{"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":"2026-10-23T09:57:02.339333+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.4,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":30.4,"direction":"higher_better","percentile":80}],"summary":"매출 +11.4%","percentile":74},"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":76.3,"direction":null,"percentile":76},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":15.0,"direction":"higher_better","percentile":76}],"summary":"RSI 76","percentile":74},"valuation":{"grade":"C","metrics":[],"summary":"PER 20.9x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":8.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":20.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 8.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.93,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.81,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":36.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.9x, 순차입금비율 0.8x","percentile":61}},"signals":[],"summary":"Allegion PLC(ALLE)은 Industrials 섹터 US 시장 종목입니다, 시가총액 150.02억. 현재가 $176.42, 전일 대비 +11.0%, 30일 +15.0%. PER 20.9배 / ROE 8.7%. 기술적 시그널: RSI 76(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":1.39,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.39%","value_pct":1.39},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":29.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.81,"direction":"lower_better","percentile":null}],"summary":"배당성향 29%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.39},"catalysts":["전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":2.1948375306133414,"grade":"C","trend":"상승","atr_14":4.737399999999998,"rsi_14":76.25916292267675,"sma_20":155.03400000000002,"sma_60":157.6051666666667,"comment":"상승 추세, RSI 76","analysis":"RSI(14) 76.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.19)가 시그널선(0.20)을 상회합니다(골든크로스). SMA20 155, SMA60 158 — 혼조세입니다. 볼린저밴드 144~166 (현재 위치 146%).","bb_lower":143.92440522791225,"bb_upper":166.1435947720878,"macd_signal":0.20284095133222987},"change_pct":11.02,"chart_data":[{"date":"2024-10-23","open":147.07,"high":149.72,"low":147.07,"close":148.0,"volume":987428,"rsi_14":65.33,"sma_20":147.73,"sma_60":139.72,"sma_120":130.81},{"date":"2024-10-24","open":139.64,"high":143.62,"low":139.2,"close":142.51,"volume":1861195,"rsi_14":49.21,"sma_20":147.81,"sma_60":139.86,"sma_120":131.0},{"date":"2024-10-25","open":143.18,"high":143.35,"low":139.89,"close":139.89,"volume":1155969,"rsi_14":42.83,"sma_20":147.75,"sma_60":140.03,"sma_120":131.14},{"date":"2024-10-28","open":140.41,"high":141.55,"low":139.47,"close":139.63,"volume":1372719,"rsi_14":43.53,"sma_20":147.58,"sma_60":140.24,"sma_120":131.29},{"date":"2024-10-29","open":137.89,"high":138.03,"low":136.18,"close":137.13,"volume":1278619,"rsi_14":36.28,"sma_20":147.32,"sma_60":140.44,"sma_120":131.42},{"date":"2024-10-30","open":136.71,"high":137.94,"low":135.73,"close":136.41,"volume":1089558,"rsi_14":38.13,"sma_20":146.98,"sma_60":140.64,"sma_120":131.53},{"date":"2024-10-31","open":136.09,"high":137.59,"low":135.9,"close":136.98,"volume":1206840,"rsi_14":32.14,"sma_20":146.67,"sma_60":140.85,"sma_120":131.65},{"date":"2024-11-01","open":137.73,"high":138.79,"low":136.1,"close":137.18,"volume":646948,"rsi_14":25.32,"sma_20":146.38,"sma_60":141.03,"sma_120":131.77},{"date":"2024-11-04","open":136.84,"high":138.27,"low":136.1,"close":136.85,"volume":597771,"rsi_14":24.63,"sma_20":146.05,"sma_60":141.2,"sma_120":131.87},{"date":"2024-11-05","open":136.46,"high":138.23,"low":136.09,"close":138.23,"volume":645909,"rsi_14":24.63,"sma_20":145.83,"sma_60":141.41,"sma_120":131.98},{"date":"2024-11-06","open":139.37,"high":140.07,"low":134.52,"close":138.26,"volume":1587826,"rsi_14":18.36,"sma_20":145.55,"sma_60":141.59,"sma_120":132.1},{"date":"2024-11-07","open":138.51,"high":140.07,"low":137.99,"close":140.0,"volume":834434,"rsi_14":22.19,"sma_20":145.45,"sma_60":141.78,"sma_120":132.26},{"date":"2024-11-08","open":140.55,"high":142.41,"low":139.61,"close":141.05,"volume":650945,"rsi_14":28.19,"sma_20":145.28,"sma_60":141.96,"sma_120":132.43},{"date":"2024-11-11","open":142.45,"high":143.17,"low":140.38,"close":140.71,"volume":574882,"rsi_14":29.87,"sma_20":144.98,"sma_60":142.16,"sma_120":132.59},{"date":"2024-11-12","open":140.3,"high":141.11,"low":139.08,"close":139.18,"volume":855588,"rsi_14":26.48,"sma_20":144.59,"sma_60":142.31,"sma_120":132.75},{"date":"2024-11-13","open":140.03,"high":141.57,"low":137.8,"close":138.16,"volume":777892,"rsi_14":34.75,"sma_20":144.09,"sma_60":142.46,"sma_120":132.91},{"date":"2024-11-14","open":138.68,"high":139.7,"low":138.2,"close":138.64,"volume":790863,"rsi_14":44.83,"sma_20":143.53,"sma_60":142.57,"sma_120":133.07},{"date":"2024-11-15","open":137.76,"high":138.64,"low":136.6,"close":137.11,"volume":921595,"rsi_14":40.6,"sma_20":142.85,"sma_60":142.65,"sma_120":133.23},{"date":"2024-11-18","open":136.6,"high":137.0,"low":135.72,"close":136.01,"volume":619710,"rsi_14":45.34,"sma_20":142.18,"sma_60":142.68,"sma_120":133.39},{"date":"2024-11-19","open":135.14,"high":136.19,"low":134.24,"close":135.5,"volume":522440,"rsi_14":46.13,"sma_20":141.56,"sma_60":142.68,"sma_120":133.54},{"date":"2024-11-20","open":135.58,"high":136.83,"low":134.53,"close":136.78,"volume":639021,"rsi_14":49.22,"sma_20":140.99,"sma_60":142.72,"sma_120":133.68},{"date":"2024-11-21","open":137.15,"high":139.09,"low":136.51,"close":138.73,"volume":783984,"rsi_14":55.43,"sma_20":140.79,"sma_60":142.8,"sma_120":133.86},{"date":"2024-11-22","open":139.59,"high":139.96,"low":138.29,"close":138.7,"volume":639113,"rsi_14":56.6,"sma_20":140.73,"sma_60":142.87,"sma_120":134.05},{"date":"2024-11-25","open":139.6,"high":141.21,"low":139.31,"close":139.96,"volume":1658838,"rsi_14":