2018-02-20","close":77.1099},{"date":"2018-02-21","close":76.9122},{"date":"2018-02-22","close":76.41},{"date":"2018-02-23","close":77.7027},{"date":"2018-02-26","close":78.8389},{"date":"2018-02-27","close":77.4063},{"date":"2018-02-28","close":75.9654},{"date":"2018-03-01","close":75.8007},{"date":"2018-03-02","close":75.8089},{"date":"2018-03-05","close":76.8682},{"date":"2018-03-06","close":77.315},{"date":"2018-03-07","close":77.2819},{"date":"2018-03-08","close":78.0598},{"date":"2018-03-09","close":79.4666},{"date":"2018-03-12","close":78.4901},{"date":"2018-03-13","close":79.781},{"date":"2018-03-14","close":79.781},{"date":"2018-03-15","close":80.112},{"date":"2018-03-16","close":80.7078},{"date":"2018-03-19","close":80.0872},{"date":"2018-03-20","close":80.592},{"date":"2018-03-21","close":80.1368},{"date":"2018-03-22","close":78.3246},{"date":"2018-03-23","close":76.3385},{"date":"2018-03-26","close":78.217},{"date":"2018-03-27","close":77.2819},{"date":"2018-03-28","close":78.2915},{"date":"2018-03-29","close":78.4487},{"date":"2018-04-02","close":77.5385},{"date":"2018-04-03","close":78.7135},{"date":"2018-04-04","close":79.8803},{"date":"2018-04-05","close":80.3768},{"date":"2018-04-06","close":79.359},{"date":"2018-04-09","close":79.2597},{"date":"2018-04-10","close":80.3686},{"date":"2018-04-11","close":79.6072},{"date":"2018-04-12","close":80.0624},{"date":"2018-04-13","close":79.7397},{"date":"2018-04-16","close":80.7078},{"date":"2018-04-17","close":80.8899},{"date":"2018-04-18","close":80.923},{"date":"2018-04-19","close":81.0802},{"date":"2018-04-20","close":81.3533},{"date":"2018-04-23","close":81.6016},{"date":"2018-04-24","close":80.592},{"date":"2018-04-25","close":80.6747},{"date":"2018-04-26","close":80.7078},{"date":"2018-04-27","close":81.254},{"date":"2018-04-30","close":80.9478},{"date":"2018-05-01","close":81.2623},{"date":"2018-05-02","close":77.8364},{"date":"2018-05-03","close":77.8281},{"date":"2018-05-04","close":78.217},{"date":"2018-05-07","close":78.6639},{"date":"2018-05-08","close":79.2017},{"date":"2018-05-09","close":79.781},{"date":"2018-05-10","close":79.5245},{"date":"2018-05-11","close":79.7562},{"date":"2018-05-14","close":78.9949},{"date":"2018-05-15","close":79.3259},{"date":"2018-05-16","close":79.1273},{"date":"2018-05-17","close":78.6142},{"date":"2018-05-18","close":78.548},{"date":"2018-05-21","close":79.119},{"date":"2018-05-22","close":79.3424},{"date":"2018-05-23","close":79.1025},{"date":"2018-05-24","close":79.0445},{"date":"2018-05-25","close":78.9866},{"date":"2018-05-29","close":77.9853},{"date":"2018-05-30","close":78.4759},{"date":"2018-05-31","close":77.7358},{"date":"2018-06-01","close":78.0518},{"date":"2018-06-04","close":78.3762},{"date":"2018-06-05","close":77.9188},{"date":"2018-06-06","close":77.345},{"date":"2018-06-07","close":77.503},{"date":"2018-06-08","close":77.9271},{"date":"2018-06-11","close":77.8523},{"date":"2018-06-12","close":77.7525},{"date":"2018-06-13","close":77.5612},{"date":"2018-06-14","close":77.1704},{"date":"2018-06-15","close":78.0103},{"date":"2018-06-18","close":77.3283},{"date":"2018-06-19","close":77.7358},{"date":"2018-06-20","close":76.6548},{"date":"2018-06-21","close":76.6964},{"date":"2018-06-22","close":76.7047},{"date":"2018-06-25","close":76.1974},{"date":"2018-06-26","close":76.6881},{"date":"2018-06-27","close":75.0997},{"date":"2018-06-28","close":75.9646},{"date":"2018-06-29","close":75.898},{"date":"2018-07-02","close":76.2307},{"date":"2018-07-03","close":76.4219},{"date":"2018-07-05","close":76.4552},{"date":"2018-07-06","close":76.6382},{"date":"2018-07-09","close":77.8356},{"date":"2018-07-10","close":77.636},{"date":"2018-07-11","close":77.1953},{"date":"2018-07-12","close":77.2535},{"date":"2018-07-13","close":77.1953},{"date":"2018-07-16","close":77.7192},{"date":"2018-07-17","close":78.3845},{"date":"2018-07-18","close":79.6318},{"date":"2018-07-19","close":77.686},{"date":"2018-07-20","close":77.686},{"date":"2018-07-23","close":77.4947},{"date":"2018-07-24","close":77.5279},{"date":"2018-07-25","close":77.9604},{"date":"2018-07-26","close":78.8002},{"date":"2018-07-27","close":78.7005},{"date":"2018-07-30","close":78.6589},{"date":"2018-07-31","close":79.0996},{"date":"2018-08-01","close":78.7088},{"date":"2018-08-02","close":81.112},{"date":"2018-08-03","close":81.5361},{"date":"2018-08-06","close":81.8272},{"date":"2018-08-07","close":82.1349},{"date":"2018-08-08","close":82.5008},{"date":"2018-08-09","close":82.7253},{"date":"2018-08-10","close":82.0185},{"date":"2018-08-13","close":81.6276},{"date":"2018-08-14","close":81.8106},{"date":"2018-08-15","close":82.1931},{"date":"2018-08-16","close":83.0662},{"date":"2018-08-17","close":83.1743},{"date":"2018-08-20","close":83.5236},{"date":"2018-08-21","close":84.3552},{"date":"2018-08-22","close":82.7502},{"date":"2018-08-23","close":82.4509},{"date":"2018-08-24","close":82.7669},{"date":"2018-08-27","close":83.507},{"date":"2018-08-28","close":83.4737},{"date":"2018-08-29","close":83.64},{"date":"2018-08-30","close":83.5649},{"date":"2018-08-31","close":84.016},{"date":"2018-09-04","close":84.3334},{"date":"2018-09-05","close":84.7094},{"date":"2018-09-06","close":84.4587},{"date":"2018-09-07","close":83.5649},{"date":"2018-09-10","close":81.7437},{"date":"2018-09-11","close":82.0026},{"date":"2018-09-12","close":81.5181},{"date":"2018-09-13","close":82.7461},{"date":"2018-09-14","close":83.5314},{"date":"2018-09-17","close":83.8155},{"date":"2018-09-18","close":84.5005},{"date":"2018-09-19","close":84.9599},{"date":"2018-09-20","close":85.2356},{"date":"2018-09-21","close":85.0602},{"date":"2018-09-24","close":83.8573},{"date":"2018-09-25","close":83.3727},{"date":"2018-09-26","close":82.5791},{"date":"2018-09-27","close":81.9943},{"date":"2018-09-28","close":82.4538},{"date":"2018-10-01","close":82.3117},{"date":"2018-10-02","close":82.5791},{"date":"2018-10-03","close":82.554},{"date":"2018-10-04","close":83.072},{"date":"2018-10-05","close":83.1973},{"date":"2018-10-08","close":83.615},{"date":"2018-10-09","close":83.9241},{"date":"2018-10-10","close":80.925},{"date":"2018-10-11","close":77.834},{"date":"2018-10-12","close":77.8257},{"date":"2018-10-15","close":77.5166},{"date":"2018-10-16","close":79.4797},{"date":"2018-10-17","close":79.9893},{"date":"2018-10-18","close":80.7078},{"date":"2018-10-19","close":81.3009},{"date":"2018-10-22","close":80.8164},{"date":"2018-10-23","close":80.2567},{"date":"2018-10-24","close":76.9318},{"date":"2018-10-25","close":77.5667},{"date":"2018-10-26","close":77.1323},{"date":"2018-10-29","close":78.1431},{"date":"2018-10-30","close":79.7721},{"date":"2018-10-31","close":79.9643},{"date":"2018-11-01","close":75.1607},{"date":"2018-11-02","close":74.8099},{"date":"2018-11-05","close":75.5116},{"date":"2018-11-06","close":76.0463},{"date":"2018-11-07","close":77.291},{"date":"2018-11-08","close":78.2768},{"date":"2018-11-09","close":78.2935},{"date":"2018-11-12","close":76.489},{"date":"2018-11-13","close":76.3386},{"date":"2018-11-14","close":74.0497},{"date":"2018-11-15","close":74.5927},{"date":"2018-11-16","close":74.7681},{"date":"2018-11-19","close":73.8909},{"date":"2018-11-20","close":73.5902},{"date":"2018-11-21","close":73.5735},{"date":"2018-11-23","close":73.2895},{"date":"2018-11-26","close":73.8659},{"date":"2018-11-27","close":73.0973},{"date":"2018-11-28","close":74.4841},{"date":"2018-11-29","close":74.2993},{"date":"2018-11-30","close":74.8955},{"date":"2018-12-03","close":74.5345},{"date":"2018-12-04","close":72.5527},{"date":"2018-12-06","close":71.4526},{"date":"2018-12-07","close":70.3778},{"date":"2018-12-10","close":69.9327},{"date":"2018-12-11","close":69.2694},{"date":"2018-12-12","close":69.1938},{"date":"2018-12-13","close":67.6738},{"date":"2018-12-14","close":66.5906},{"date":"2018-12-17","close":67.3128},{"date":"2018-12-18","close":68.4464},{"date":"2018-12-19","close":68.0013},{"date":"2018-12-20","close":67.0189},{"date":"2018-12-21","close":67.0525},{"date":"2018-12-24","close":64.8859},{"date":"2018-12-26","close":67.8502},{"date":"2018-12-27","close":68.6815},{"date":"2018-12-28","close":68.8747},{"date":"2018-12-31","close":69.3869},{"date":"2019-01-02","close":68.5556},{"date":"2019-01-03","close":67.4303},{"date":"2019-01-04","close":69.4205},{"date":"2019-01-07","close":69.3113},{"date":"2019-01-08","close":69.3029},{"date":"2019-01-09","close":69.832},{"date":"2019-01-10","close":70.1511},{"date":"2019-01-11","close":70.0755},{"date":"2019-01-14","close":70.3694},{"date":"2019-01-15","close":70.7305},{"date":"2019-01-16","close":70.9908},{"date":"2019-01-17","close":71.016},{"date":"2019-01-18","close":71.9649},{"date":"2019-01-22","close":72.0992},{"date":"2019-01-23","close":72.1244},{"date":"2019-01-24","close":72.4267},{"date":"2019-01-25","close":72.3428},{"date":"2019-01-28","close":72.6283},{"date":"2019-01-29","close":72.8718},{"date":"2019-01-30","close":73.342},{"date":"2019-01-31","close":73.7871},{"date":"2019-02-01","close":74.5848},{"date":"2019-02-04","close":74.568},{"date":"2019-02-05","close":74.7024},{"date":"2019-02-06","close":77.7254},{"date":"2019-02-07","close":77.5323},{"date":"2019-02-08","close":77.6414},{"date":"2019-02-11","close":77.7002},{"date":"2019-02-12","close":78.0193},{"date":"2019-02-13","close":78.9346},{"date":"2019-02-14","close":78.288},{"date":"2019-02-15","close":79.2537},{"date":"2019-02-19","close":79.4553},{"date":"2019-02-20","close":79.8248},{"date":"2019-02-21","close":79.4637},{"date":"2019-02-22","close":79.4133},{"date":"2019-02-25","close":79.6904},{"date":"2019-02-26","close":79.0102},{"date":"2019-02-27","close":79.3395},{"date":"2019-02-28","close":79.6772},{"date":"2019-03-01","close":80.209},{"date":"2019-03-04","close":79.5252},{"date":"2019-03-05","close":79.3563},{"date":"2019-03-06","close":78.9595},{"date":"2019-03-07","close":78.7147},{"date":"2019-03-08","close":78.7654},{"date":"2019-03-11","close":79.4492},{"date":"2019-03-12","close":79.4154},{"date":"2019-03-13","close":78.9764},{"date":"2019-03-14","close":79.2297},{"date":"2019-03-15","close":80.0655},{"date":"2019-03-18","close":80.2174},{"date":"2019-03-19","close":79.5336},{"date":"2019-03-20","close":78.5459},{"date":"2019-03-21","close":79.8544},{"date":"2019-03-22","close":79.4999},{"date":"2019-03-25","close":79.3479},{"date":"2019-03-26","close":79.4407},{"date":"2019-03-27","close":79.483},{"date":"2019-03-28","close":79.3057},{"date":"2019-03-29","close":79.5083},{"date":"2019-04-01","close":80.2765},{"date":"2019-04-02","close":80.0401},{"date":"2019-04-03","close":80.7409},{"date":"2019-04-04","close":81.1039},{"date":"2019-04-05","close":81.3065},{"date":"2019-04-08","close":80.0908},{"date":"2019-04-09","close":79.6602},{"date":"2019-04-10","close":80.2006},{"date":"2019-04-11","close":80.8844},{"date":"2019-04-12","close":81.8974},{"date":"2019-04-15","close":81.3825},{"date":"2019-04-16","close":82.8936},{"date":"2019-04-17","close":82.252},{"date":"2019-04-18","close":81.6526},{"date":"2019-04-22","close":81.9481},{"date":"2019-04-23","close":82.1338},{"date":"2019-04-24","close":81.3909},{"date":"2019-04-25","close":81.4416},{"date":"2019-04-26","close":82.2351},{"date":"2019-04-29","close":82.5306},{"date":"2019-04-30","close":83.6281},{"date":"2019-05-01","close":82.7332},{"date":"2019-05-02","close":82.978},{"date":"2019-05-03","close":83.2229},{"date":"2019-05-06","close":82.4631},{"date":"2019-05-07","close":80.7578},{"date":"2019-05-08","close":80.4707},{"date":"2019-05-09","close":79.6856},{"date":"2019-05-10","close":81.3656},{"date":"2019-05-13","close":79.4239},{"date":"2019-05-14","close":79.9811},{"date":"2019-05-15","close":80.6142},{"date":"2019-05-16","close":80.935},{"date":"2019-05-17","close":80.7409},{"date":"2019-05-20","close":80.