56.26,"sma_20":140.75,"sma_60":142.93,"sma_120":134.26},{"date":"2024-11-26","open":139.06,"high":139.78,"low":136.85,"close":137.73,"volume":916648,"rsi_14":48.35,"sma_20":140.78,"sma_60":142.99,"sma_120":134.45},{"date":"2024-11-27","open":138.57,"high":139.15,"low":137.13,"close":138.73,"volume":861652,"rsi_14":45.84,"sma_20":140.9,"sma_60":143.06,"sma_120":134.65},{"date":"2024-11-29","open":138.94,"high":139.81,"low":137.8,"close":138.17,"volume":363655,"rsi_14":40.28,"sma_20":140.96,"sma_60":143.14,"sma_120":134.85},{"date":"2024-12-02","open":138.13,"high":138.72,"low":136.77,"close":137.74,"volume":825137,"rsi_14":40.04,"sma_20":140.99,"sma_60":143.24,"sma_120":135.04},{"date":"2024-12-03","open":137.83,"high":138.84,"low":137.27,"close":137.82,"volume":797960,"rsi_14":44.98,"sma_20":141.04,"sma_60":143.34,"sma_120":135.21},{"date":"2024-12-04","open":137.14,"high":138.55,"low":137.05,"close":138.39,"volume":535955,"rsi_14":50.9,"sma_20":141.04,"sma_60":143.42,"sma_120":135.39},{"date":"2024-12-05","open":140.99,"high":141.68,"low":137.33,"close":137.66,"volume":1293838,"rsi_14":46.31,"sma_20":141.01,"sma_60":143.48,"sma_120":135.59},{"date":"2024-12-06","open":138.83,"high":139.18,"low":137.07,"close":137.82,"volume":760528,"rsi_14":53.0,"sma_20":140.9,"sma_60":143.5,"sma_120":135.79},{"date":"2024-12-09","open":137.99,"high":139.08,"low":137.46,"close":138.75,"volume":955059,"rsi_14":61.65,"sma_20":140.79,"sma_60":143.5,"sma_120":136.0},{"date":"2024-12-10","open":138.18,"high":139.14,"low":136.21,"close":137.91,"volume":690519,"rsi_14":60.0,"sma_20":140.64,"sma_60":143.47,"sma_120":136.21},{"date":"2024-12-11","open":138.86,"high":139.2,"low":137.51,"close":137.77,"volume":638909,"rsi_14":54.54,"sma_20":140.57,"sma_60":143.42,"sma_120":136.41},{"date":"2024-12-12","open":137.58,"high":137.9,"low":136.38,"close":136.61,"volume":692931,"rsi_14":39.56,"sma_20":140.49,"sma_60":143.35,"sma_120":136.58},{"date":"2024-12-13","open":135.74,"high":137.02,"low":135.09,"close":136.2,"volume":484060,"rsi_14":38.12,"sma_20":140.37,"sma_60":143.27,"sma_120":136.77},{"date":"2024-12-16","open":136.06,"high":136.7,"low":134.74,"close":134.91,"volume":602670,"rsi_14":26.05,"sma_20":140.26,"sma_60":143.22,"sma_120":136.96},{"date":"2024-12-17","open":134.15,"high":135.18,"low":133.48,"close":134.52,"volume":856381,"rsi_14":29.95,"sma_20":140.16,"sma_60":143.12,"sma_120":137.13},{"date":"2024-12-18","open":134.9,"high":136.26,"low":130.3,"close":130.42,"volume":900852,"rsi_14":14.25,"sma_20":139.87,"sma_60":142.93,"sma_120":137.25},{"date":"2024-12-19","open":130.6,"high":131.5,"low":128.47,"close":128.6,"volume":1192779,"rsi_14":12.93,"sma_20":139.43,"sma_60":142.72,"sma_120":137.38},{"date":"2024-12-20","open":128.13,"high":130.66,"low":128.13,"close":130.13,"volume":2061341,"rsi_14":22.38,"sma_20":138.97,"sma_60":142.52,"sma_120":137.51},{"date":"2024-12-23","open":129.44,"high":130.49,"low":128.86,"close":130.08,"volume":588920,"rsi_14":21.83,"sma_20":138.51,"sma_60":142.33,"sma_120":137.65},{"date":"2024-12-24","open":129.69,"high":131.06,"low":129.35,"close":130.97,"volume":248818,"rsi_14":23.53,"sma_20":138.03,"sma_60":142.12,"sma_120":137.8},{"date":"2024-12-26","open":130.51,"high":131.92,"low":129.97,"close":130.92,"volume":386689,"rsi_14":24.67,"sma_20":137.66,"sma_60":141.92,"sma_120":137.95},{"date":"2024-12-27","open":129.95,"high":131.26,"low":129.39,"close":129.92,"volume":428983,"rsi_14":22.19,"sma_20":137.19,"sma_60":141.69,"sma_120":138.09},{"date":"2024-12-30","open":129.3,"high":129.52,"low":127.59,"close":128.93,"volume":298177,"rsi_14":15.99,"sma_20":136.69,"sma_60":141.44,"sma_120":138.21},{"date":"2024-12-31","open":128.9,"high":130.16,"low":128.44,"close":128.65,"volume":385943,"rsi_14":16.6,"sma_20":136.21,"sma_60":141.19,"sma_120":138.3},{"date":"2025-01-02","open":129.43,"high":129.83,"low":126.36,"close":126.59,"volume":523379,"rsi_14":14.67,"sma_20":135.61,"sma_60":140.9,"sma_120":138.35},{"date":"2025-01-03","open":127.06,"high":128.41,"low":126.11,"close":128.16,"volume":597277,"rsi_14":23.59,"sma_20":135.07,"sma_60":140.65,"sma_120":138.41},{"date":"2025-01-06","open":128.38,"high":129.25,"low":126.64,"close":127.11,"volume":778239,"rsi_14":22.74,"sma_20":134.51,"sma_60":140.36,"sma_120":138.42},{"date":"2025-01-07","open":127.04,"high":127.5,"low":124.92,"close":125.44,"volume":902920,"rsi_14":22.25,"sma_20":133.85,"sma_60":140.07,"sma_120":138.42},{"date":"2025-01-08","open":124.65,"high":126.77,"low":124.37,"close":126.4,"volume":1077088,"rsi_14":27.49,"sma_20":133.2,"sma_60":139.75,"sma_120":138.43},{"date":"2025-01-10","open":125.14,"high":126.01,"low":124.07,"close":124.25,"volume":741604,"rsi_14":30.8,"sma_20":132.48,"sma_60":139.37,"sma_120":138.45},{"date":"2025-01-13","open":123.77,"high":126.31,"low":123.31,"close":126.27,"volume":828024,"rsi_14":42.83,"sma_20":131.87,"sma_60":139.01,"sma_120":138.46},{"date":"2025-01-14","open":126.87,"high":128.1,"low":126.47,"close":127.73,"volume":469460,"rsi_14":42.62,"sma_20":131.4,"sma_60":138.66,"sma_120":138.48},{"date":"2025-01-15","open":130.45,"high":130.86,"low":127.9,"close":128.89,"volume":641054,"rsi_14":46.59,"sma_20":131.0,"sma_60":138.3,"sma_120":138.51},{"date":"2025-01-16","open":128.67,"high":130.79,"low":128.59,"close":130.56,"volume":552524,"rsi_14":48.86,"sma_20":130.76,"sma_60":137.95,"sma_120":138.51},{"date":"2025-01-17","open":131.5,"high":132.0,"low":130.52,"close":131.51,"volume":592930,"rsi_14":51.55,"sma_20":130.61,"sma_60":137.65,"sma_120":138.48},{"date":"2025-01-21","open":132.58,"high":134.16,"low":132.38,"close":132.97,"volume":610107,"rsi_14":57.84,"sma_20":130.74,"sma_60":137.39,"sma_120":138.46},{"date":"2025-01-22","open":132.39,"high":133.19,"low":129.68,"close":130.13,"volume":898842,"rsi_14":52.