9941},{"date":"2019-05-21","close":81.813},{"date":"2019-05-22","close":81.965},{"date":"2019-05-23","close":81.0279},{"date":"2019-05-24","close":81.3571},{"date":"2019-05-28","close":80.2765},{"date":"2019-05-29","close":81.2389},{"date":"2019-05-30","close":81.3748},{"date":"2019-05-31","close":81.0522},{"date":"2019-06-03","close":82.1215},{"date":"2019-06-04","close":83.0635},{"date":"2019-06-05","close":84.294},{"date":"2019-06-06","close":84.4383},{"date":"2019-06-07","close":85.4736},{"date":"2019-06-10","close":85.533},{"date":"2019-06-11","close":85.2275},{"date":"2019-06-12","close":85.3802},{"date":"2019-06-13","close":85.7961},{"date":"2019-06-14","close":86.6786},{"date":"2019-06-17","close":85.9488},{"date":"2019-06-18","close":86.4495},{"date":"2019-06-19","close":87.2048},{"date":"2019-06-20","close":87.8752},{"date":"2019-06-21","close":85.8894},{"date":"2019-06-24","close":86.7211},{"date":"2019-06-25","close":86.2289},{"date":"2019-06-26","close":84.4298},{"date":"2019-06-27","close":84.9814},{"date":"2019-06-28","close":86.2968},{"date":"2019-07-01","close":87.5357},{"date":"2019-07-02","close":87.6376},{"date":"2019-07-03","close":88.7917},{"date":"2019-07-05","close":88.6729},{"date":"2019-07-08","close":88.5795},{"date":"2019-07-09","close":88.8172},{"date":"2019-07-10","close":88.4777},{"date":"2019-07-11","close":87.5357},{"date":"2019-07-12","close":88.1807},{"date":"2019-07-15","close":88.588},{"date":"2019-07-16","close":88.9784},{"date":"2019-07-17","close":87.3575},{"date":"2019-07-18","close":87.5782},{"date":"2019-07-19","close":86.0591},{"date":"2019-07-22","close":85.8894},{"date":"2019-07-23","close":86.144},{"date":"2019-07-24","close":86.6277},{"date":"2019-07-25","close":86.5938},{"date":"2019-07-26","close":87.349},{"date":"2019-07-29","close":86.3986},{"date":"2019-07-30","close":86.4156},{"date":"2019-07-31","close":91.1424},{"date":"2019-08-01","close":89.0039},{"date":"2019-08-02","close":88.6899},{"date":"2019-08-05","close":86.3731},{"date":"2019-08-06","close":88.1468},{"date":"2019-08-07","close":87.6885},{"date":"2019-08-08","close":89.3603},{"date":"2019-08-09","close":88.3334},{"date":"2019-08-12","close":87.2812},{"date":"2019-08-13","close":88.6305},{"date":"2019-08-14","close":86.2968},{"date":"2019-08-15","close":86.424},{"date":"2019-08-16","close":87.5952},{"date":"2019-08-19","close":88.2486},{"date":"2019-08-20","close":87.5952},{"date":"2019-08-21","close":88.1637},{"date":"2019-08-22","close":88.6814},{"date":"2019-08-23","close":86.5429},{"date":"2019-08-26","close":87.5867},{"date":"2019-08-27","close":87.0945},{"date":"2019-08-28","close":86.9078},{"date":"2019-08-29","close":87.1721},{"date":"2019-08-30","close":87.3171},{"date":"2019-09-03","close":87.445},{"date":"2019-09-04","close":88.6048},{"date":"2019-09-05","close":89.0141},{"date":"2019-09-06","close":89.8073},{"date":"2019-09-09","close":90.2166},{"date":"2019-09-10","close":90.1228},{"date":"2019-09-11","close":90.5236},{"date":"2019-09-12","close":90.8903},{"date":"2019-09-13","close":90.2336},{"date":"2019-09-16","close":90.7197},{"date":"2019-09-17","close":92.0501},{"date":"2019-09-18","close":92.0927},{"date":"2019-09-19","close":92.4083},{"date":"2019-09-20","close":92.033},{"date":"2019-09-23","close":92.4509},{"date":"2019-09-24","close":91.8966},{"date":"2019-09-25","close":91.8113},{"date":"2019-09-26","close":92.1951},{"date":"2019-09-27","close":91.9563},{"date":"2019-09-30","close":92.6812},{"date":"2019-10-01","close":91.3934},{"date":"2019-10-02","close":90.0631},{"date":"2019-10-03","close":90.0972},{"date":"2019-10-04","close":92.4935},{"date":"2019-10-07","close":91.6407},{"date":"2019-10-08","close":90.3104},{"date":"2019-10-09","close":90.8818},{"date":"2019-10-10","close":91.3679},{"date":"2019-10-11","close":92.0415},{"date":"2019-10-14","close":92.2974},{"date":"2019-10-15","close":92.1609},{"date":"2019-10-16","close":91.6663},{"date":"2019-10-17","close":91.8795},{"date":"2019-10-18","close":92.4509},{"date":"2019-10-21","close":93.0649},{"date":"2019-10-22","close":91.6749},{"date":"2019-10-23","close":92.2548},{"date":"2019-10-24","close":92.323},{"date":"2019-10-25","close":91.4531},{"date":"2019-10-28","close":90.9073},{"date":"2019-10-29","close":92.2889},{"date":"2019-10-30","close":89.5003},{"date":"2019-10-31","close":90.7538},{"date":"2019-11-01","close":90.3104},{"date":"2019-11-04","close":90.8135},{"date":"2019-11-05","close":90.2592},{"date":"2019-11-06","close":91.2058},{"date":"2019-11-07","close":91.8625},{"date":"2019-11-08","close":92.2633},{"date":"2019-11-11","close":93.2781},{"date":"2019-11-12","close":93.9177},{"date":"2019-11-13","close":94.2929},{"date":"2019-11-14","close":94.4891},{"date":"2019-11-15","close":94.7449},{"date":"2019-11-18","close":95.0945},{"date":"2019-11-19","close":94.6852},{"date":"2019-11-20","close":94.148},{"date":"2019-11-21","close":93.9774},{"date":"2019-11-22","close":93.841},{"date":"2019-11-25","close":94.3526},{"date":"2019-11-26","close":96.0411},{"date":"2019-11-27","close":95.9555},{"date":"2019-11-29","close":95.3816},{"date":"2019-12-02","close":95.2017},{"date":"2019-12-03","close":93.7455},{"date":"2019-12-04","close":94.3451},{"date":"2019-12-05","close":93.8311},{"date":"2019-12-06","close":95.1674},{"date":"2019-12-09","close":95.3559},{"date":"2019-12-10","close":94.859},{"date":"2019-12-11","close":93.8739},{"date":"2019-12-12","close":94.525},{"date":"2019-12-13","close":93.9682},{"date":"2019-12-16","close":93.8997},{"date":"2019-12-17","close":94.0967},{"date":"2019-12-18","close":93.9254},{"date":"2019-12-19","close":95.2616},{"date":"2019-12-20","close":95.5786},{"date":"2019-12-23","close":94.979},{"date":"2019-12-24","close":95.2274},{"date":"2019-12-26","close":95.5957},{"date":"2019-12-27","close":95.827},{"date":"2019-12-30","close":95.7413},{"date":"2019-12-31","close":96.3238},{"date":"2020-01-02","close":96.6407},{"date":"2020-01-03","close":96.6493},{"date":"2020-01-06","close":96.932},{"date":"2020-01-07","close":96.1011},{"date":"2020-01-08","close":96.3666},{"date":"2020-01-09","close":97.4631},{"date":"2020-01-10","close":97.1804},{"date":"2020-01-13","close":98.0627},{"date":"2020-01-14","close":97.4802},{"date":"2020-01-15","close":97.8742},{"date":"2020-01-16","close":99.4932},{"date":"2020-01-17","close":100.6924},{"date":"2020-01-21","close":100.9066},{"date":"2020-01-22","close":100.7781},{"date":"2020-01-23","close":101.2064},{"date":"2020-01-24","close":101.3177},{"date":"2020-01-27","close":99.8615},{"date":"2020-01-28","close":100.6839},{"date":"2020-01-29","close":101.3863},{"date":"2020-01-30","close":102.6883},{"date":"2020-01-31","close":101.5404},{"date":"2020-02-03","close":101.9773},{"date":"2020-02-04","close":102.7482},{"date":"2020-02-05","close":106.7914},{"date":"2020-02-06","close":106.1232},{"date":"2020-02-07","close":106.5858},{"date":"2020-02-10","close":106.1746},{"date":"2020-02-11","close":107.1597},{"date":"2020-02-12","close":106.029},{"date":"2020-02-13","close":106.9798},{"date":"2020-02-14","close":107.5623},{"date":"2020-02-18","close":106.4744},{"date":"2020-02-19","close":106.4402},{"date":"2020-02-20","close":105.7549},{"date":"2020-02-21","close":105.892},{"date":"2020-02-24","close":103.2536},{"date":"2020-02-25","close":100.4868},{"date":"2020-02-26","close":99.1334},{"date":"2020-02-27","close":94.1566},{"date":"2020-02-28","close":90.6014},{"date":"2020-03-02","close":96.9887},{"date":"2020-03-03","close":94.0017},{"date":"2020-03-04","close":98.5726},{"date":"2020-03-05","close":93.3647},{"date":"2020-03-06","close":92.2284},{"date":"2020-03-09","close":82.3031},{"date":"2020-03-10","close":85.4451},{"date":"2020-03-11","close":79.8584},{"date":"2020-03-12","close":72.1368},{"date":"2020-03-13","close":79.8584},{"date":"2020-03-16","close":73.1526},{"date":"2020-03-17","close":75.7006},{"date":"2020-03-18","close":65.035},{"date":"2020-03-19","close":64.2947},{"date":"2020-03-20","close":63.5889},{"date":"2020-03-23","close":63.038},{"date":"2020-03-24","close":67.0752},{"date":"2020-03-25","close":71.4482},{"date":"2020-03-26","close":77.0435},{"date":"2020-03-27","close":76.1482},{"date":"2020-03-30","close":81.4681},{"date":"2020-03-31","close":78.9632},{"date":"2020-04-01","close":74.375},{"date":"2020-04-02","close":73.8499},{"date":"2020-04-03","close":73.9962},{"date":"2020-04-06","close":80.504},{"date":"2020-04-07","close":79.6518},{"date":"2020-04-08","close":83.7149},{"date":"2020-04-09","close":86.3748},{"date":"2020-04-13","close":84.3605},{"date":"2020-04-14","close":88.1825},{"date":"2020-04-15","close":84.3088},{"date":"2020-04-16","close":86.0219},{"date":"2020-04-17","close":90.3174},{"date":"2020-04-20","close":88.4236},{"date":"2020-04-21","close":86.1596},{"date":"2020-04-22","close":87.7952},{"date":"2020-04-23","close":85.6087},{"date":"2020-04-24","close":87.3217},{"date":"2020-04-27","close":88.7421},{"date":"2020-04-28","close":87.666},{"date":"2020-04-29","close":91.0921},{"date":"2020-04-30","close":87.5627},{"date":"2020-05-01","close":85.8583},{"date":"2020-05-04","close":86.3748},{"date":"2020-05-05","close":87.9329},{"date":"2020-05-06","close":87.3562},{"date":"2020-05-07","close":86.8138},{"date":"2020-05-08","close":86.7622},{"date":"2020-05-11","close":87.666},{"date":"2020-05-12","close":83.9731},{"date":"2020-05-13","close":79.2644},{"date":"2020-05-14","close":80.8483},{"date":"2020-05-15","close":82.1051},{"date":"2020-05-18","close":85.2558},{"date":"2020-05-19","close":83.7321},{"date":"2020-05-20","close":83.491},{"date":"2020-05-21","close":81.0291},{"date":"2020-05-22","close":81.6231},{"date":"2020-05-26","close":80.9603},{"date":"2020-05-27","close":84.1281},{"date":"2020-05-28","close":85.0543},{"date":"2020-05-29","close":84.6647},{"date":"2020-06-01","close":85.7554},{"date":"2020-06-02","close":85.6948},{"date":"2020-06-03","close":86.9153},{"date":"2020-06-04","close":88.1704},{"date":"2020-06-05","close":91.2953},{"date":"2020-06-08","close":92.611},{"date":"2020-06-09","close":89.339},{"date":"2020-06-10","close":88.2743},{"date":"2020-06-11","close":82.0506},{"date":"2020-06-12","close":82.8383},{"date":"2020-06-15","close":84.6821},{"date":"2020-06-16","close":85.7987},{"date":"2020-06-17","close":84.7859},{"date":"2020-06-18","close":85.4784},{"date":"2020-06-19","close":85.4611},{"date":"2020-06-22","close":84.1021},{"date":"2020-06-23","close":83.6693},{"date":"2020-06-24","close":80.4579},{"date":"2020-06-25","close":82.9509},{"date":"2020-06-26","close":81.8688},{"date":"2020-06-29","close":82.6133},{"date":"2020-06-30","close":83.9549},{"date":"2020-07-01","close":82.6912},{"date":"2020-07-02","close":81.4447},{"date":"2020-07-06","close":82.7864},{"date":"2020-07-07","close":80.1982},{"date":"2020-07-08","close":76.3636},{"date":"2020-07-09","close":74.2862},{"date":"2020-07-10","close":75.2816},{"date":"2020-07-13","close":76.606},{"date":"2020-07-14","close":77.6707},{"date":"2020-07-15","close":78.0169},{"date":"2020-07-16","close":79.298},{"date":"2020-07-17","close":79.3499},{"date":"2020-07-20","close":78.7094},{"date":"2020-07-21","close":79.5144},{"date":"2020-07-22","close":80.9513},{"date":"2020-07-23","close":81.9468},{"date":"2020-07-24","close":81.6784},{"date":"2020-07-27","close":80.2415},{"date":"2020-07-28","close":79.8693},{"date":"2020-07-29","close":81.3668},{"date":"2020-07-30","close":79.7048},{"date":"2020-07-31","close":81.7044},{"date":"2020-08-03","close":83.2625},{"date":"2020-08-04","close":83.3057},{"date":"2020-08-05","close":82.0247},{"date":"2020-08-06","close":81.7823},{"date":"2020-08-07","close":83.8857},{"date":"2020-08-10","close":84.18},{"date":"2020-08-11","close":83.8164},{"date":"2020-08-12","close":83.2971},{"date":"2020-08-13","close":83.3231},{"date":"2020-08-14","