79,"sma_20":130.81,"sma_60":137.08,"sma_120":138.4},{"date":"2025-01-23","open":130.33,"high":131.35,"low":129.33,"close":131.18,"volume":704271,"rsi_14":55.73,"sma_20":130.87,"sma_60":136.88,"sma_120":138.37},{"date":"2025-01-24","open":131.34,"high":131.67,"low":130.15,"close":130.47,"volume":603817,"rsi_14":59.35,"sma_20":130.89,"sma_60":136.71,"sma_120":138.37},{"date":"2025-01-27","open":130.77,"high":133.47,"low":130.53,"close":133.39,"volume":962376,"rsi_14":61.85,"sma_20":131.01,"sma_60":136.6,"sma_120":138.42},{"date":"2025-01-28","open":132.73,"high":133.35,"low":130.02,"close":130.06,"volume":640078,"rsi_14":56.04,"sma_20":130.97,"sma_60":136.47,"sma_120":138.46},{"date":"2025-01-29","open":129.86,"high":130.57,"low":128.85,"close":128.96,"volume":624565,"rsi_14":57.4,"sma_20":130.92,"sma_60":136.33,"sma_120":138.48},{"date":"2025-01-30","open":129.68,"high":132.29,"low":129.55,"close":131.44,"volume":565839,"rsi_14":59.95,"sma_20":131.05,"sma_60":136.23,"sma_120":138.54},{"date":"2025-01-31","open":131.44,"high":132.84,"low":130.32,"close":130.67,"volume":862713,"rsi_14":63.4,"sma_20":131.15,"sma_60":136.11,"sma_120":138.57},{"date":"2025-02-03","open":127.41,"high":127.96,"low":125.03,"close":126.73,"volume":1033452,"rsi_14":50.89,"sma_20":131.16,"sma_60":135.93,"sma_120":138.57},{"date":"2025-02-04","open":126.83,"high":127.92,"low":126.36,"close":126.49,"volume":877452,"rsi_14":47.48,"sma_20":131.07,"sma_60":135.73,"sma_120":138.57},{"date":"2025-02-05","open":127.51,"high":127.51,"low":125.83,"close":127.06,"volume":990604,"rsi_14":46.19,"sma_20":131.07,"sma_60":135.53,"sma_120":138.56},{"date":"2025-02-06","open":127.45,"high":127.86,"low":126.38,"close":127.29,"volume":967718,"rsi_14":42.77,"sma_20":131.16,"sma_60":135.31,"sma_120":138.54},{"date":"2025-02-07","open":127.35,"high":127.69,"low":125.92,"close":126.69,"volume":939109,"rsi_14":39.16,"sma_20":131.18,"sma_60":135.05,"sma_120":138.51},{"date":"2025-02-10","open":127.5,"high":128.53,"low":127.0,"close":128.53,"volume":1190048,"rsi_14":40.19,"sma_20":131.39,"sma_60":134.84,"sma_120":138.5},{"date":"2025-02-11","open":128.41,"high":129.82,"low":127.51,"close":129.68,"volume":1000191,"rsi_14":48.94,"sma_20":131.57,"sma_60":134.67,"sma_120":138.49},{"date":"2025-02-12","open":127.08,"high":129.5,"low":126.84,"close":129.46,"volume":993455,"rsi_14":45.72,"sma_20":131.66,"sma_60":134.52,"sma_120":138.49},{"date":"2025-02-13","open":129.97,"high":131.11,"low":129.18,"close":131.08,"volume":1257294,"rsi_14":51.45,"sma_20":131.77,"sma_60":134.38,"sma_120":138.48},{"date":"2025-02-14","open":131.47,"high":132.16,"low":130.7,"close":131.32,"volume":1354576,"rsi_14":44.34,"sma_20":131.8,"sma_60":134.27,"sma_120":138.46},{"date":"2025-02-18","open":128.9,"high":131.09,"low":123.66,"close":123.93,"volume":1917910,"rsi_14":36.32,"sma_20":131.42,"sma_60":134.06,"sma_120":138.37},{"date":"2025-02-19","open":123.93,"high":125.3,"low":122.26,"close":124.61,"volume":1503733,"rsi_14":40.1,"sma_20":131.0,"sma_60":133.87,"sma_120":138.28},{"date":"2025-02-20","open":124.3,"high":125.48,"low":123.65,"close":125.13,"volume":1207101,"rsi_14":34.24,"sma_20":130.74,"sma_60":133.66,"sma_120":138.19},{"date":"2025-02-21","open":125.93,"high":125.93,"low":124.04,"close":125.18,"volume":871163,"rsi_14":35.78,"sma_20":130.44,"sma_60":133.43,"sma_120":138.11},{"date":"2025-02-24","open":125.57,"high":127.75,"low":124.56,"close":125.94,"volume":883687,"rsi_14":47.56,"sma_20":130.21,"sma_60":133.2,"sma_120":138.04},{"date":"2025-02-25","open":126.72,"high":128.98,"low":126.3,"close":127.87,"volume":968082,"rsi_14":53.87,"sma_20":129.93,"sma_60":132.99,"sma_120":137.96},{"date":"2025-02-26","open":127.68,"high":128.25,"low":127.06,"close":127.41,"volume":690427,"rsi_14":50.97,"sma_20":129.79,"sma_60":132.81,"sma_120":137.9},{"date":"2025-02-27","open":126.66,"high":127.93,"low":125.34,"close":125.41,"volume":1026002,"rsi_14":45.17,"sma_20":129.61,"sma_60":132.57,"sma_120":137.81},{"date":"2025-02-28","open":126.11,"high":127.0,"low":124.97,"close":126.71,"volume":1212421,"rsi_14":50.05,"sma_20":129.37,"sma_60":132.37,"sma_120":137.76},{"date":"2025-03-03","open":126.89,"high":128.0,"low":124.09,"close":124.55,"volume":922452,"rsi_14":40.29,"sma_20":129.06,"sma_60":132.14,"sma_120":137.69},{"date":"2025-03-04","open":122.99,"high":123.88,"low":121.35,"close":121.87,"volume":1165022,"rsi_14":32.25,"sma_20":128.81,"sma_60":131.86,"sma_120":137.6},{"date":"2025-03-05","open":122.92,"high":125.52,"low":122.65,"close":124.51,"volume":754354,"rsi_14":39.89,"sma_20":128.71,"sma_60":131.62,"sma_120":137.52},{"date":"2025-03-06","open":124.48,"high":126.04,"low":123.52,"close":125.37,"volume":815915,"rsi_14":37.94,"sma_20":128.63,"sma_60":131.4,"sma_120":137.44},{"date":"2025-03-07","open":125.37,"high":130.07,"low":125.25,"close":129.26,"volume":942682,"rsi_14":46.23,"sma_20":128.73,"sma_60":131.25,"sma_120":137.37},{"date":"2025-03-10","open":129.04,"high":133.28,"low":128.71,"close":130.24,"volume":1107577,"rsi_14":65.08,"sma_20":128.91,"sma_60":131.1,"sma_120":137.3},{"date":"2025-03-11","open":129.73,"high":130.45,"low":123.98,"close":124.0,"volume":1178466,"rsi_14":48.85,"sma_20":128.68,"sma_60":130.85,"sma_120":137.16},{"date":"2025-03-12","open":122.53,"high":124.54,"low":121.1,"close":122.01,"volume":1048522,"rsi_14":44.42,"sma_20":128.29,"sma_60":130.58,"sma_120":137.0},{"date":"2025-03-13","open":121.79,"high":124.6,"low":121.79,"close":123.05,"volume":1069366,"rsi_14":46.31,"sma_20":127.96,"sma_60":130.34,"sma_120":136.84},{"date":"2025-03-14","open":124.3,"high":125.44,"low":123.55,"close":125.2,"volume":1084860,"rsi_14":47.9,"sma_20":127.64,"sma_60":130.14,"sma_120":136.7},{"date":"2025-03-17","open":125.12,"high":126.87,"low":124.97,"close":125.9,"volume":982152,"