close":83.2019},{"date":"2020-08-17","close":82.4315},{"date":"2020-08-18","close":81.9554},{"date":"2020-08-19","close":81.6092},{"date":"2020-08-20","close":82.544},{"date":"2020-08-21","close":81.7909},{"date":"2020-08-24","close":82.2324},{"date":"2020-08-25","close":81.1677},{"date":"2020-08-26","close":80.5098},{"date":"2020-08-27","close":81.9551},{"date":"2020-08-28","close":82.1031},{"date":"2020-08-31","close":80.9713},{"date":"2020-09-01","close":80.9365},{"date":"2020-09-02","close":82.3557},{"date":"2020-09-03","close":81.2673},{"date":"2020-09-04","close":81.6765},{"date":"2020-09-08","close":79.4476},{"date":"2020-09-09","close":80.5708},{"date":"2020-09-10","close":80.6404},{"date":"2020-09-11","close":81.6852},{"date":"2020-09-14","close":82.6691},{"date":"2020-09-15","close":82.5733},{"date":"2020-09-16","close":83.5049},{"date":"2020-09-17","close":80.7972},{"date":"2020-09-18","close":79.4738},{"date":"2020-09-21","close":80.1267},{"date":"2020-09-22","close":80.3967},{"date":"2020-09-23","close":78.0285},{"date":"2020-09-24","close":78.3419},{"date":"2020-09-25","close":79.4738},{"date":"2020-09-28","close":81.1628},{"date":"2020-09-29","close":81.3544},{"date":"2020-09-30","close":81.9638},{"date":"2020-10-01","close":80.327},{"date":"2020-10-02","close":80.9887},{"date":"2020-10-05","close":81.5634},{"date":"2020-10-06","close":80.6666},{"date":"2020-10-07","close":81.2238},{"date":"2020-10-08","close":81.4763},{"date":"2020-10-09","close":80.8494},{"date":"2020-10-12","close":82.0683},{"date":"2020-10-13","close":79.9178},{"date":"2020-10-14","close":79.4738},{"date":"2020-10-15","close":79.8481},{"date":"2020-10-16","close":80.6056},{"date":"2020-10-19","close":79.5956},{"date":"2020-10-20","close":79.2996},{"date":"2020-10-21","close":79.021},{"date":"2020-10-22","close":79.8307},{"date":"2020-10-23","close":79.4476},{"date":"2020-10-26","close":79.0732},{"date":"2020-10-27","close":77.5235},{"date":"2020-10-28","close":76.618},{"date":"2020-10-29","close":77.1317},{"date":"2020-10-30","close":77.271},{"date":"2020-11-02","close":79.1429},{"date":"2020-11-03","close":80.9016},{"date":"2020-11-04","close":80.1355},{"date":"2020-11-05","close":78.7163},{"date":"2020-11-06","close":79.3606},{"date":"2020-11-09","close":81.7462},{"date":"2020-11-10","close":82.225},{"date":"2020-11-11","close":82.1641},{"date":"2020-11-12","close":82.5472},{"date":"2020-11-13","close":84.2014},{"date":"2020-11-16","close":85.3768},{"date":"2020-11-17","close":86.5174},{"date":"2020-11-18","close":87.1269},{"date":"2020-11-19","close":87.388},{"date":"2020-11-20","close":87.2226},{"date":"2020-11-23","close":88.2065},{"date":"2020-11-24","close":91.3147},{"date":"2020-11-25","close":90.505},{"date":"2020-11-27","close":91.1439},{"date":"2020-11-30","close":89.5773},{"date":"2020-12-01","close":91.2752},{"date":"2020-12-02","close":90.7413},{"date":"2020-12-03","close":90.8726},{"date":"2020-12-04","close":91.3364},{"date":"2020-12-07","close":90.505},{"date":"2020-12-08","close":92.2904},{"date":"2020-12-09","close":92.0629},{"date":"2020-12-10","close":92.2642},{"date":"2020-12-11","close":91.3977},{"date":"2020-12-14","close":91.7828},{"date":"2020-12-15","close":92.7018},{"date":"2020-12-16","close":93.1394},{"date":"2020-12-17","close":93.2619},{"date":"2020-12-18","close":93.9971},{"date":"2020-12-21","close":92.9206},{"date":"2020-12-22","close":92.9381},{"date":"2020-12-23","close":92.763},{"date":"2020-12-24","close":93.8133},{"date":"2020-12-28","close":94.0583},{"date":"2020-12-29","close":94.1021},{"date":"2020-12-30","close":94.6535},{"date":"2020-12-31","close":96.2114},{"date":"2021-01-04","close":94.5922},{"date":"2021-01-05","close":93.8483},{"date":"2021-01-06","close":96.2638},{"date":"2021-01-07","close":96.3339},{"date":"2021-01-08","close":96.2289},{"date":"2021-01-11","close":95.5287},{"date":"2021-01-12","close":96.0801},{"date":"2021-01-13","close":95.2924},{"date":"2021-01-14","close":95.4499},{"date":"2021-01-15","close":94.8723},{"date":"2021-01-19","close":96.5089},{"date":"2021-01-20","close":97.1478},{"date":"2021-01-21","close":96.9028},{"date":"2021-01-22","close":96.649},{"date":"2021-01-25","close":97.104},{"date":"2021-01-26","close":95.8525},{"date":"2021-01-27","close":96.719},{"date":"2021-01-28","close":95.66},{"date":"2021-01-29","close":93.8045},{"date":"2021-02-01","close":95.1436},{"date":"2021-02-02","close":96.964},{"date":"2021-02-03","close":95.3974},{"date":"2021-02-04","close":93.7608},{"date":"2021-02-05","close":93.577},{"date":"2021-02-08","close":93.9796},{"date":"2021-02-09","close":94.4172},{"date":"2021-02-10","close":92.4217},{"date":"2021-02-11","close":91.4415},{"date":"2021-02-12","close":91.3977},{"date":"2021-02-16","close":90.33},{"date":"2021-02-17","close":91.7741},{"date":"2021-02-18","close":91.9666},{"date":"2021-02-19","close":90.54},{"date":"2021-02-22","close":92.1679},{"date":"2021-02-23","close":94.531},{"date":"2021-02-24","close":94.8373},{"date":"2021-02-25","close":95.2486},{"date":"2021-02-26","close":93.2969},{"date":"2021-03-01","close":96.0275},{"date":"2021-03-02","close":96.7015},{"date":"2021-03-03","close":98.0945},{"date":"2021-03-04","close":96.4105},{"date":"2021-03-05","close":98.4119},{"date":"2021-03-08","close":99.8755},{"date":"2021-03-09","close":98.3854},{"date":"2021-03-10","close":100.2546},{"date":"2021-03-11","close":100.2987},{"date":"2021-03-12","close":102.0444},{"date":"2021-03-15","close":103.3933},{"date":"2021-03-16","close":102.1325},{"date":"2021-03-17","close":102.1325},{"date":"2021-03-18","close":102.3089},{"date":"2021-03-19","close":99.8402},{"date":"2021-03-22","close":98.9585},{"date":"2021-03-23","close":98.6235},{"date":"2021-03-24","close":99.4963},{"date":"2021-03-25","close":101.1363},{"date":"2021-03-26","close":102.3001},{"date":"2021-03-29","close":102.9789},{"date":"2021-03-30","close":103.2523},{"date":"2021-03-31","close":101.3038},{"date":"2021-04-01","close":102.3001},{"date":"2021-04-05","close":103.5873},{"date":"2021-04-06","close":103.8871},{"date":"2021-04-07","close":102.6087},{"date":"2021-04-08","close":103.1994},{"date":"2021-04-09","close":103.2435},{"date":"2021-04-12","close":105.236},{"date":"2021-04-13","close":105.0861},{"date":"2021-04-14","close":106.1706},{"date":"2021-04-15","close":107.2021},{"date":"2021-04-16","close":107.74},{"date":"2021-04-19","close":108.3042},{"date":"2021-04-20","close":108.3307},{"date":"2021-04-21","close":109.2388},{"date":"2021-04-22","close":109.0272},{"date":"2021-04-23","close":110.2527},{"date":"2021-04-26","close":110.4731},{"date":"2021-04-27","close":110.9492},{"date":"2021-04-28","close":110.5172},{"date":"2021-04-29","close":112.739},{"date":"2021-04-30","close":111.7956},{"date":"2021-05-03","close":112.9683},{"date":"2021-05-04","close":112.7126},{"date":"2021-05-05","close":112.3687},{"date":"2021-05-06","close":116.9269},{"date":"2021-05-07","close":116.6096},{"date":"2021-05-10","close":118.5757},{"date":"2021-05-11","close":118.2583},{"date":"2021-05-12","close":117.0416},{"date":"2021-05-13","close":121.2471},{"date":"2021-05-14","close":122.7812},{"date":"2021-05-17","close":122.5696},{"date":"2021-05-18","close":120.9033},{"date":"2021-05-19","close":119.6337},{"date":"2021-05-20","close":119.9864},{"date":"2021-05-21","close":121.1678},{"date":"2021-05-24","close":121.0003},{"date":"2021-05-25","close":119.1576},{"date":"2021-05-26","close":119.5279},{"date":"2021-05-27","close":120.1715},{"date":"2021-05-28","close":120.4448},{"date":"2021-06-01","close":121.688},{"date":"2021-06-02","close":121.7938},{"date":"2021-06-03","close":120.8448},{"date":"2021-06-04","close":120.8182},{"date":"2021-06-07","close":119.2751},{"date":"2021-06-08","close":119.3549},{"date":"2021-06-09","close":117.9802},{"date":"2021-06-10","close":116.5435},{"date":"2021-06-11","close":116.8273},{"date":"2021-06-14","close":116.1621},{"date":"2021-06-15","close":117.1643},{"date":"2021-06-16","close":115.6832},{"date":"2021-06-17","close":112.2333},{"date":"2021-06-18","close":110.0073},{"date":"2021-06-21","close":113.6612},{"date":"2021-06-22","close":113.9627},{"date":"2021-06-23","close":113.3596},{"date":"2021-06-24","close":114.3441},{"date":"2021-06-25","close":115.9848},{"date":"2021-06-28","close":115.0713},{"date":"2021-06-29","close":114.9117},{"date":"2021-06-30","close":115.6832},{"date":"2021-07-01","close":117.7674},{"date":"2021-07-02","close":118.1576},{"date":"2021-07-06","close":116.8007},{"date":"2021-07-07","close":118.0334},{"date":"2021-07-08","close":115.6477},{"date":"2021-07-09","close":118.3705},{"date":"2021-07-12","close":119.346},{"date":"2021-07-13","close":117.3151},{"date":"2021-07-14","close":116.7918},{"date":"2021-07-15","close":115.7276},{"date":"2021-07-16","close":115.6921},{"date":"2021-07-19","close":113.0669},{"date":"2021-07-20","close":113.3685},{"date":"2021-07-21","close":114.2199},{"date":"2021-07-22","close":113.741},{"date":"2021-07-23","close":115.0624},{"date":"2021-07-26","close":115.7364},{"date":"2021-07-27","close":116.5789},{"date":"2021-07-28","close":115.6566},{"date":"2021-07-29","close":117.5279},{"date":"2021-07-30","close":115.3373},{"date":"2021-08-02","close":115.0801},{"date":"2021-08-03","close":115.9227},{"date":"2021-08-04","close":114.3441},{"date":"2021-08-05","close":113.4572},{"date":"2021-08-06","close":116.0203},{"date":"2021-08-09","close":117.6698},{"date":"2021-08-10","close":119.1331},{"date":"2021-08-11","close":120.2683},{"date":"2021-08-12","close":119.9491},{"date":"2021-08-13","close":119.7806},{"date":"2021-08-16","close":121.0931},{"date":"2021-08-17","close":119.4879},{"date":"2021-08-18","close":119.1154},{"date":"2021-08-19","close":118.8671},{"date":"2021-08-20","close":119.3371},{"date":"2021-08-23","close":121.7938},{"date":"2021-08-24","close":121.4567},{"date":"2021-08-25","close":122.2726},{"date":"2021-08-26","close":120.8093},{"date":"2021-08-27","close":121.9534},{"date":"2021-08-30","close":120.0085},{"date":"2021-08-31","close":120.6866},{"date":"2021-09-01","close":119.7855},{"date":"2021-09-02","close":119.5179},{"date":"2021-09-03","close":119.5179},{"date":"2021-09-07","close":117.2876},{"date":"2021-09-08","close":118.492},{"date":"2021-09-09","close":117.8407},{"date":"2021-09-10","close":117.359},{"date":"2021-09-13","close":118.8934},{"date":"2021-09-14","close":117.8764},{"date":"2021-09-15","close":117.4839},{"date":"2021-09-16","close":117.2965},{"date":"2021-09-17","close":116.8951},{"date":"2021-09-20","close":115.6104},{"date":"2021-09-21","close":115.6193},{"date":"2021-09-22","close":116.2973},{"date":"2021-09-23","close":116.6988},{"date":"2021-09-24","close":116.4222},{"date":"2021-09-27","close":116.333},{"date":"2021-09-28","close":114.183},{"date":"2021-09-29","close":115.3784},{"date":"2021-09-30","close":113.5764},{"date":"2021-10-01","close":113.9421},{"date":"2021-10-04","close":112.9519},{"date":"2021-10-05","close":114.3079},{"date":"2021-10-06","close":113.7369},{"date":"2021-10-07","close":113.6031},{"date":"2021-10-08","close":113.1927},{"date":"2021-10-11","close":114.1562},{"date":"2021-10-12","close":113.1303},{"date":"2021-10-13","close":112.14},{"date":"2021-10-14","close":113.1303},{"date":"2021-10-15","close":113.0857},{"date":"2021-10-18","close":112.4523},{"date":"2021-10-19","close":112.8537},{"date":"2021-10-20","close":114.4952},{"date":"2021-10-21","close":113.0946},{"date":"2021-10-22","close":114.1919},{"date":"2021-10-25","close":115.0841},{"date":"2021-10-26","close":114.4774},{"date":"2021-10-27","close":111.4263},{"date":"2021-10-28","close":112.6039},{"date":"2021-10-29","close":110.329},{"date":"2021-11-01","close":110.1863},{"date":"2021-11-02","close":111.6761},{"date":"2021-11-03","close":112.5147},{"date":"2021-11-04","close":104.4678},{"date":"2021-11-05","close":104.5213},{"date":"2021-11-08","close":104.4321},{"date":"2021-11-09","close":102.7638},{"date":"2021-11-10","close":101.8003},{"date":"2021-11-11","close":102.291},{"date":"2021-11-12","close":102.3356},{"date":"2021-11-15","close":102.4159},{"date":"2021-11-16","close":102.9065},{"date":"2021-11-17","close":101.0153},{"date":"2021-11-18","close":100.8636},{"date":"2021-11-19","close":99.8644},{"date":"2021-11-22","close":101.3007},{"date":"2021-11-23","close":102.5051},{"date":"2021-11-24","close":102.3267},{"date":"2021-11-26","close":102.7014},{"date":"2021-11-29","close":101.6502},{"date":"2021-11-30","close":97.679},{"date":"2021-12-01","close":96.2505},{"date":"2021-12-02","close":98.5415},{"date":"2021-12-03","close":97.3196},{"date":"2021-12-06","close":98.6314},{"date":"2021-12-07","close":99.0447},{"date":"2021-12-08","close":97.9486},{"date":"2021-12-09","close":96.7357},{"date":"2021-12-10","close":97.0501},{"date":"2021-12-13","close":97.2119},{"date":"2021-12-14","close":99.4669},{"date":"2021-12-15","close":101.9916},{"date":"2021-12-16","close":104.058},{"date":"2021-12-17","close":102.5486},{"date":"2021-12-20","close":100.9045},{"date":"2021-12-21","close":101.8119},{"date":"2021-12-22","close":101.9017},{"date":"2021-12-23","close":102.5396},{"date":"2021-12-27","close":104.2916},{"date":"2021-12-28","close":105.199},{"date":"2021-12-29","close":105.9717},{"date":"2021-12-30","close":105.7291},{"date":"2021-12-31","close":105.7022},{"date":"2022-01-03","close":106.2592},{"date":"2022-01-04","close":108.8288},{"date":"2022-01-05","close":108.7299},{"date":"2022-01-06","close":109.9698},{"date":"2022-01-07","close":113.1593},{"date":"2022-01-10","close":110.994},{"date":"2022-01-11","close":111.2456},{"date":"2022-01-12","close":111.2186},{"date":"2022-01-13","close":111.551},{"date":"2022-01-14","close":111.4792},{"date":"2022-01-18","close":110.7065},{"date":"2022-01-19","close":108.6491},{"date":"2022-01-20","close":107.3553},{"date":"2022-01-21","close":107.2834},{"date":"2022-01-24","close":109.5385},{"date":"2022-01-25","close":109.5475},{"date":"2022-01-26","close":108.0831},{"date":"2022-01-27","close":108.0381},{"date":"2022-01-28","close":108.5862},{"date":"2022-01-31","close":108.4155},{"date":"2022-02-01","close":106.6635},{"date":"2022-02-02","close":105.7381},{"date":"2022-02-03","close":109.3139},{"date":"2022-02-04","close":109.7182},{"date":"2022-02-07","close":112.0901},{"date":"2022-02-08","close":114.2644},{"date":"2022-02-09","close":112.0183},{"date":"2022-02-10","close":110.7604},{"date":"2022-02-11","close":110.8503},{"date":"2022-02-14","close":112.1261},{"date":"2022-02-15","close":111.596},{"date":"2022-02-16","close":110.9401},{"date":"2022-02-17","close":110.1854},{"date":"2022-02-18","close":113.1054},{"date":"2022-02-22","close":112.3866},{"date":"2022-02-23","close":110.7604},{"date":"2022-02-24","close":108.5502},{"date":"2022-02-25","close":112.3504},{"date":"2022-02-28","close":110.7127},{"date":"2022-03-01","close":108.4507},{"date":"2022-03-02","close":112.088},{"date":"2022-03-03","close":113.7167},{"date":"2022-03-04","close":115.4087},{"date":"2022-03-07","close":113.2552},{"date":"2022-03-08","close":110.4141},{"date":"2022-03-09","close":110.767},{"date":"2022-03-10","close":111.2104},{"date":"2022-03-11","close":111.6357},{"date":"2022-03-14","close":113.8977},{"date":"2022-03-15","close":115.0287},{"date":"2022-03-16","close":114.4496},{"date":"2022-03-17","close":118.4579},{"date":"2022-03-18","close":120.7923},{"date":"2022-03-21","close":121.7243},{"date":"2022-03-22","close":123.9954},{"date":"2022-03-23","close":124.0044},{"date":"2022-03-24","close":125.5426},{"date":"2022-03-25","close":128.3023},{"date":"2022-03-28","close":127.2165},{"date":"2022-03-29","close":126.3027},{"date":"2022-03-30","close":127.0265},{"date":"2022-03-31","close":125.3254},{"date":"2022-04-01","close":126.2574},{"date":"2022-04-04","close":124.0406},{"date":"2022-04-05","close":124.1763},{"date":"2022-04-06","close":125.7869},{"date":"2022-04-07","close":127.0446},{"date":"2022-04-08","close":128.4199},{"date":"2022-04-11","close":129.2975},{"date":"2022-04-12","close":128.5918},{"date":"2022-04-13","close":128.3747},{"date":"2022-04-14","close":127.7232},{"date":"2022-04-18","close":126.4293},{"date":"2022-04-19","close":128.248},{"date":"2022-04-20","close":130.1662},{"date":"2022-04-21","close":127.6961},{"date":"2022-04-22","close":119.4985},{"date":"2022-04-25","close":119.2723},{"date":"2022-04-26","close":116.7026},{"date":"2022-04-27","close":116.1506},{"date":"2022-04-28","close":117.9331},{"date":"2022-04-29","close":114.4949},{"date":"2022-05-02","close":115.5716},{"date":"2022-05-03","close":117.4264},{"date":"2022-05-04","close":120.9552},{"date":"2022-05-05","close":119.0551},{"date":"2022-05-06","close":118.1322},{"date":"2022-05-09","close":116.6845},{"date":"2022-05-10","close":117.2545},{"date":"2022-05-11","close":116.3135},{"date":"2022-05-12","close":115.4087},{"date":"2022-05-13","close":115.9878},{"date":"2022-05-16","close":115.1373},{"date":"2022-05-17","close":116.9107},{"date":"2022-05-18","close":115.8249},{"date":"2022-05-19","close":113.8162},{"date":"2022-05-20","close":111.319},{"date":"2022-05-23","close":113.6986},{"date":"2022-05-24","close":116.5669},{"date":"2022-05-25","close":118.4851},{"date":"2022-05-26","close":120.9643},{"date":"2022-05-27","close":123.8596},{"date":"2022-05-31","close":123.6787},{"date":"2022-06-01","close":121.8781},{"date":"2022-06-02","close":122.1513},{"date":"2022-06-03","close":120.1663},{"date":"2022-06-06","close":120.5123},{"date":"2022-06-07","close":120.6853},{"date":"2022-06-08","close":119.3377},{"date":"2022-06-09","close":116.4239},{"date":"2022-06-10","close":113.4464},{"date":"2022-06-13","close":112.0896},{"date":"2022-06-14","close":111.0789},{"date":"2022-06-15","close":110.7875},{"date":"2022-06-16","close":108.8389},{"date":"2022-06-17","close":109.7768},{"date":"2022-06-21","close":110.9059},{"date":"2022-06-22","close":111.1517},{"date":"2022-06-23","close":110.915},{"date":"2022-06-24","close":115.7865},{"date":"2022-06-27","close":114.9033},{"date":"2022-06-28","close":114.4571},{"date":"2022-06-29","close":114.2021},{"date":"2022-06-30","close":115.395},{"date":"2022-07-01","close":119.0099},{"date":"2022-07-05","close":117.3709},{"date":"2022-07-06","close":119.4105},{"date":"2022-07-07","close":119.4651},{"date":"2022-07-08","close":119.1646},{"date":"2022-07-11","close":118.6729},{"date":"2022-07-12","close":116.5787},{"date":"2022-07-13","close":115.5133},{"date":"2022-07-14","close":110.1046},{"date":"2022-07-15","close":111.4522},{"date":"2022-07-18","close":109.0575},{"date":"2022-07-19","close":111.6617},{"date":"2022-07-20","close":111.3976},{"date":"2022-07-21","close":105.5336},{"date":"2022-07-22","close":105.8068},{"date":"2022-07-25","close":106.2803},{"date":"2022-07-26","close":104.8234},{"date":"2022-07-27","close":106.517},{"date":"2022-07-28","close":105.3879},{"date":"2022-07-29","close":106.5079},{"date":"2022-08-01","close":105.7703},{"date":"2022-08-02","close":105.3515},{"date":"2022-08-03","close":104.7687},{"date":"2022-08-04","close":103.7307},{"date":"2022-08-05","close":106.5352},{"date":"2022-08-08","close":107.7098},{"date":"2022-08-09","close":109.0301},{"date":"2022-08-10","close":112.7179},{"date":"2022-08-11","close":115.5862},{"date":"2022-08-12","close":117.8626},{"date":"2022-08-15","close":116.3328},{"date":"2022-08-16","close":118.1266},{"date":"2022-08-17","close":120.23},{"date":"2022-08-18","close":121.1224},{"date":"2022-08-19","close":118.5546},{"date":"2022-08-22","close":114.3205},{"date":"2022-08-23","close":114.275},{"date":"2022-08-24","close":115.6044},{"date":"2022-08-25","close":116.5513},{"date":"2022-08-26","close":113.8652},{"date":"2022-08-29","close":112.9911},{"date":"2022-08-30","close":112.1659},{"date":"2022-08-31","close":110.4789},{"date":"2022-09-01","close":111.2949},{"date":"2022-09-02","close":111.3774},{"date":"2022-09-06","close":111.3866},{"date":"2022-09-07","close":114.7147},{"date":"2022-09-08","close":116.3742},{"date":"2022-09-09","close":115.925},{"date":"2022-09-12","close":116.5301},{"date":"2022-09-13","close":112.3493},{"date":"2022-09-14","close":113.6879},{"date":"2022-09-15","close":118.2904},{"date":"2022-09-16","close":118.6571},{"date":"2022-09-19","close":121.0959},{"date":"2022-09-20","close":119.2622},{"date":"2022-09-21","close":117.2177},{"date":"2022-09-22","close":117.3277},{"date":"2022-09-23","close":117.0068},{"date":"2022-09-26","close":113.6237},{"date":"2022-09-27","close":113.5229},{"date":"2022-09-28","close":115.8975},{"date":"2022-09-29","close":115.6407},{"date":"2022-09-30","close":114.1738},{"date":"2022-10-03","close":117.6119},{"date":"2022-10-04","close":121.7652},{"date":"2022-10-05","close":121.9394},{"date":"2022-10-06","close":119.684},{"date":"2022-10-07","close":119.7757},{"date":"2022-10-10","close":120.4633},{"date":"2022-10-11","close":121.9119},{"date":"2022-10-12","close":120.2249},{"date":"2022-10-13","close":123.7364},{"date":"2022-10-14","close":121.426},{"date":"2022-10-17","close":122.3978},{"date":"2022-10-18","close":125.9551},{"date":"2022-10-19","close":123.9106},{"date":"2022-10-20","close":107.921},{"date":"2022-10-21","close":110.0939},{"date":"2022-10-24","close":114.4855},{"date":"2022-10-25","close":114.2838},{"date":"2022-10-26","close":113.9354},{"date":"2022-10-27","close":112.3768},{"date":"2022-10-28","close":115.8791},{"date":"2022-10-31","close":115.7508},{"date":"2022-11-01","close":115.2924},{"date":"2022-11-02","close":113.0828},{"date":"2022-11-03","close":113.6512},{"date":"2022-11-04","close":118.3821},{"date":"2022-11-07","close":118.107},{"date":"2022-11-08","close":119.4273},{"date":"2022-11-09","close":117.3002},{"date":"2022-11-10","close":119.3631},{"date":"2022-11-11","close":121.1051},{"date":"2022-11-14","close":118.3087},{"date":"2022-11-15","close":121.0501},{"date":"2022-11-16","close":121.3068},{"date":"2022-11-17","close":123.4155},{"date":"2022-11-18","close":121.701},{"date":"2022-11-21","close":123.0946},{"date":"2022-11-22","close":122.7371},{"date":"2022-11-23","close":123.1772},{"date":"2022-11-25","close":124.1582},{"date":"2022-11-28","close":121.6827},{"date":"2022-11-29","close":123.076},{"date":"2022-11-30","close":123.5559},{"date":"2022-12-01","close":121.8119},{"date":"2022-12-02","close":120.7415},{"date":"2022-12-05","close":118.5177},{"date":"2022-12-06","close":120.2432},{"date":"2022-12-07","close":120.0587},{"date":"2022-12-08","close":119.9848},{"date":"2022-12-09","close":118.6192},{"date":"2022-12-12","close":118.8775},{"date":"2022-12-13","close":120.2524},{"date":"2022-12-14","close":119.8649},{"date":"2022-12-15","close":122.0703},{"date":"2022-12-16","close":121.0552},{"date":"2022-12-19","close":120.8707},{"date":"2022-12-20","close":123.3529},{"date":"2022-12-21","close":124.2387},{"date":"2022-12-22","close":124.9677},{"date":"2022-12-23","close":125.8351},{"date":"2022-12-27","close":125.5121},{"date":"2022-12-28","close":124.9677},{"date":"2022-12-29","close":125.8812},{"date":"2022-12-30","close":125.1246},{"date":"2023-01-03","close":126.1027},{"date":"2023-01-04","close":128.225},{"date":"2023-01-05","close":128.5757},{"date":"2023-01-06","close":130.4488},{"date":"2023-01-09","close":129.1939},{"date":"2023-01-10","close":130.3473},{"date":"2023-01-11","close":127.5514},{"date":"2023-01-12","close":126.481},{"date":"2023-01-13","close":128.2342},{"date":"2023-01-17","close":125.0507},{"date":"2023-01-18","close":122.1994},{"date":"2023-01-19","close":115.0112},{"date":"2023-01-20","close":115.9432},{"date":"2023-01-23","close":115.5649},{"date":"2023-01-24","close":117.4288},{"