rsi_14":45.66,"sma_20":127.34,"sma_60":129.97,"sma_120":136.59},{"date":"2025-03-18","open":125.68,"high":127.09,"low":125.59,"close":126.51,"volume":1027824,"rsi_14":47.53,"sma_20":127.44,"sma_60":129.82,"sma_120":136.47},{"date":"2025-03-19","open":126.03,"high":127.76,"low":125.17,"close":127.17,"volume":1254962,"rsi_14":52.26,"sma_20":127.55,"sma_60":129.76,"sma_120":136.34},{"date":"2025-03-20","open":126.04,"high":127.66,"low":125.5,"close":126.25,"volume":996666,"rsi_14":48.2,"sma_20":127.58,"sma_60":129.71,"sma_120":136.21},{"date":"2025-03-21","open":124.8,"high":126.0,"low":124.18,"close":125.6,"volume":2503029,"rsi_14":51.04,"sma_20":127.57,"sma_60":129.62,"sma_120":136.07},{"date":"2025-03-24","open":126.97,"high":129.33,"low":126.79,"close":129.09,"volume":1057184,"rsi_14":62.73,"sma_20":127.7,"sma_60":129.6,"sma_120":135.97},{"date":"2025-03-25","open":129.03,"high":130.2,"low":127.09,"close":128.1,"volume":1063309,"rsi_14":56.22,"sma_20":127.69,"sma_60":129.54,"sma_120":135.83},{"date":"2025-03-26","open":127.68,"high":129.11,"low":127.68,"close":128.88,"volume":978143,"rsi_14":56.08,"sma_20":127.74,"sma_60":129.5,"sma_120":135.71},{"date":"2025-03-27","open":128.95,"high":130.12,"low":127.84,"close":128.69,"volume":825324,"rsi_14":47.38,"sma_20":127.88,"sma_60":129.47,"sma_120":135.58},{"date":"2025-03-28","open":128.92,"high":129.54,"low":126.54,"close":126.81,"volume":1190417,"rsi_14":40.92,"sma_20":127.86,"sma_60":129.42,"sma_120":135.43},{"date":"2025-03-31","open":126.23,"high":130.01,"low":125.36,"close":128.96,"volume":1384759,"rsi_14":62.57,"sma_20":128.05,"sma_60":129.42,"sma_120":135.31},{"date":"2025-04-01","open":128.59,"high":130.17,"low":127.71,"close":129.49,"volume":1074668,"rsi_14":71.5,"sma_20":128.41,"sma_60":129.46,"sma_120":135.18},{"date":"2025-04-02","open":128.14,"high":131.59,"low":127.98,"close":130.63,"volume":909971,"rsi_14":71.67,"sma_20":128.7,"sma_60":129.49,"sma_120":135.07},{"date":"2025-04-03","open":128.03,"high":129.3,"low":124.2,"close":125.75,"volume":1646473,"rsi_14":51.39,"sma_20":128.69,"sma_60":129.46,"sma_120":134.91},{"date":"2025-04-04","open":122.02,"high":126.42,"low":121.41,"close":122.22,"volume":2382796,"rsi_14":41.77,"sma_20":128.31,"sma_60":129.4,"sma_120":134.73},{"date":"2025-04-07","open":120.07,"high":123.62,"low":117.48,"close":119.39,"volume":1603986,"rsi_14":35.54,"sma_20":127.73,"sma_60":129.27,"sma_120":134.51},{"date":"2025-04-08","open":121.61,"high":122.28,"low":115.23,"close":117.16,"volume":1543197,"rsi_14":30.88,"sma_20":127.36,"sma_60":129.14,"sma_120":134.26},{"date":"2025-04-09","open":116.08,"high":124.93,"low":115.31,"close":123.22,"volume":1348872,"rsi_14":45.16,"sma_20":127.39,"sma_60":129.08,"sma_120":134.05},{"date":"2025-04-10","open":121.82,"high":121.82,"low":116.8,"close":120.67,"volume":1494237,"rsi_14":42.59,"sma_20":127.25,"sma_60":128.96,"sma_120":133.81},{"date":"2025-04-11","open":120.51,"high":124.32,"low":118.97,"close":123.71,"volume":1115059,"rsi_14":41.79,"sma_20":127.17,"sma_60":128.86,"sma_120":133.58},{"date":"2025-04-14","open":124.74,"high":125.53,"low":123.4,"close":124.84,"volume":758018,"rsi_14":45.04,"sma_20":127.12,"sma_60":128.75,"sma_120":133.35},{"date":"2025-04-15","open":124.94,"high":126.52,"low":124.47,"close":125.44,"volume":753390,"rsi_14":44.74,"sma_20":127.07,"sma_60":128.64,"sma_120":133.14},{"date":"2025-04-16","open":125.01,"high":125.76,"low":122.93,"close":123.69,"volume":708080,"rsi_14":42.7,"sma_20":126.89,"sma_60":128.48,"sma_120":132.93},{"date":"2025-04-17","open":124.08,"high":125.81,"low":124.08,"close":124.9,"volume":798351,"rsi_14":47.15,"sma_20":126.82,"sma_60":128.38,"sma_120":132.73},{"date":"2025-04-21","open":123.22,"high":123.83,"low":120.73,"close":121.85,"volume":992364,"rsi_14":39.7,"sma_20":126.63,"sma_60":128.21,"sma_120":132.55},{"date":"2025-04-22","open":122.74,"high":125.59,"low":122.74,"close":125.36,"volume":890836,"rsi_14":44.49,"sma_20":126.44,"sma_60":128.12,"sma_120":132.41},{"date":"2025-04-23","open":126.58,"high":129.33,"low":124.71,"close":125.0,"volume":1466559,"rsi_14":42.34,"sma_20":126.29,"sma_60":127.97,"sma_120":132.28},{"date":"2025-04-24","open":138.0,"high":140.37,"low":132.65,"close":137.9,"volume":2617875,"rsi_14":63.59,"sma_20":126.74,"sma_60":128.09,"sma_120":132.28},{"date":"2025-04-25","open":136.54,"high":136.89,"low":134.58,"close":134.92,"volume":1052862,"rsi_14":64.38,"sma_20":127.06,"sma_60":128.18,"sma_120":132.26},{"date":"2025-04-28","open":135.48,"high":137.09,"low":135.05,"close":135.68,"volume":918588,"rsi_14":69.34,"sma_20":127.51,"sma_60":128.24,"sma_120":132.24},{"date":"2025-04-29","open":135.42,"high":137.15,"low":135.09,"close":136.61,"volume":968122,"rsi_14":73.84,"sma_20":127.89,"sma_60":128.34,"sma_120":132.22},{"date":"2025-04-30","open":136.95,"high":137.93,"low":134.62,"close":137.6,"volume":842691,"rsi_14":70.12,"sma_20":128.3,"sma_60":128.51,"sma_120":132.22},{"date":"2025-05-01","open":137.77,"high":138.66,"low":136.99,"close":137.09,"volume":631497,"rsi_14":74.36,"sma_20":128.63,"sma_60":128.68,"sma_120":132.2},{"date":"2025-05-02","open":138.84,"high":139.92,"low":138.61,"close":139.31,"volume":819683,"rsi_14":73.72,"sma_20":129.32,"sma_60":128.88,"sma_120":132.2},{"date":"2025-05-05","open":138.88,"high":140.24,"low":138.74,"close":139.27,"volume":664610,"rsi_14":72.7,"sma_20":130.18,"sma_60":129.07,"sma_120":132.19},{"date":"2025-05-06","open":138.05,"high":139.74,"low":137.65,"close":138.29,"volume":908651,"rsi_14":69.98,"sma_20":131.13,"sma_60":129.26,"sma_120":132.16},{"date":"2025-05-07","open":138.2,"high":139.51,"low":137.51,"close":138.62,"volume":898929,"rsi_14":74.28,"sma_20":132.22,"sma_60":129.42,"sma_120":132.13},{"date":"2025-05-08","open":139.87,"high":140.89,"low":139.19,"close":139.29,