date":"2023-01-25","close":118.6838},{"date":"2023-01-26","close":118.6653},{"date":"2023-01-27","close":117.9548},{"date":"2023-01-30","close":118.1116},{"date":"2023-01-31","close":118.5454},{"date":"2023-02-01","close":118.2593},{"date":"2023-02-02","close":121.7012},{"date":"2023-02-03","close":121.1844},{"date":"2023-02-06","close":124.5524},{"date":"2023-02-07","close":126.158},{"date":"2023-02-08","close":126.2595},{"date":"2023-02-09","close":123.2422},{"date":"2023-02-10","close":124.9492},{"date":"2023-02-13","close":125.9642},{"date":"2023-02-14","close":124.6078},{"date":"2023-02-15","close":126.5548},{"date":"2023-02-16","close":126.5087},{"date":"2023-02-17","close":124.6171},{"date":"2023-02-21","close":124.0265},{"date":"2023-02-22","close":122.9838},{"date":"2023-02-23","close":121.6642},{"date":"2023-02-24","close":121.4243},{"date":"2023-02-27","close":119.7985},{"date":"2023-02-28","close":119.6406},{"date":"2023-03-01","close":118.5536},{"date":"2023-03-02","close":117.318},{"date":"2023-03-03","close":119.0367},{"date":"2023-03-06","close":118.5443},{"date":"2023-03-07","close":115.7387},{"date":"2023-03-08","close":113.7134},{"date":"2023-03-09","close":110.9263},{"date":"2023-03-10","close":109.8114},{"date":"2023-03-13","close":106.0767},{"date":"2023-03-14","close":106.244},{"date":"2023-03-15","close":102.7601},{"date":"2023-03-16","close":104.1444},{"date":"2023-03-17","close":97.6504},{"date":"2023-03-20","close":101.4502},{"date":"2023-03-21","close":104.5531},{"date":"2023-03-22","close":100.8277},{"date":"2023-03-23","close":98.0871},{"date":"2023-03-24","close":98.0964},{"date":"2023-03-27","close":99.397},{"date":"2023-03-28","close":98.7931},{"date":"2023-03-29","close":101.9147},{"date":"2023-03-30","close":101.348},{"date":"2023-03-31","close":102.9459},{"date":"2023-04-03","close":106.1418},{"date":"2023-04-04","close":105.1384},{"date":"2023-04-05","close":106.7271},{"date":"2023-04-06","close":107.0429},{"date":"2023-04-10","close":107.8698},{"date":"2023-04-11","close":107.8605},{"date":"2023-04-12","close":107.8419},{"date":"2023-04-13","close":106.0117},{"date":"2023-04-14","close":104.1722},{"date":"2023-04-17","close":106.7364},{"date":"2023-04-18","close":106.0396},{"date":"2023-04-19","close":108.2414},{"date":"2023-04-20","close":109.0496},{"date":"2023-04-21","close":107.5632},{"date":"2023-04-24","close":107.6747},{"date":"2023-04-25","close":106.7549},{"date":"2023-04-26","close":105.9652},{"date":"2023-04-27","close":107.0708},{"date":"2023-04-28","close":107.5446},{"date":"2023-05-01","close":107.6375},{"date":"2023-05-02","close":104.4138},{"date":"2023-05-03","close":103.5869},{"date":"2023-05-04","close":105.9281},{"date":"2023-05-05","close":107.5168},{"date":"2023-05-08","close":107.8791},{"date":"2023-05-09","close":110.0158},{"date":"2023-05-10","close":109.3191},{"date":"2023-05-11","close":109.9322},{"date":"2023-05-12","close":109.8672},{"date":"2023-05-15","close":109.5606},{"date":"2023-05-16","close":108.5201},{"date":"2023-05-17","close":110.5547},{"date":"2023-05-18","close":110.4525},{"date":"2023-05-19","close":109.4212},{"date":"2023-05-22","close":109.7093},{"date":"2023-05-23","close":108.0091},{"date":"2023-05-24","close":105.3521},{"date":"2023-05-25","close":103.1596},{"date":"2023-05-26","close":101.7568},{"date":"2023-05-30","close":102.8066},{"date":"2023-05-31","close":100.7534},{"date":"2023-06-01","close":102.2896},{"date":"2023-06-02","close":103.1139},{"date":"2023-06-05","close":102.5519},{"date":"2023-06-06","close":103.0296},{"date":"2023-06-07","close":105.1185},{"date":"2023-06-08","close":104.8281},{"date":"2023-06-09","close":104.8749},{"date":"2023-06-12","close":105.2403},{"date":"2023-06-13","close":106.2707},{"date":"2023-06-14","close":104.3504},{"date":"2023-06-15","close":103.5448},{"date":"2023-06-16","close":104.1349},{"date":"2023-06-20","close":101.7369},{"date":"2023-06-21","close":100.9126},{"date":"2023-06-22","close":101.1656},{"date":"2023-06-23","close":100.7253},{"date":"2023-06-26","close":102.0648},{"date":"2023-06-27","close":101.765},{"date":"2023-06-28","close":101.9711},{"date":"2023-06-29","close":102.1866},{"date":"2023-06-30","close":102.1397},{"date":"2023-07-03","close":103.5167},{"date":"2023-07-05","close":103.0765},{"date":"2023-07-06","close":101.8775},{"date":"2023-07-07","close":101.4184},{"date":"2023-07-10","close":99.9947},{"date":"2023-07-11","close":102.1678},{"date":"2023-07-12","close":100.7909},{"date":"2023-07-13","close":98.1962},{"date":"2023-07-14","close":94.7772},{"date":"2023-07-17","close":95.9293},{"date":"2023-07-18","close":96.8754},{"date":"2023-07-19","close":99.0954},{"date":"2023-07-20","close":104.8937},{"date":"2023-07-21","close":103.8071},{"date":"2023-07-24","close":105.0155},{"date":"2023-07-25","close":103.4792},{"date":"2023-07-26","close":105.8117},{"date":"2023-07-27","close":105.6431},{"date":"2023-07-28","close":105.3433},{"date":"2023-07-31","close":105.5494},{"date":"2023-08-01","close":105.8772},{"date":"2023-08-02","close":99.7698},{"date":"2023-08-03","close":104.3129},{"date":"2023-08-04","close":102.9172},{"date":"2023-08-07","close":103.7322},{"date":"2023-08-08","close":103.4512},{"date":"2023-08-09","close":102.6643},{"date":"2023-08-10","close":103.6853},{"date":"2023-08-11","close":102.1397},{"date":"2023-08-14","close":100.1352},{"date":"2023-08-15","close":98.421},{"date":"2023-08-16","close":102.7954},{"date":"2023-08-17","close":101.0812},{"date":"2023-08-18","close":99.4701},{"date":"2023-08-21","close":98.627},{"date":"2023-08-22","close":98.4678},{"date":"2023-08-23","close":98.9362},{"date":"2023-08-24","close":98.6739},{"date":"2023-08-25","close":98.4865},{"date":"2023-08-28","close":98.7488},{"date":"2023-08-29","close":99.8167},{"date":"2023-08-30","close":103.2078},{"date":"2023-08-31","close":101.8381},{"date":"2023-09-01","close":104.4358},{"date":"2023-09-05","close":101.2808},{"date":"2023-09-06","close":101.9515},{"date":"2023-09-07","close":101.7626},{"date":"2023-09-08","close":100.3173},{"date":"2023-09-11","close":101.8098},{"date":"2023-09-12","close":103.4251},{"date":"2023-09-13","close":102.8678},{"date":"2023-09-14","close":104.4264},{"date":"2023-09-15","close":102.7544},{"date":"2023-09-18","close":104.8892},{"date":"2023-09-19","close":107.0996},{"date":"2023-09-20","close":107.827},{"date":"2023-09-21","close":107.5436},{"date":"2023-09-22","close":107.7703},{"date":"2023-09-25","close":108.8566},{"date":"2023-09-26","close":106.9957},{"date":"2023-09-27","close":106.7595},{"date":"2023-09-28","close":106.2589},{"date":"2023-09-29","close":105.2387},{"date":"2023-10-02","close":104.7664},{"date":"2023-10-03","close":103.8218},{"date":"2023-10-04","close":105.2765},{"date":"2023-10-05","close":106.1455},{"date":"2023-10-06","close":106.8824},{"date":"2023-10-09","close":107.8458},{"date":"2023-10-10","close":108.3654},{"date":"2023-10-11","close":108.4126},{"date":"2023-10-12","close":107.6664},{"date":"2023-10-13","close":113.6552},{"date":"2023-10-16","close":118.0004},{"date":"2023-10-17","close":120.8342},{"date":"2023-10-18","close":120.3524},{"date":"2023-10-19","close":117.8304},{"date":"2023-10-20","close":116.3662},{"date":"2023-10-23","close":115.0815},{"date":"2023-10-24","close":117.4053},{"date":"2023-10-25","close":118.2554},{"date":"2023-10-26","close":118.6616},{"date":"2023-10-27","close":116.4701},{"date":"2023-10-30","close":118.5199},{"date":"2023-10-31","close":121.0326},{"date":"2023-11-01","close":122.5628},{"date":"2023-11-02","close":124.0836},{"date":"2023-11-03","close":124.4331},{"date":"2023-11-06","close":123.2902},{"date":"2023-11-07","close":122.4778},{"date":"2023-11-08","close":122.1189},{"date":"2023-11-09","close":121.8449},{"date":"2023-11-10","close":123.1013},{"date":"2023-11-13","close":122.6573},{"date":"2023-11-14","close":124.3576},{"date":"2023-11-15","close":124.282},{"date":"2023-11-16","close":127.2859},{"date":"2023-11-17","close":126.7569},{"date":"2023-11-20","close":127.182},{"date":"2023-11-21","close":127.4843},{"date":"2023-11-22","close":128.5517},{"date":"2023-11-24","close":129.0428},{"date":"2023-11-27","close":129.8552},{"date":"2023-11-28","close":128.8728},{"date":"2023-11-29","close":128.8253},{"date":"2023-11-30","close":131.0882},{"date":"2023-12-01","close":130.9075},{"date":"2023-12-04","close":131.8203},{"date":"2023-12-05","close":131.8583},{"date":"2023-12-06","close":131.6777},{"date":"2023-12-07","close":132.1816},{"date":"2023-12-08","close":132.4669},{"date":"2023-12-11","close":136.0324},{"date":"2023-12-12","close":137.2589},{"date":"2023-12-13","close":137.2494},{"date":"2023-12-14","close":132.3908},{"date":"2023-12-15","close":132.2197},{"date":"2023-12-18","close":131.9249},{"date":"2023-12-19","close":131.4495},{"date":"2023-12-20","close":128.9489},{"date":"2023-12-21","close":128.7397},{"date":"2023-12-22","close":130.6413},{"date":"2023-12-26","close":131.2879},{"date":"2023-12-27","close":131.5826},{"date":"2023-12-28","close":132.9422},{"date":"2023-12-29","close":133.0944},{"date":"2024-01-02","close":136.736},{"date":"2024-01-03","close":137.8675},{"date":"2024-01-04","close":141.1953},{"date":"2024-01-05","close":142.6025},{"date":"2024-01-08","close":142.032},{"date":"2024-01-09","close":143.5533},{"date":"2024-01-10","close":142.9163},{"date":"2024-01-11","close":142.9733},{"date":"2024-01-12","close":143.6008},{"date":"2024-01-16","close":144.0477},{"date":"2024-01-17","close":145.0461},{"date":"2024-01-18","close":145.3979},{"date":"2024-01-19","close":147.2615},{"date":"2024-01-22","close":147.7464},{"date":"2024-01-23","close":146.5293},{"date":"2024-01-24","close":149.6765},{"date":"2024-01-25","close":151.2358},{"date":"2024-01-26","close":150.5798},{"date":"2024-01-29","close":148.3834},{"date":"2024-01-30","close":148.7923},{"date":"2024-01-31","close":147.6133},{"date":"2024-02-01","close":148.507},{"date":"2024-02-02","close":149.629},{"date":"2024-02-05","close":149.1156},{"date":"2024-02-06","close":149.61},{"date":"2024-02-07","close":150.7985},{"date":"2024-02-08","close":153.7935},{"date":"2024-02-09","close":152.1582},{"date":"2024-02-12","close":151.4831},{"date":"2024-02-13","close":150.7795},{"date":"2024-02-14","close":153.4512},{"date":"2024-02-15","close":153.9267},{"date":"2024-02-16","close":153.8221},{"date":"2024-02-20","close":151.8634},{"date":"2024-02-21","close":151.3404},{"date":"2024-02-22","close":152.3103},{"date":"2024-02-23","close":151.3024},{"date":"2024-02-26","close":151.9395},{"date":"2024-02-27","close":151.6922},{"date":"2024-02-28","close":152.6906},{"date":"2024-02-29","close":151.6732},{"date":"2024-03-01","close":148.3739},{"date":"2024-03-04","close":149.5502},{"date":"2024-03-05","close":149.9232},{"date":"2024-03-06","close":150.1813},{"date":"2024-03-07","close":149.7988},{"date":"2024-03-08","close":150.0666},{"date":"2024-03-11","close":152.9547},{"date":"2024-03-12","close":152.6296},{"date":"2024-03-13","close":153.0886},{"date":"2024-03-14","close":152.4192},{"date":"2024-03-15","close":155.116},{"date":"2024-03-18","close":155.8906},{"date":"2024-03-19","close":155.269},{"date":"2024-03-20","close":154.131},{"date":"2024-03-21","close":155.0873},{"date":"2024-03-22","close":158.0328},{"date":"2024-03-25","close":161.5903},{"date":"2024-03-26","close":163.35},{"date":"2024-03-27","close":162.4223},{"date":"2024-03-28","close":165.4539},{"date":"2024-04-01","close":165.0331},{"date":"2024-04-02","close":165.0044},{"date":"2024-04-03","close":165.8459},{"date":"2024-04-04","close":163.7516},{"date":"2024-04-05","close":165.2722},{"date":"2024-04-08","close":164.8323},{"date":"2024-04-09","close":160.9783},{"date":"2024-04-10","close":162.3363},{"date":"2024-04-11","close":158.3771},{"date":"2024-04-12","close