"volume":882846,"rsi_14":73.82,"sma_20":133.03,"sma_60":129.57,"sma_120":132.12},{"date":"2025-05-09","open":140.5,"high":140.56,"low":139.54,"close":140.22,"volume":593225,"rsi_14":82.69,"sma_20":134.02,"sma_60":129.74,"sma_120":132.13},{"date":"2025-05-12","open":143.33,"high":144.26,"low":141.01,"close":142.14,"volume":1109406,"rsi_14":81.66,"sma_20":134.95,"sma_60":129.92,"sma_120":132.15},{"date":"2025-05-13","open":142.4,"high":143.15,"low":141.14,"close":141.21,"volume":916370,"rsi_14":79.9,"sma_20":135.78,"sma_60":130.08,"sma_120":132.18},{"date":"2025-05-14","open":140.58,"high":141.37,"low":138.91,"close":139.46,"volume":924960,"rsi_14":54.87,"sma_20":136.49,"sma_60":130.33,"sma_120":132.2},{"date":"2025-05-15","open":139.89,"high":141.38,"low":139.28,"close":141.27,"volume":677372,"rsi_14":71.49,"sma_20":137.38,"sma_60":130.6,"sma_120":132.24},{"date":"2025-05-16","open":141.44,"high":144.07,"low":140.71,"close":143.96,"volume":764293,"rsi_14":74.79,"sma_20":138.34,"sma_60":130.91,"sma_120":132.29},{"date":"2025-05-19","open":142.49,"high":143.4,"low":141.78,"close":142.83,"volume":695550,"rsi_14":68.38,"sma_20":139.41,"sma_60":131.2,"sma_120":132.31},{"date":"2025-05-20","open":142.64,"high":143.03,"low":141.57,"close":142.03,"volume":706764,"rsi_14":63.24,"sma_20":140.25,"sma_60":131.46,"sma_120":132.33},{"date":"2025-05-21","open":140.84,"high":142.08,"low":140.21,"close":140.33,"volume":1054616,"rsi_14":59.02,"sma_20":141.02,"sma_60":131.67,"sma_120":132.33},{"date":"2025-05-22","open":139.78,"high":140.66,"low":138.76,"close":140.0,"volume":861476,"rsi_14":52.16,"sma_20":141.13,"sma_60":131.87,"sma_120":132.34},{"date":"2025-05-23","open":138.91,"high":140.06,"low":138.55,"close":139.68,"volume":617189,"rsi_14":51.27,"sma_20":141.37,"sma_60":132.1,"sma_120":132.34},{"date":"2025-05-27","open":140.85,"high":143.04,"low":139.4,"close":142.87,"volume":1178623,"rsi_14":62.36,"sma_20":141.73,"sma_60":132.37,"sma_120":132.37},{"date":"2025-05-28","open":142.54,"high":143.13,"low":140.85,"close":141.45,"volume":1152949,"rsi_14":57.24,"sma_20":141.98,"sma_60":132.64,"sma_120":132.39},{"date":"2025-05-29","open":141.84,"high":142.35,"low":140.46,"close":141.7,"volume":875341,"rsi_14":56.29,"sma_20":142.19,"sma_60":132.97,"sma_120":132.41},{"date":"2025-05-30","open":141.16,"high":141.43,"low":139.99,"close":141.06,"volume":1088334,"rsi_14":52.22,"sma_20":142.39,"sma_60":133.24,"sma_120":132.43},{"date":"2025-06-02","open":140.14,"high":141.41,"low":137.18,"close":137.81,"volume":1146525,"rsi_14":39.27,"sma_20":142.31,"sma_60":133.44,"sma_120":132.42},{"date":"2025-06-03","open":137.67,"high":138.26,"low":135.78,"close":137.5,"volume":1492760,"rsi_14":40.54,"sma_20":142.22,"sma_60":133.57,"sma_120":132.41},{"date":"2025-06-04","open":137.68,"high":138.29,"low":136.27,"close":136.52,"volume":949692,"rsi_14":42.2,"sma_20":142.13,"sma_60":133.67,"sma_120":132.38},{"date":"2025-06-05","open":136.85,"high":137.27,"low":136.06,"close":136.64,"volume":766170,"rsi_14":36.49,"sma_20":142.03,"sma_60":133.87,"sma_120":132.36},{"date":"2025-06-06","open":137.58,"high":138.33,"low":137.14,"close":137.55,"volume":737728,"rsi_14":29.08,"sma_20":141.94,"sma_60":134.12,"sma_120":132.35},{"date":"2025-06-09","open":138.04,"high":138.84,"low":136.64,"close":137.99,"volume":659447,"rsi_14":33.49,"sma_20":141.83,"sma_60":134.37,"sma_120":132.35},{"date":"2025-06-10","open":137.57,"high":138.44,"low":137.36,"close":138.06,"volume":643513,"rsi_14":35.75,"sma_20":141.62,"sma_60":134.58,"sma_120":132.36},{"date":"2025-06-11","open":138.3,"high":138.3,"low":135.9,"close":136.35,"volume":643845,"rsi_14":35.72,"sma_20":141.38,"sma_60":134.76,"sma_120":132.36},{"date":"2025-06-12","open":135.78,"high":137.32,"low":135.06,"close":137.07,"volume":649320,"rsi_14":39.78,"sma_20":141.26,"sma_60":134.94,"sma_120":132.38},{"date":"2025-06-13","open":135.61,"high":137.2,"low":133.61,"close":134.24,"volume":556572,"rsi_14":32.86,"sma_20":140.88,"sma_60":135.05,"sma_120":132.4},{"date":"2025-06-16","open":135.34,"high":135.46,"low":134.11,"close":135.03,"volume":608838,"rsi_14":22.1,"sma_20":140.4,"sma_60":135.19,"sma_120":132.45},{"date":"2025-06-17","open":134.04,"high":135.47,"low":133.62,"close":135.17,"volume":1199358,"rsi_14":25.18,"sma_20":139.99,"sma_60":135.34,"sma_120":132.48},{"date":"2025-06-18","open":135.37,"high":136.91,"low":134.89,"close":135.72,"volume":942840,"rsi_14":26.82,"sma_20":139.65,"sma_60":135.45,"sma_120":132.52},{"date":"2025-06-20","open":136.73,"high":137.77,"low":135.47,"close":136.55,"volume":2000367,"rsi_14":32.29,"sma_20":139.43,"sma_60":135.58,"sma_120":132.56},{"date":"2025-06-23","open":136.64,"high":141.49,"low":136.25,"close":141.33,"volume":1397617,"rsi_14":59.6,"sma_20":139.47,"sma_60":135.78,"sma_120":132.64},{"date":"2025-06-24","open":142.99,"high":142.99,"low":140.95,"close":142.48,"volume":902501,"rsi_14":63.51,"sma_20":139.58,"sma_60":136.0,"sma_120":132.74},{"date":"2025-06-25","open":142.41,"high":143.17,"low":140.81,"close":141.7,"volume":793489,"rsi_14":64.28,"sma_20":139.5,"sma_60":136.25,"sma_120":132.84},{"date":"2025-06-26","open":141.45,"high":142.51,"low":141.37,"close":142.26,"volume":628589,"rsi_14":65.23,"sma_20":139.51,"sma_60":136.46,"sma_120":132.94},{"date":"2025-06-27","open":142.51,"high":143.58,"low":141.96,"close":142.76,"volume":699885,"rsi_14":64.35,"sma_20":139.54,"sma_60":136.68,"sma_120":133.07},{"date":"2025-06-30","open":142.92,"high":143.11,"low":141.52,"close":142.99,"volume":597283,"rsi_14":63.87,"sma_20":139.61,"sma_60":136.88,"sma_120":133.18},{"date":"2025-07-01","open":142.49,"high":147.57,"low":142.18,"close":146.49,"volume":832462,"rsi_14":70.19,"sma_20":140.02,"sma_60":137.22,"sma_120":133.34},{"date":"2025-07-02","open":146.36,"high":147.52,"low":145.4,"close