":159.5247},{"date":"2024-04-15","close":158.5205},{"date":"2024-04-16","close":157.0382},{"date":"2024-04-17","close":155.8046},{"date":"2024-04-18","close":161.7242},{"date":"2024-04-19","close":165.4061},{"date":"2024-04-22","close":167.7491},{"date":"2024-04-23","close":167.6247},{"date":"2024-04-24","close":164.7462},{"date":"2024-04-25","close":164.8131},{"date":"2024-04-26","close":162.6423},{"date":"2024-04-29","close":162.1737},{"date":"2024-04-30","close":162.6327},{"date":"2024-05-01","close":164.0672},{"date":"2024-05-02","close":161.7911},{"date":"2024-05-03","close":160.8348},{"date":"2024-05-06","close":162.6518},{"date":"2024-05-07","close":160.8444},{"date":"2024-05-08","close":162.8431},{"date":"2024-05-09","close":163.9716},{"date":"2024-05-10","close":165.167},{"date":"2024-05-13","close":162.4606},{"date":"2024-05-14","close":161.6955},{"date":"2024-05-15","close":159.0083},{"date":"2024-05-16","close":161.6955},{"date":"2024-05-17","close":162.1067},{"date":"2024-05-20","close":160.5288},{"date":"2024-05-21","close":160.8444},{"date":"2024-05-22","close":158.9126},{"date":"2024-05-23","close":156.8374},{"date":"2024-05-24","close":157.6407},{"date":"2024-05-28","close":157.4781},{"date":"2024-05-29","close":156.3592},{"date":"2024-05-30","close":157.7746},{"date":"2024-05-31","close":161.1021},{"date":"2024-06-03","close":157.8323},{"date":"2024-06-04","close":157.1591},{"date":"2024-06-05","close":157.0437},{"date":"2024-06-06","close":156.8706},{"date":"2024-06-07","close":158.7363},{"date":"2024-06-10","close":157.5342},{"date":"2024-06-11","close":155.4088},{"date":"2024-06-12","close":154.476},{"date":"2024-06-13","close":154.6683},{"date":"2024-06-14","close":151.0524},{"date":"2024-06-17","close":152.6584},{"date":"2024-06-18","close":153.9278},{"date":"2024-06-20","close":156.3609},{"date":"2024-06-21","close":154.3606},{"date":"2024-06-24","close":156.1878},{"date":"2024-06-25","close":155.1588},{"date":"2024-06-26","close":152.293},{"date":"2024-06-27","close":153.8797},{"date":"2024-06-28","close":153.5432},{"date":"2024-07-01","close":154.3894},{"date":"2024-07-02","close":154.0432},{"date":"2024-07-03","close":153.3316},{"date":"2024-07-05","close":152.3603},{"date":"2024-07-08","close":153.4277},{"date":"2024-07-09","close":152.6392},{"date":"2024-07-10","close":153.8413},{"date":"2024-07-11","close":155.832},{"date":"2024-07-12","close":157.4187},{"date":"2024-07-15","close":160.5154},{"date":"2024-07-16","close":161.3809},{"date":"2024-07-17","close":164.1602},{"date":"2024-07-18","close":169.9207},{"date":"2024-07-19","close":167.6992},{"date":"2024-07-22","close":168.132},{"date":"2024-07-23","close":166.9491},{"date":"2024-07-24","close":165.7374},{"date":"2024-07-25","close":159.0633},{"date":"2024-07-26","close":162.6888},{"date":"2024-07-29","close":162.7465},{"date":"2024-07-30","close":166.9395},{"date":"2024-07-31","close":164.5641},{"date":"2024-08-01","close":170.5843},{"date":"2024-08-02","close":170.0457},{"date":"2024-08-05","close":162.5445},{"date":"2024-08-06","close":163.285},{"date":"2024-08-07","close":164.1313},{"date":"2024-08-08","close":163.9871},{"date":"2024-08-09","close":164.4776},{"date":"2024-08-12","close":164.7949},{"date":"2024-08-13","close":165.3719},{"date":"2024-08-14","close":174.0175},{"date":"2024-08-15","close":171.2863},{"date":"2024-08-16","close":172.7577},{"date":"2024-08-19","close":173.7001},{"date":"2024-08-20","close":173.4982},{"date":"2024-08-21","close":171.9883},{"date":"2024-08-22","close":174.2868},{"date":"2024-08-23","close":173.5943},{"date":"2024-08-26","close":176.0755},{"date":"2024-08-27","close":178.047},{"date":"2024-08-28","close":179.8934},{"date":"2024-08-29","close":181.134},{"date":"2024-08-30","close":182.5933},{"date":"2024-09-03","close":182.8445},{"date":"2024-09-04","close":183.492},{"date":"2024-09-05","close":179.5201},{"date":"2024-09-06","close":179.1335},{"date":"2024-09-09","close":180.9117},{"date":"2024-09-10","close":178.66},{"date":"2024-09-11","close":178.1961},{"date":"2024-09-12","close":179.8487},{"date":"2024-09-13","close":181.9748},{"date":"2024-09-16","close":184.1588},{"date":"2024-09-17","close":183.8689},{"date":"2024-09-18","close":184.5937},{"date":"2024-09-19","close":184.2748},{"date":"2024-09-20","close":184.5841},{"date":"2024-09-23","close":186.4106},{"date":"2024-09-24","close":185.3765},{"date":"2024-09-25","close":183.6176},{"date":"2024-09-26","close":182.3517},{"date":"2024-09-27","close":182.0328},{"date":"2024-09-30","close":183.2794},{"date":"2024-10-01","close":183.5017},{"date":"2024-10-02","close":183.8303},{"date":"2024-10-03","close":181.5302},{"date":"2024-10-04","close":184.1685},{"date":"2024-10-07","close":175.1616},{"date":"2024-10-08","close":176.7272},{"date":"2024-10-09","close":178.6987},{"date":"2024-10-10","close":179.5491},{"date":"2024-10-11","close":181.9554},{"date":"2024-10-14","close":184.1299},{"date":"2024-10-15","close":186.5266},{"date":"2024-10-16","close":189.0779},{"date":"2024-10-17","close":188.9426},{"date":"2024-10-18","close":188.8073},{"date":"2024-10-21","close":186.169},{"date":"2024-10-22","close":186.3043},{"date":"2024-10-23","close":186.3043},{"date":"2024-10-24","close":185.5505},{"date":"2024-10-25","close":181.8008},{"date":"2024-10-28","close":182.8542},{"date":"2024-10-29","close":180.3029},{"date":"2024-10-30","close":183.0765},{"date":"2024-10-31","close":180.2546},{"date":"2024-11-01","close":177.9642},{"date":"2024-11-04","close":176.2439},{"date":"2024-11-05","close":178.8436},{"date":"2024-11-06","close":182.4483},{"date":"2024-11-07","close":184.1492},{"date":"2024-11-08","close":190.2859},{"date":"2024-11-11","close":190.8851},{"date":"2024-11-12","close":191.4456},{"date":"2024-11-13","close":190.6725},{"date":"2024-11-14","close":189.2035},{"date":"2024-11-15","close":190.2666},{"date":"2024-11-18","close":193.2528},{"date":"2024-11-19","close":189.996},{"date":"2024-11-20","close":190.6628},{"date":"2024-11-21","close":196.6448},{"date":"2024-11-22","close":196.9541},{"date":"2024-11-25","close":195.2436},{"date":"2024-11-26","close":200.8874},{"date":"2024-11-27","close":201.2063},{"date":"2024-11-29","close":201.3131},{"date":"2024-12-02","close":198.401},{"date":"2024-12-03","close":197.44},{"date":"2024-12-04","close":198.9446},{"date":"2024-12-05","close":198.2457},{"date":"2024-12-06","close":197.673},{"date":"2024-12-09","close":193.2077},{"date":"2024-12-10","close":189.3444},{"date":"2024-12-11","close":187.6359},{"date":"2024-12-12","close":186.6653},{"date":"2024-12-13","close":190.5092},{"date":"2024-12-16","close":189.3056},{"date":"2024-12-17","close":187.733},{"date":"2024-12-18","close":183.7046},{"date":"2024-12-19","close":184.2288},{"date":"2024-12-20","close":187.8883},{"date":"2024-12-23","close":187.9563},{"date":"2024-12-24","close":189.7909},{"date":"2024-12-26","close":189.888},{"date":"2024-12-27","close":188.1213},{"date":"2024-12-30","close":186.9079},{"date":"2024-12-31","close":187.1409},{"date":"2025-01-02","close":186.3255},{"date":"2025-01-03","close":185.8401},{"date":"2025-01-06","close":180.4625},{"date":"2025-01-07","close":180.5887},{"date":"2025-01-08","close":186.1799},{"date":"2025-01-10","close":175.6867},{"date":"2025-01-13","close":177.1912},{"date":"2025-01-14","close":181.3361},{"date":"2025-01-15","close":182.5204},{"date":"2025-01-16","close":185.5004},{"date":"2025-01-17","close":183.3648},{"date":"2025-01-21","close":184.19},{"date":"2025-01-22","close":179.8218},{"date":"2025-01-23","close":179.2491},{"date":"2025-01-24","close":180.6178},{"date":"2025-01-27","close":187.5292},{"date":"2025-01-28","close":185.3645},{"date":"2025-01-29","close":185.2189},{"date":"2025-01-30","close":188.1504},{"date":"2025-01-31","close":186.6944},{"date":"2025-02-03","close":186.3546},{"date":"2025-02-04","close":185.2771},{"date":"2025-02-05","close":187.3544},{"date":"2025-02-06","close":186.2576},{"date":"2025-02-07","close":184.6656},{"date":"2025-02-10","close":181.1129},{"date":"2025-02-11","close":183.8793},{"date":"2025-02-12","close":183.7823},{"date":"2025-02-13","close":187.1215},{"date":"2025-02-14","close":182.1321},{"date":"2025-02-18","close":183.4134},{"date":"2025-02-19","close":185.9858},{"date":"2025-02-20","close":183.6367},{"date":"2025-02-21","close":180.2198},{"date":"2025-02-24","close":183.2193},{"date":"2025-02-25","close":184.8986},{"date":"2025-02-26","close":182.9086},{"date":"2025-02-27","close":189.3444},{"date":"2025-02-28","close":193.3145},{"date":"2025-03-03","close":196.1393},{"date":"2025-03-04","close":193.198},{"date":"2025-03-05","close":193.7125},{"date":"2025-03-06","close":191.6449},{"date":"2025-03-07","close":194.8482},{"date":"2025-03-10","close":193.8824},{"date":"2025-03-11","close":196.653},{"date":"2025-03-12","close":193.4044},{"date":"2025-03-13","close":197.0628},{"date":"2025-03-14","close":202.4186},{"date":"2025-03-17","close":204.9648},{"date":"2025-03-18","close":200.3211},{"date":"2025-03-19","close":199.8626},{"date":"2025-03-20","close":205.0428},{"date":"2025-03-21","close":201.4235},{"date":"2025-03-24","close":202.2332},{"date":"2025-03-25","close":203.0332},{"date":"2025-03-26","close":204.1648},{"date":"2025-03-27","close":204.1746},{"date":"2025-03-28","close":201.404},{"date":"2025-03-31","close":202.0088},{"date":"2025-04-01","close":202.4283},{"date":"2025-04-02","close":200.4089},{"date":"2025-04-03","close":200.3016},{"date":"2025-04-04","close":182.0099},{"date":"2025-04-07","close":176.1175},{"date":"2025-04-08","close":178.9856},{"date":"2025-04-09","close":188.2827},{"date":"2025-04-10","close":186.1268},{"date":"2025-04-11","close":187.8437},{"date":"2025-04-14","close":190.7216},{"date":"2025-04-15","close":189.7851},{"date":"2025-04-16","close":189.4924},{"date":"2025-04-17","close":189.9021},{"date":"2025-04-21","close":182.3806},{"date":"2025-04-22","close":189.1607},{"date":"2025-04-23","close":189.9704},{"date":"2025-04-24","close":190.0973},{"date":"2025-04-25","close":188.1949},{"date":"2025-04-28","close":190.6338},{"date":"2025-04-29","close":193.9312},{"date":"2025-04-30","close":193.541},{"date":"2025-05-01","close":192.4191},{"date":"2025-05-02","close":194.4288},{"date":"2025-05-05","close":195.3555},{"date":"2025-05-06","close":197.1213},{"date":"2025-05-07","close":199.0822},{"date":"2025-05-08","close":197.6676},{"date":"2025-05-09","close":197.6871},{"date":"2025-05-12","close":197.5408},{"date":"2025-05-13","close":197.6091},{"date":"2025-05-14","close":195.6872},{"date":"2025-05-15","close":200.2528},{"date":"2025-05-16","close":203.9502},{"date":"2025-05-19","close":204.8185},{"date":"2025-05-20","close":203.0332},{"date":"2025-05-21","close":200.2919},{"date":"2025-05-22","close":197.5701},{"date":"2025-05-23","close":198.2725},{"date":"2025-05-27","close":202.1844},{"date":"2025-05-28","close":199.9211},{"date":"2025-05-29","close":201.7064},{"date":"2025-05-30","close":204.7404},{"date":"2025-06-02","close":207.4427},{"date":"2025-06-03","close":206.0964},{"date":"2025-06-04","close":201.7357},{"date":"2025-06-05","close":201.5991},{"date":"2025-06-06","close":202.9746},{"date":"2025-06-09","close":196.8087},{"date":"2025-06-10","close":192.5249},{"date":"2025-06-11","close":192.3093},{"date":"2025-06-12","close":196.3676},{"date":"2025-06-13","close":194.9952},{"date":"2025-06-16","close":195.6716},{"date":"2025-06-17","close":194.2796},{"date":"2025-06-18","close":191.8094},{"date":"2025-06-20","close":191.4761},{"date":"2025-06-23","close":194.4169},{"date":"2025-06-24","close":192.1819},{"date":"2025-06-25","close":187.1727},{"date":"2025-06-26","close":190.3193},{"date":"2025-06-27","close":191.8976},{"date":"2025-06-30","close":197.3381},{"date":"2025-07-01","close":196.1912},{"date":"2025-07-02","close