":146.79,"volume":765147,"rsi_14":77.3,"sma_20":140.47,"sma_60":137.62,"sma_120":133.51},{"date":"2025-07-03","open":147.17,"high":147.34,"low":146.03,"close":146.95,"volume":411792,"rsi_14":76.58,"sma_20":140.97,"sma_60":138.08,"sma_120":133.67},{"date":"2025-07-07","open":147.2,"high":148.47,"low":145.86,"close":146.99,"volume":697303,"rsi_14":94.53,"sma_20":141.46,"sma_60":138.57,"sma_120":133.86},{"date":"2025-07-08","open":147.23,"high":148.87,"low":146.52,"close":147.37,"volume":960763,"rsi_14":94.37,"sma_20":141.93,"sma_60":138.97,"sma_120":134.03},{"date":"2025-07-09","open":148.55,"high":149.17,"low":147.03,"close":148.88,"volume":710977,"rsi_14":94.87,"sma_20":142.45,"sma_60":139.44,"sma_120":134.2},{"date":"2025-07-10","open":149.12,"high":151.96,"low":148.61,"close":150.34,"volume":867442,"rsi_14":95.16,"sma_20":143.05,"sma_60":139.88,"sma_120":134.37},{"date":"2025-07-11","open":148.59,"high":148.81,"low":146.68,"close":147.64,"volume":876106,"rsi_14":80.71,"sma_20":143.59,"sma_60":140.25,"sma_120":134.5},{"date":"2025-07-14","open":147.15,"high":148.17,"low":146.28,"close":147.14,"volume":725275,"rsi_14":71.11,"sma_20":144.07,"sma_60":140.61,"sma_120":134.62},{"date":"2025-07-15","open":147.77,"high":148.49,"low":144.19,"close":144.41,"volume":950551,"rsi_14":56.27,"sma_20":144.59,"sma_60":140.95,"sma_120":134.71},{"date":"2025-07-16","open":144.32,"high":145.01,"low":142.48,"close":144.92,"volume":1075694,"rsi_14":60.68,"sma_20":145.08,"sma_60":141.28,"sma_120":134.83},{"date":"2025-07-17","open":146.89,"high":152.56,"low":146.74,"close":152.32,"volume":1394808,"rsi_14":72.94,"sma_20":145.95,"sma_60":141.78,"sma_120":135.0},{"date":"2025-07-18","open":152.95,"high":153.18,"low":151.07,"close":151.62,"volume":934541,"rsi_14":70.01,"sma_20":146.75,"sma_60":142.21,"sma_120":135.17},{"date":"2025-07-21","open":152.02,"high":152.37,"low":148.39,"close":148.43,"volume":1106228,"rsi_14":60.85,"sma_20":147.35,"sma_60":142.6,"sma_120":135.28},{"date":"2025-07-22","open":148.5,"high":151.95,"low":148.5,"close":151.51,"volume":1114386,"rsi_14":60.18,"sma_20":147.86,"sma_60":142.82,"sma_120":135.46},{"date":"2025-07-23","open":151.48,"high":153.35,"low":151.48,"close":153.15,"volume":1665574,"rsi_14":62.23,"sma_20":148.4,"sma_60":143.12,"sma_120":135.65},{"date":"2025-07-24","open":156.63,"high":162.77,"low":154.77,"close":162.38,"volume":1895612,"rsi_14":72.0,"sma_20":149.44,"sma_60":143.56,"sma_120":135.9},{"date":"2025-07-25","open":162.75,"high":164.91,"low":160.45,"close":164.09,"volume":1446818,"rsi_14":73.27,"sma_20":150.54,"sma_60":144.01,"sma_120":136.17},{"date":"2025-07-28","open":163.72,"high":164.33,"low":161.72,"close":162.38,"volume":1066113,"rsi_14":69.72,"sma_20":151.53,"sma_60":144.42,"sma_120":136.46},{"date":"2025-07-29","open":163.03,"high":163.35,"low":161.04,"close":161.83,"volume":1109434,"rsi_14":68.84,"sma_20":152.53,"sma_60":144.84,"sma_120":136.76},{"date":"2025-07-30","open":161.2,"high":163.39,"low":160.96,"close":162.53,"volume":1191030,"rsi_14":68.19,"sma_20":153.39,"sma_60":145.24,"sma_120":137.06},{"date":"2025-07-31","open":161.75,"high":164.06,"low":161.64,"close":163.62,"volume":1322699,"rsi_14":74.51,"sma_20":154.29,"sma_60":145.66,"sma_120":137.36},{"date":"2025-08-01","open":162.82,"high":163.48,"low":161.14,"close":162.84,"volume":1366374,"rsi_14":73.89,"sma_20":155.14,"sma_60":146.08,"sma_120":137.67},{"date":"2025-08-04","open":162.78,"high":164.92,"low":161.73,"close":164.42,"volume":878347,"rsi_14":81.11,"sma_20":156.07,"sma_60":146.52,"sma_120":137.97},{"date":"2025-08-05","open":164.65,"high":164.89,"low":162.12,"close":163.11,"volume":1161988,"rsi_14":77.73,"sma_20":156.91,"sma_60":146.93,"sma_120":138.25},{"date":"2025-08-06","open":163.61,"high":163.61,"low":161.45,"close":162.21,"volume":863875,"rsi_14":69.36,"sma_20":157.63,"sma_60":147.31,"sma_120":138.53},{"date":"2025-08-07","open":163.06,"high":163.3,"low":160.81,"close":161.47,"volume":953900,"rsi_14":69.27,"sma_20":158.24,"sma_60":147.64,"sma_120":138.78},{"date":"2025-08-08","open":162.04,"high":162.65,"low":161.1,"close":161.45,"volume":576550,"rsi_14":78.05,"sma_20":158.99,"sma_60":147.99,"sma_120":139.03},{"date":"2025-08-11","open":161.1,"high":162.28,"low":160.8,"close":162.17,"volume":793519,"rsi_14":75.77,"sma_20":159.79,"sma_60":148.38,"sma_120":139.35},{"date":"2025-08-12","open":162.57,"high":164.43,"low":161.19,"close":164.12,"volume":749782,"rsi_14":76.11,"sma_20":160.84,"sma_60":148.77,"sma_120":139.69},{"date":"2025-08-13","open":164.71,"high":167.75,"low":163.92,"close":167.27,"volume":988418,"rsi_14":67.51,"sma_20":162.02,"sma_60":149.17,"sma_120":140.04},{"date":"2025-08-14","open":166.24,"high":167.08,"low":164.98,"close":166.21,"volume":959088,"rsi_14":59.67,"sma_20":162.77,"sma_60":149.57,"sma_120":140.39},{"date":"2025-08-15","open":166.92,"high":167.13,"low":164.6,"close":164.85,"volume":549886,"rsi_14":60.94,"sma_20":163.48,"sma_60":149.96,"sma_120":140.71},{"date":"2025-08-18","open":165.19,"high":165.82,"low":164.55,"close":164.88,"volume":563324,"rsi_14":59.91,"sma_20":164.36,"sma_60":150.38,"sma_120":141.02},{"date":"2025-08-19","open":165.0,"high":167.92,"low":165.0,"close":167.51,"volume":844080,"rsi_14":64.37,"sma_20":165.22,"sma_60":150.85,"sma_120":141.36},{"date":"2025-08-20","open":166.87,"high":168.15,"low":165.68,"close":166.18,"volume":671307,"rsi_14":57.31,"sma_20":165.93,"sma_60":151.3,"sma_120":141.7},{"date":"2025-08-21","open":165.3,"high":165.74,"low":164.39,"close":164.89,"volume":483293,"rsi_14":55.68,"sma_20":166.11,"sma_60":151.68,"sma_120":142.02},{"date":"2025-08-22","open":165.49,"high":170.27,"low":164.81,"close":169.85,"volume":754458,"rsi_14":62.68,"sma_20":166.45,"sma_60":152.17,"sma_120":142.4},{"date":"2025-08-25","open":169.29,"high":169.