":190.8487},{"date":"2025-07-03","close":194.0934},{"date":"2025-07-07","close":190.7017},{"date":"2025-07-08","close":189.5841},{"date":"2025-07-09","close":190.2605},{"date":"2025-07-10","close":190.8389},{"date":"2025-07-11","close":189.5155},{"date":"2025-07-14","close":192.3289},{"date":"2025-07-15","close":188.6333},{"date":"2025-07-16","close":191.7603},{"date":"2025-07-17","close":189.2116},{"date":"2025-07-18","close":190.2507},{"date":"2025-07-21","close":189.1136},{"date":"2025-07-22","close":193.5346},{"date":"2025-07-23","close":193.7111},{"date":"2025-07-24","close":190.1135},{"date":"2025-07-25","close":191.8388},{"date":"2025-07-28","close":188.2118},{"date":"2025-07-29","close":189.2836},{"date":"2025-07-30","close":187.7022},{"date":"2025-07-31","close":198.411},{"date":"2025-08-01","close":195.0138},{"date":"2025-08-04","close":198.1962},{"date":"2025-08-05","close":200.6562},{"date":"2025-08-06","close":204.0338},{"date":"2025-08-07","close":200.1193},{"date":"2025-08-08","close":201.8765},{"date":"2025-08-11","close":201.5836},{"date":"2025-08-12","close":201.8374},{"date":"2025-08-13","close":203.8386},{"date":"2025-08-14","close":203.7312},{"date":"2025-08-15","close":201.8569},{"date":"2025-08-18","close":202.1596},{"date":"2025-08-19","close":205.3712},{"date":"2025-08-20","close":208.5341},{"date":"2025-08-21","close":201.6324},{"date":"2025-08-22","close":200.6269},{"date":"2025-08-25","close":197.2688},{"date":"2025-08-26","close":198.3427},{"date":"2025-08-27","close":198.9577},{"date":"2025-08-28","close":198.9088},{"date":"2025-08-29","close":199.5824},{"date":"2025-09-02","close":199.4745},{"date":"2025-09-03","close":200.6811},{"date":"2025-09-04","close":204.3696},{"date":"2025-09-05","close":197.6989},{"date":"2025-09-08","close":196.5021},{"date":"2025-09-09","close":196.3157},{"date":"2025-09-10","close":196.2274},{"date":"2025-09-11","close":198.621},{"date":"2025-09-12","close":196.5806},{"date":"2025-09-15","close":193.1471},{"date":"2025-09-16","close":192.5683},{"date":"2025-09-17","close":193.5003},{"date":"2025-09-18","close":201.77},{"date":"2025-09-19","close":202.1232},{"date":"2025-09-22","close":202.5352},{"date":"2025-09-23","close":203.7811},{"date":"2025-09-24","close":205.4291},{"date":"2025-09-25","close":205.8313},{"date":"2025-09-26","close":208.7154},{"date":"2025-09-29","close":207.2636},{"date":"2025-09-30","close":210.5695},{"date":"2025-10-01","close":206.675},{"date":"2025-10-02","close":206.0177},{"date":"2025-10-03","close":206.8123},{"date":"2025-10-06","close":204.8601},{"date":"2025-10-07","close":207.7639},{"date":"2025-10-08","close":208.3132},{"date":"2025-10-09","close":205.0171},{"date":"2025-10-10","close":201.7602},{"date":"2025-10-13","close":201.7308},{"date":"2025-10-14","close":205.537},{"date":"2025-10-15","close":196.61},{"date":"2025-10-16","close":191.1753},{"date":"2025-10-17","close":192.1465},{"date":"2025-10-20","close":190.1061},{"date":"2025-10-21","close":190.057},{"date":"2025-10-22","close":191.087},{"date":"2025-10-23","close":190.7633},{"date":"2025-10-24","close":189.5175},{"date":"2025-10-27","close":189.5273},{"date":"2025-10-28","close":187.2219},{"date":"2025-10-29","close":186.3881},{"date":"2025-10-30","close":188.2324},{"date":"2025-10-31","close":187.8792},{"date":"2025-11-03","close":187.6143},{"date":"2025-11-04","close":191.5481},{"date":"2025-11-05","close":191.0478},{"date":"2025-11-06","close":194.2458},{"date":"2025-11-07","close":198.4445},{"date":"2025-11-10","close":200.0141},{"date":"2025-11-11","close":203.4181},{"date":"2025-11-12","close":205.2329},{"date":"2025-11-13","close":207.1458},{"date":"2025-11-14","close":210.2262},{"date":"2025-11-17","close":205.2329},{"date":"2025-11-18","close":205.9687},{"date":"2025-11-19","close":205.9392},{"date":"2025-11-20","close":207.7148},{"date":"2025-11-21","close":210.2458},{"date":"2025-11-24","close":208.3328},{"date":"2025-11-25","close":208.6075},{"date":"2025-11-26","close":209.8043},{"date":"2025-11-28","close":208.9312},{"date":"2025-12-01","close":206.9889},{"date":"2025-12-02","close":205.9145},{"date":"2025-12-03","close":205.6287},{"date":"2025-12-04","close":203.4109},{"date":"2025-12-05","close":199.3697},{"date":"2025-12-08","close":197.9898},{"date":"2025-12-09","close":198.1672},{"date":"2025-12-10","close":198.3052},{"date":"2025-12-11","close":203.8545},{"date":"2025-12-12","close":204.2093},{"date":"2025-12-15","close":208.9011},{"date":"2025-12-16","close":206.5059},{"date":"2025-12-17","close":206.0821},{"date":"2025-12-18","close":201.9916},{"date":"2025-12-19","close":202.0606},{"date":"2025-12-22","close":205.2936},{"date":"2025-12-23","close":206.5453},{"date":"2025-12-24","close":206.0525},{"date":"2025-12-26","close":204.8204},{"date":"2025-12-29","close":205.6681},{"date":"2025-12-30","close":206.1018},{"date":"2025-12-31","close":205.1654},{"date":"2026-01-02","close":200.8975},{"date":"2026-01-05","close":202.6224},{"date":"2026-01-06","close":204.9387},{"date":"2026-01-07","close":204.298},{"date":"2026-01-08","close":208.0731},{"date":"2026-01-09","close":209.1672},{"date":"2026-01-12","close":205.6681},{"date":"2026-01-13","close":194.816},{"date":"2026-01-14","close":193.2093},{"date":"2026-01-15","close":192.6672},{"date":"2026-01-16","close":189.523},{"date":"2026-01-20","close":190.7748},{"date":"2026-01-21","close":190.8832},{"date":"2026-01-22","close":192.48},{"date":"2026-01-23","close":190.8733},{"date":"2026-01-26","close":193.2093},{"date":"2026-01-27","close":191.9773},{"date":"2026-01-28","close":194.5006},{"date":"2026-01-29","close":195.5454},{"date":"2026-01-30","close":196.1368},{"date":"2026-02-02","close":197.8814},{"date":"2026-02-03","close":198.8769},{"date":"2026-02-04","close":204.1502},{"date":"2026-02-05","close":212.1045},{"date":"2026-02-06","close":204.574},{"date":"2026-02-09","close":197.0731},{"date":"2026-02-10","close":198.2658},{"date":"2026-02-11","close":201.7945},{"date":"2026-02-12","close":203.5982},{"date":"2026-02-13","close":204.5346},{"date":"2026-02-17","close":209.2756},{"date":"2026-02-18","close":206.4271},{"date":"2026-02-19","close":200.3061},{"date":"2026-02-20","close":203.4109},{"date":"2026-02-23","close":203.2039},{"date":"2026-02-24","close":206.8115},{"date":"2026-02-25","close":206.3285},{"date":"2026-02-26","close":209.7093},{"date":"2026-02-27","close":211.4441},{"date":"2026-03-02","close":210.7738},{"date":"2026-03-03","close":211.6159},{"date":"2026-03-04","close":212.1806},{"date":"2026-03-05","close":209.6445},{"date":"2026-03-06","close":210.3379},{"date":"2026-03-09","close":205.7512},{"date":"2026-03-10","close":205.5629},{"date":"2026-03-11","close":203.6708},{"date":"2026-03-12","close":203.116},{"date":"2026-03-13","close":204.2453},{"date":"2026-03-16","close":205.87},{"date":"2026-03-17","close":205.3351},{"date":"2026-03-18","close":202.4721},{"date":"2026-03-19","close":202.165},{"date":"2026-03-20","close":203.7005},{"date":"2026-03-23","close":205.8205},{"date":"2026-03-24","close":205.3747},{"date":"2026-03-25","close":202.799},{"date":"2026-03-26","close":205.2261},{"date":"2026-03-27","close":200.8176},{"date":"2026-03-30","close":205.3351},{"date":"2026-03-31","close":205.4044},{"date":"2026-04-01","close":202.1947},{"date":"2026-04-02","close":205.0973},{"date":"2026-04-06","close":206.4149},{"date":"2026-04-07","close":208.5646},{"date":"2026-04-08","close":210.0903},{"date":"2026-04-09","close":212.5174},{"date":"2026-04-10","close":209.0204},{"date":"2026-04-13","close":213.0821},{"date":"2026-04-14","close":212.874},{"date":"2026-04-15","close":216.1928},{"date":"2026-04-16","close":211.8735},{"date":"2026-04-17","close":214.1421},{"date":"2026-04-20","close":213.1415},{"date":"2026-04-21","close":214.3204},{"date":"2026-04-22","close":212.1608},{"date":"2026-04-23","close":214.5384},{"date":"2026-04-24","close":210.8927},{"date":"2026-04-27","close":212.2004},{"date":"2026-04-28","close":214.3798},{"date":"2026-04-29","close":210.3478},{"date":"2026-04-30","close":215.2318},{"date":"2026-05-01","close":214.5681},{"date":"2026-05-04","close":217.8175},{"date":"2026-05-05","close":216.4702},{"date":"2026-05-06","close":215.8857},{"date":"2026-05-07","close":211.6753},{"date":"2026-05-08","close":211.1602},{"date":"2026-05-11","close":211.8041},{"date":"2026-05-12","close":213.4585},{"date":"2026-05-13","close":213.5279},{"date":"2026-05-14","close":214.4294},{"date":"2026-05-15","close":215.3408},{"date":"2026-05-18","close":219.1449},{"date":"2026-05-19","close":222.4835},{"date":"2026-05-20","close":219.9078},{"date":"2026-05-21","close":212.4381},{"date":"2026-05-22","close":214.578},{"date":"2026-05-26","close":210.8333},{"date":"2026-05-27","close":206.9003},{"date":"2026-05-28","close":205.345},{"date":"2026-05-29","close":204.1661},{"date":"2026-06-01","close":206.3456},{"date":"2026-06-02","close":209.582},{"date":"2026-06-03","close":208.4667},{"date":"2026-06-04","close":209.9604},{"date":"2026-06-05","close":220.088},{"date":"2026-06-08","close":214.123},{"date":"2026-06-09","close":216.274},{"date":"2026-06-10","close":222.4083},{"date":"2026-06-11","close":218.654},{"date":"2026-06-12","close":220.7054},{"date":"2026-06-15","close":220.8846},{"date":"2026-06-16","close":222.1593},{"date":"2026-06-17","close":220.7353},{"date":"2026-06-18","close":220.2473},{"date":"2026-06-22","close":221.6315},{"date":"2026-06-23","close":230.584},{"date":"2026-06-24","close":232.5657},{"date":"2026-06-25","close":230.6338},{"date":"2026-06-26","close":238.6104},{"date":"2026-06-29","close":240.373},{"date":"2026-06-30","close":236.9474},{"date":"2026-07-01","close":242.1057},{"date":"2026-07-02","close":249.2857},{"date":"2026-07-06","close":247.3338},{"date":"2026-07-07","close":250.411},{"date":"2026-07-08","close":250.1222},{"date":"2026-07-09","close":247.6027},{"date":"2026-07-10","close":250.5603},{"date":"2026-07-13","close":255.3801},{"date":"2026-07-14","close":249.3056},{"date":"2026-07-15","close":238.4809},{"date":"2026-07-16","close":240.851},{"date":"2026-07-17","close":248.8575},{"date":"2026-07-20","close":252.6715},{"date":"2026-07-21","close":250.6898},{"date":"2026-07-22","close":250.7794},{"date":"2026-07-23","close":253.4582},{"date":"2026-07-24","close":258.8855},{"date":"2026-07-27","close":260.18},{"date":"2026-07-28","close":271.2835},{"date":"2026-07-29","close":273.2453},{"date":"2026-07-30","close":264.2729},{"date":"2026-07-31","close":262.9783},{"date":"2026-08-03","close":261.5841},{"date":"2026-08-04","close":261.4646},{"date":"2026-08-05","close":263.4862},{"date":"2026-08-06","close":273.9623},{"date":"2026-08-07","close":265.8861},{"date":"2026-08-10","close":268.545},{"date":"2026-08-11","close":261.136},{"date":"2026-08-12","close":254.7727},{"date":"2026-08-13","close":259.3933},{"date":"2026-08-14","close":260.3194},{"date":"2026-08-17","close":257.0233},{"date":"2026-08-18","close":260.0605},{"date":"2026-08-19","close":258.6564},{"date":"2026-08-20","close":253.4781},{"date":"2026-08-21","close":252.7711},{"date":"2026-08-24","close":259.1045},{"date":"2026-08-25","close":256.5453},{"date":"2026-08-26","close":260.7178},{"date":"2026-08-27","close":256.5453},{"date":"2026-08-28","close":259.4929},{"date":"2026-08-31","close":257.8},{"date":"2026-09-01","close":257.87},{"date":"2026-09-02","close":259.34},{"date":"2026-09-03","close":263.11},{"date":"2026-09-04","close":259.57},{"date":"2026-09-08","close":253.46},{"date":"2026-09-09","close":253.58},{"date":"2026-09-10","close":251.79},{"date":"2026-09-11","close":253.71},{"date":"2026-09-14","close":258.48},{"date":"2026-09-15","close":257.21},{"date":"2026-09-16","close":254.85},{"date":"2026-09-17","close":252.21},{"date":"2026-09-18","close":249.83},{"date":"2026-09-21","close":242.86},{"date":"2026-09-22","close":229.5},{"date":"2026-09-23","close":225.66},{"date":"2026-09-24","close":227.17},{"date":"2026-09-25","close":227.6},{"date":"2026-09-28","close":227.55},{"date":"2026-09-29","close":225.42},{"date":"2026-09-30","close":221.86},{"date":"2026-10-01","close":224.41},{"date":"2026-10-02","close":223.74},{"date":"2026-10-05","close":224.71},{"date":"2026-10-06","close":224.27},{"date":"2026-10-07","close":223.95},{"date":"2026-10-08","close":230.63},{"date":"2026-10-09","close":229.43},{"date":"2026-10-12","close":232.6},{"date":"2026-10-13","close":236.4},{"date":"2026-10-14","close":236.17},{"date":"2026-10-15","close":239.6},{"date":"2026-10-16","close":247.88},{"date":"2026-10-19","close":246.85},{"date":"2026-10-20","close":249.91},{"date":"2026-10-21","close":251.04},{"date":"2026-10-22","close":259.07}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":259.1,"low_30d":219.51,"support":223.48,"high_30d":259.25,"change_1d":3.2,"change_7d":4.5,"change_30d":2.1,"resistance":255.28,"position_in_range":100.