52,"low":167.45,"close":167.47,"volume":626878,"rsi_14":59.68,"sma_20":166.76,"sma_60":152.61,"sma_120":142.79},{"date":"2025-08-26","open":167.61,"high":169.73,"low":167.0,"close":169.15,"volume":1278942,"rsi_14":64.9,"sma_20":167.13,"sma_60":153.09,"sma_120":143.16},{"date":"2025-08-27","open":169.05,"high":170.06,"low":168.67,"close":169.62,"volume":552886,"rsi_14":67.69,"sma_20":167.49,"sma_60":153.63,"sma_120":143.54},{"date":"2025-08-28","open":170.08,"high":170.55,"low":168.2,"close":168.6,"volume":848319,"rsi_14":64.89,"sma_20":167.74,"sma_60":154.16,"sma_120":143.87},{"date":"2025-08-29","open":168.47,"high":169.51,"low":166.67,"close":167.45,"volume":952263,"rsi_14":60.79,"sma_20":167.97,"sma_60":154.69,"sma_120":144.18},{"date":"2025-09-02","open":164.93,"high":166.13,"low":164.6,"close":165.66,"volume":810022,"rsi_14":53.17,"sma_20":168.04,"sma_60":155.19,"sma_120":144.53},{"date":"2025-09-03","open":165.66,"high":166.13,"low":164.53,"close":165.37,"volume":635940,"rsi_14":45.56,"sma_20":168.15,"sma_60":155.66,"sma_120":144.89},{"date":"2025-09-04","open":165.85,"high":168.45,"low":165.49,"close":168.38,"volume":660436,"rsi_14":54.64,"sma_20":168.46,"sma_60":156.18,"sma_120":145.28},{"date":"2025-09-05","open":168.98,"high":170.84,"low":168.45,"close":169.48,"volume":596750,"rsi_14":60.0,"sma_20":168.87,"sma_60":156.72,"sma_120":145.65},{"date":"2025-09-08","open":169.15,"high":170.85,"low":168.33,"close":170.7,"volume":578158,"rsi_14":61.96,"sma_20":169.34,"sma_60":157.31,"sma_120":146.03},{"date":"2025-09-09","open":169.76,"high":170.69,"low":166.17,"close":167.61,"volume":556609,"rsi_14":50.22,"sma_20":169.61,"sma_60":157.83,"sma_120":146.38},{"date":"2025-09-10","open":167.72,"high":169.27,"low":167.25,"close":168.07,"volume":545552,"rsi_14":53.94,"sma_20":169.81,"sma_60":158.41,"sma_120":146.73},{"date":"2025-09-11","open":169.39,"high":175.29,"low":168.13,"close":174.72,"volume":1364734,"rsi_14":66.79,"sma_20":170.19,"sma_60":159.1,"sma_120":147.14},{"date":"2025-09-12","open":173.85,"high":175.24,"low":172.04,"close":172.59,"volume":1100182,"rsi_14":55.18,"sma_20":170.52,"sma_60":159.74,"sma_120":147.54},{"date":"2025-09-15","open":173.14,"high":175.67,"low":172.48,"close":174.26,"volume":865294,"rsi_14":62.47,"sma_20":170.97,"sma_60":160.4,"sma_120":147.92},{"date":"2025-09-16","open":174.15,"high":175.72,"low":173.5,"close":175.09,"volume":905453,"rsi_14":61.15,"sma_20":171.46,"sma_60":161.06,"sma_120":148.32},{"date":"2025-09-17","open":175.92,"high":177.62,"low":173.68,"close":174.67,"volume":967426,"rsi_14":59.34,"sma_20":171.8,"sma_60":161.63,"sma_120":148.7},{"date":"2025-09-18","open":174.51,"high":177.94,"low":173.77,"close":176.81,"volume":1241528,"rsi_14":65.13,"sma_20":172.31,"sma_60":162.21,"sma_120":149.11},{"date":"2025-09-19","open":176.84,"high":178.35,"low":175.47,"close":177.36,"volume":3245980,"rsi_14":68.92,"sma_20":172.92,"sma_60":162.82,"sma_120":149.53},{"date":"2025-09-22","open":175.97,"high":177.3,"low":175.4,"close":175.85,"volume":783285,"rsi_14":69.72,"sma_20":173.19,"sma_60":163.39,"sma_120":149.93},{"date":"2025-09-23","open":176.15,"high":177.73,"low":174.15,"close":175.49,"volume":592032,"rsi_14":69.52,"sma_20":173.57,"sma_60":163.95,"sma_120":150.32},{"date":"2025-09-24","open":174.33,"high":175.82,"low":173.02,"close":173.41,"volume":601864,"rsi_14":59.56,"sma_20":173.77,"sma_60":164.47,"sma_120":150.68},{"date":"2025-09-25","open":172.28,"high":172.91,"low":170.76,"close":171.07,"volume":928189,"rsi_14":52.2,"sma_20":173.81,"sma_60":164.9,"sma_120":151.06},{"date":"2025-09-26","open":171.65,"high":173.47,"low":171.59,"close":173.08,"volume":617376,"rsi_14":53.66,"sma_20":174.02,"sma_60":165.35,"sma_120":151.48},{"date":"2025-09-29","open":174.47,"high":176.05,"low":172.53,"close":173.11,"volume":553346,"rsi_14":61.04,"sma_20":174.28,"sma_60":165.8,"sma_120":151.94},{"date":"2025-09-30","open":173.74,"high":175.95,"low":173.52,"close":175.4,"volume":929327,"rsi_14":63.94,"sma_20":174.75,"sma_60":166.28,"sma_120":152.43},{"date":"2025-10-01","open":174.88,"high":175.95,"low":173.33,"close":174.78,"volume":843291,"rsi_14":48.8,"sma_20":175.2,"sma_60":166.75,"sma_120":152.86},{"date":"2025-10-02","open":174.38,"high":175.79,"low":173.96,"close":175.78,"volume":885545,"rsi_14":57.75,"sma_20":175.55,"sma_60":167.21,"sma_120":153.32},{"date":"2025-10-03","open":175.84,"high":177.58,"low":175.26,"close":175.34,"volume":689356,"rsi_14":53.24,"sma_20":175.82,"sma_60":167.64,"sma_120":153.76},{"date":"2025-10-06","open":175.58,"high":176.27,"low":174.77,"close":175.41,"volume":451380,"rsi_14":51.0,"sma_20":176.03,"sma_60":168.12,"sma_120":154.19},{"date":"2025-10-07","open":175.84,"high":176.06,"low":174.56,"close":175.08,"volume":808222,"rsi_14":51.32,"sma_20":176.38,"sma_60":168.6,"sma_120":154.6},{"date":"2025-10-08","open":175.47,"high":176.64,"low":174.55,"close":176.31,"volume":505735,"rsi_14":48.3,"sma_20":176.78,"sma_60":169.14,"sma_120":155.05},{"date":"2025-10-09","open":176.05,"high":176.26,"low":172.7,"close":173.52,"volume":714423,"rsi_14":38.77,"sma_20":176.69,"sma_60":169.63,"sma_120":155.45},{"date":"2025-10-10","open":174.03,"high":174.82,"low":171.07,"close":171.38,"volume":984960,"rsi_14":37.39,"sma_20":176.6,"sma_60":169.96,"sma_120":155.87},{"date":"2025-10-13","open":172.07,"high":173.76,"low":171.78,"close":171.78,"volume":812843,"rsi_14":39.55,"sma_20":176.48,"sma_60":170.31,"sma_120":156.26},{"date":"2025-10-14","open":170.19,"high":174.75,"low":170.16,"close":173.67,"volume":1068805,"rsi_14":50.73,"sma_20":176.41,"sma_60":170.74,"sma_120":156.67},{"date":"2025-10-15","open":173.91,"high":175.75,"low":173.28,"close":175.33,"volume":581170,"rsi_14":62.62,"sma_20":176.44,"sma_60":171.15,"sma_120":156.99},{"date":"2025-10-16","open":175.33,"high