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.78,"per":13.38,"quarter":"2024-Q2"},{"pbr":1.89,"per":11.46,"quarter":"2024-Q3"},{"pbr":1.89,"per":10.6,"quarter":"2024-Q4"},{"pbr":1.97,"per":13.2,"quarter":"2025-Q1"},{"pbr":1.77,"per":8.96,"quarter":"2025-Q2"},{"pbr":1.65,"per":6.64,"quarter":"2025-Q3"},{"pbr":1.44,"per":5.27,"quarter":"2025-Q4"},{"pbr":1.4,"per":4.43,"quarter":"2026-Q1"},{"pbr":1.51,"per":5.0,"quarter":"2026-Q2"},{"pbr":2.32,"per":5.47,"quarter":"현재"}],"timeline":[{"close":153.5432,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":183.2794,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":187.1409,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":202.0088,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":197.3381,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":210.5695,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":205.1654,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":205.4044,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":236.9474,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.7,"pbr_5y_low":1.4,"per_5y_avg":8.77,"per_5y_low":4.43,"current_pbr":2.32,"current_per":5.47,"pbr_5y_high":1.97,"per_5y_high":13.38,"pbr_5y_median":1.77,"per_5y_median":8.96,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":33.3,"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 92 과매수 구간","D/E(유이자부채/자본총계) 2.7배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Insurance - Property & Casualty"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -1.8%"},"momentum":{"grade":"C","reason":"RSI 92"},"valuation":{"grade":"C","reason":"PER 5.46x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.69,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.26,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":13.77,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.7,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.22,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":45.33,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":25.56,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":18.07,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.78,"per":13.38,"close":153.5432,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.89,"per":11.46,"close":183.2794,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.89,"per":10.6,"close":187.1409,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.97,"per":13.2,"close":202.0088,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.77,"per":8.96,"close":197.3381,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.65,"per":6.64,"close":210.5695,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.44,"per":5.27,"close":205.1654,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.4,"per":4.43,"close":205.4044,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.51,"per":5.0,"close":236.9474,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"5.5배"},{"label":"PBR","value":"2.3배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"6.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":8.99,"pbr":null,"per":null,"roa":0.016904998557183623,"roe":0.06258531663600214,"revenue":16633000000.0,"market_cap":null,"net_income":2109000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":124756000000.0,"total_equity":33698000000.0,"profit_margin":0.1267961281789214,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4240000000.0,"operating_margin":0.2549149281548728},{"eps":9.7404899917361,"pbr":1.941,"per":5.65,"roa":0.01982705772271158,"roe":0.07776758313031923,"revenue":16941000000.0,"market_cap":55769063000.0,"net_income":2458000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4533380556047459,"total_assets":123972000000.0,"total_equity":31607000000.0,"profit_margin":0.14509178915058143,"dividend_yield":1.86,"fiscal_quarter":"Q1","operating_income":3206000000.0,"operating_margin":0.18924502685791866},{"eps":14.500196557197027,"pbr":null,"per":null,"roa":0.031997862355750764,"roe":0.12518784710878797,"revenue":16590000000.0,"market_cap":null,"net_income":3832000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5295961422543701,"total_assets":119758000000.0,"total_equity":30610000000.0,"profit_margin":0.23098251959011454,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4915000000.0,"operating_margin":0.2962628089210368},{"eps":14.174774609410246,"pbr":null,"per":null,"roa":0.03111243999269115,"roe":0.13627269089453964,"revenue":17061000000.0,"market_cap":null,"net_income":3746000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.36568782603598854,"total_assets":120402000000.0,"total_equity":27489000000.0,"profit_margin":0.21956508997127952,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4819000000.0,"operating_margin":0.2824570658226364},{"eps":7.980405673050242,"pbr":null,"per":null,"roa":0.018197663382056018,"roe":0.087856696521558,"revenue":16546000000.0,"market_cap":null,"net_income":2109000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.24374471171280068,"total_assets":115894000000.0,"total_equity":24005000000.0,"profit_margin":0.12746283089568475,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2703000000.0,"operating_margin":0.16336274628308955},{"eps":2.251465801548077,"pbr":null,"per":null,"roa":0.005166679691909587,"roe":0.026981679666243423,"revenue":16263000000.0,"market_cap":null,"net_income":595000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.18618950993051714,"total_assets":115161000000.0,"total_equity":22052000000.0,"profit_margin":0.03658611572280637,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":719000000.0,"operating_margin":0.04421078521797946},{"eps":7.29550599224318,"pbr":null,"per":null,"roa":0.01727335441733786,"roe":0.09023260167548088,"revenue":16342000000.0,"market_cap":null,"net_income":1928000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3010035491371925,"total_assets":111617000000.0,"total_equity":21367000000.0,"profit_margin":0.11797821564068045,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2449000000.0,"operating_margin":0.1498592583527108},{"eps":4.502931603096154,"pbr":null,"per":null,"roa":0.010462182288140809,"roe":0.05710720798541127,"revenue":16497000000.0,"market_cap":null,"net_income":1190000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2263441837909923,"total_assets":113743000000.0,"total_equity":20838000000.0,"profit_margin":0.0721343274534764,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1418000000.0,"operating_margin":0.0859550221252349},{"eps":1.2524961013654008,"pbr":null,"per":null,"roa":0.00305440720507899,"roe":0.017821568944166262,"revenue":15624000000.0,"market_cap":null,"net_income":331000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.16199436763952893,"total_assets":108368000000.0,"total_equity":18573000000.0,"profit_margin":0.02118535586277522,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":430000000.0,"operating_margin":0.027521761392729136},{"eps":4.60888293493371,"pbr":null,"per":null,"roa":0.011573436208321852,"roe":0.0659090909090909,"revenue":15052000000.0,"market_cap":null,"net_income":1218000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2203029497741164,"total_assets":105241000000.0,"total_equity":18480000000.0,"profit_margin":0.08091947913898485,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1464000000.0,"operating_margin":0.09726282221631677},{"eps":5.634340468075776,"pbr":null,"per":null,"roa":0.014405681004624523,"roe":0.08445830969937607,"revenue":14776000000.0,"market_cap":null,"net_income":1489000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2575798592311857,"total_assets":103362000000.0,"total_equity":17630000000.0,"profit_margin":0.1007715213860314,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1827000000.0,"operating_margin":0.12364645370871684},{"eps":-0.01891988068527796,"pbr":null,"per":null,"roa":-4.9418834506207e-05,"roe":-5.363080553469913e-05,"revenue":14497000000.0,"market_cap":null,"net_income":-5000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.8778367938194109,"total_assets":101176000000.0,"total_equity":93230000000.0,"profit_margin":-0.0003448989446092295,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-21000000.0,"operating_margin":-0.0014485755673587638}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":11.4768,"per":13.38,"date":"2024-06","close":153.54,"source":"reported"},{"eps":11.4768,"per":14.34,"date":"2024-07","close":164.56,"source":"reported"},{"eps":11.4768,"per":15.91,"date":"2024-08","close":182.59,"source":"reported"},{"eps":15.9987,"per":11.46,"date":"2024-09","close":183.28,"source":"reported"},{"eps":15.9987,"per":11.27,"date":"2024-10","close":180.25,"source":"reported"},{"eps":15.9987,"per":12.58,"date":"2024-11","close":201.31,"source":"reported"},{"eps":17.6598,"per":10.6,"date":"2024-12","close":187.14,"source":"reported"},{"eps":17.6598,"per":10.57,"date":"2025-01","close":186.69,"source":"reported"},{"eps":17.6598,"per":10.95,"date":"2025-02","close":193.31,"source":"reported"},{"eps":15.3024,"per":13.2,"date":"2025-03","close":202.01,"source":"reported"},{"eps":15.3024,"per":12.65,"date":"2025-04","close":193.54,"source":"reported"},{"eps":15.3024,"per":13.38,"date":"2025-05","close":204.74,"source":"reported"},{"eps":22.0303,"per":8.96,"date":"2025-06","close":197.34,"source":"reported"},{"eps":22.0303,"per":9.01,"date":"2025-07","close":198.41,"source":"reported"},{"eps":22.0303,"per":9.06,"date":"2025-08","close":199.58,"source":"reported"},{"eps":31.7022,"per":6.64,"date":"2025-09","close":210.57,"source":"reported"},{"eps":31.7022,"per":5.93,"date":"2025-10","close":187.88,"source":"reported"},{"eps":31.7022,"per":6.59,"date":"2025-11","close":208.93,"source":"reported"},{"eps":38.9068,"per":5.27,"date":"2025-12","close":205.17,"source":"reported"},{"eps":38.9068,"per":5.04,"date":"2026-01","close":196.14,"source":"reported"},{"eps":38.9068,"per":5.43,"date":"2026-02","close":211.44,"source":"reported"},{"eps":46.3959,"per":4.43,"date":"2026-03","close":205.4,"source":"reported"},{"eps":46.3959,"per":4.64,"date":"2026-04","close":215.23,"source":"reported"},{"eps":46.3959,"per":4.4,"date":"2026-05","close":204.17,"source":"reported"},{"eps":47.4055,"per":5.0,"date":"2026-06","close":236.95,"source":"reported"},{"eps":47.4055,"per":5.55,"date":"2026-07","close":262.98,"source":"reported"},{"eps":47.4055,"per":5.44,"date":"2026-08","close":257.8,"source":"reported"},{"eps":47.4055,"per":4.68,"date":"2026-09","close":221.86,"source":"reported"},{"eps":47.4055,"per":5.46,"date":"2026-10","close":259.07,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.68,"std":3.58,"count":29,"current":5.46,"lower_1sd":5.1,"upper_1sd":12.26},"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":"The Allstate Corporation","phase":"above-fold","symbol_resolved":true}