":176.19,"low":173.97,"close":175.55,"volume":919539,"rsi_14":58.16,"sma_20":176.38,"sma_60":171.54,"sma_120":157.33},{"date":"2025-10-17","open":174.8,"high":176.53,"low":174.64,"close":175.54,"volume":568793,"rsi_14":58.04,"sma_20":176.28,"sma_60":171.77,"sma_120":157.66},{"date":"2025-10-20","open":176.22,"high":176.49,"low":172.05,"close":176.01,"volume":591810,"rsi_14":52.31,"sma_20":176.29,"sma_60":171.98,"sma_120":157.99},{"date":"2025-10-21","open":175.79,"high":178.69,"low":175.44,"close":177.49,"volume":797939,"rsi_14":59.59,"sma_20":176.39,"sma_60":172.24,"sma_120":158.33},{"date":"2025-10-22","open":177.13,"high":177.77,"low":173.52,"close":173.57,"volume":966669,"rsi_14":43.5,"sma_20":176.4,"sma_60":172.43,"sma_120":158.64},{"date":"2025-10-23","open":169.8,"high":171.47,"low":164.33,"close":169.33,"volume":1454695,"rsi_14":35.6,"sma_20":176.31,"sma_60":172.54,"sma_120":158.89},{"date":"2025-10-24","open":171.82,"high":171.82,"low":164.8,"close":165.46,"volume":1078240,"rsi_14":29.82,"sma_20":175.93,"sma_60":172.56,"sma_120":159.11},{"date":"2025-10-27","open":166.35,"high":169.9,"low":165.59,"close":169.06,"volume":1057760,"rsi_14":39.21,"sma_20":175.72,"sma_60":172.66,"sma_120":159.37},{"date":"2025-10-28","open":169.08,"high":169.58,"low":166.97,"close":167.22,"volume":778354,"rsi_14":34.07,"sma_20":175.31,"sma_60":172.7,"sma_120":159.61},{"date":"2025-10-29","open":167.06,"high":167.3,"low":162.39,"close":163.77,"volume":1146734,"rsi_14":33.3,"sma_20":174.75,"sma_60":172.7,"sma_120":159.81},{"date":"2025-10-30","open":163.56,"high":165.81,"low":162.46,"close":163.47,"volume":636443,"rsi_14":35.54,"sma_20":174.13,"sma_60":172.71,"sma_120":160.01},{"date":"2025-10-31","open":163.18,"high":164.44,"low":163.02,"close":163.94,"volume":830611,"rsi_14":35.72,"sma_20":173.55,"sma_60":172.75,"sma_120":160.19},{"date":"2025-11-03","open":163.58,"high":163.58,"low":161.72,"close":162.87,"volume":679850,"rsi_14":29.72,"sma_20":172.92,"sma_60":172.76,"sma_120":160.37},{"date":"2025-11-04","open":162.58,"high":163.8,"low":161.55,"close":163.73,"volume":797442,"rsi_14":27.54,"sma_20":172.35,"sma_60":172.78,"sma_120":160.58},{"date":"2025-11-05","open":163.36,"high":165.07,"low":162.14,"close":163.98,"volume":572374,"rsi_14":27.65,"sma_20":171.72,"sma_60":172.77,"sma_120":160.77},{"date":"2025-11-06","open":163.91,"high":164.89,"low":163.12,"close":163.25,"volume":655516,"rsi_14":26.9,"sma_20":171.2,"sma_60":172.7,"sma_120":160.93},{"date":"2025-11-07","open":163.36,"high":165.78,"low":162.87,"close":165.51,"volume":613549,"rsi_14":31.49,"sma_20":170.91,"sma_60":172.68,"sma_120":161.12},{"date":"2025-11-10","open":165.06,"high":166.0,"low":163.21,"close":165.04,"volume":547861,"rsi_14":27.23,"sma_20":170.57,"sma_60":172.67,"sma_120":161.32},{"date":"2025-11-11","open":164.97,"high":166.2,"low":164.4,"close":165.71,"volume":387847,"rsi_14":33.68,"sma_20":170.16,"sma_60":172.68,"sma_120":161.53},{"date":"2025-11-12","open":166.32,"high":167.55,"low":165.23,"close":166.53,"volume":743219,"rsi_14":43.21,"sma_20":169.72,"sma_60":172.65,"sma_120":161.75},{"date":"2025-11-13","open":166.52,"high":167.58,"low":162.14,"close":162.71,"volume":757315,"rsi_14":43.33,"sma_20":169.07,"sma_60":172.59,"sma_120":161.94},{"date":"2025-11-14","open":161.53,"high":162.33,"low":158.7,"close":159.47,"volume":888602,"rsi_14":26.33,"sma_20":168.26,"sma_60":172.49,"sma_120":162.08},{"date":"2025-11-17","open":159.8,"high":159.8,"low":157.63,"close":158.21,"volume":752647,"rsi_14":27.1,"sma_20":167.36,"sma_60":172.28,"sma_120":162.22},{"date":"2025-11-18","open":158.19,"high":159.66,"low":156.98,"close":159.3,"volume":1043516,"rsi_14":37.09,"sma_20":166.44,"sma_60":172.14,"sma_120":162.37},{"date":"2025-11-19","open":159.46,"high":160.06,"low":158.54,"close":158.91,"volume":586321,"rsi_14":36.9,"sma_20":165.7,"sma_60":171.95,"sma_120":162.52},{"date":"2025-11-20","open":160.25,"high":161.78,"low":156.99,"close":157.69,"volume":923324,"rsi_14":32.77,"sma_20":165.11,"sma_60":171.75,"sma_120":162.69},{"date":"2025-11-21","open":158.07,"high":162.71,"low":157.33,"close":161.08,"volume":1145857,"rsi_14":45.62,"sma_20":164.89,"sma_60":171.61,"sma_120":162.89},{"date":"2025-11-24","open":160.71,"high":161.66,"low":159.26,"close":160.5,"volume":1524273,"rsi_14":42.0,"sma_20":164.45,"sma_60":171.49,"sma_120":163.09},{"date":"2025-11-25","open":161.83,"high":164.61,"low":160.87,"close":164.26,"volume":699835,"rsi_14":50.59,"sma_20":164.31,"sma_60":171.45,"sma_120":163.32},{"date":"2025-11-26","open":163.91,"high":165.42,"low":163.39,"close":163.85,"volume":677727,"rsi_14":51.27,"sma_20":164.31,"sma_60":171.42,"sma_120":163.54},{"date":"2025-11-28","open":164.69,"high":164.88,"low":163.64,"close":164.2,"volume":267933,"rsi_14":46.96,"sma_20":164.35,"sma_60":171.34,"sma_120":163.76},{"date":"2025-12-01","open":162.32,"high":165.17,"low":161.51,"close":163.35,"volume":652780,"rsi_14":46.13,"sma_20":164.32,"sma_60":171.23,"sma_120":163.97},{"date":"2025-12-02","open":164.29,"high":164.42,"low":161.47,"close":162.35,"volume":754278,"rsi_14":42.44,"sma_20":164.29,"sma_60":171.08,"sma_120":164.19},{"date":"2025-12-03","open":162.92,"high":164.15,"low":162.15,"close":162.22,"volume":553403,"rsi_14":39.98,"sma_20":164.21,"sma_60":170.98,"sma_120":164.4},{"date":"2025-12-04","open":162.3,"high":163.1,"low":158.94,"close":159.08,"volume":1073069,"rsi_14":41.27,"sma_20":163.97,"sma_60":170.82,"sma_120":164.62},{"date":"2025-12-05","open":160.03,"high":161.3,"low":157.07,"close":157.33,"volume":1160511,"rsi_14":44.44,"sma_20":163.67,"sma_60":170.52,"sma_120":164.81},{"date":"2025-12-08","open":157.06,"high":157.75,"low":155.43,"close":157.11,"volume":1028530,"rsi_14":47.0,"sma_20":163.24,"sma_60":170.25,"sma_120":165.0},{"date":"2025-12-09","open":157.07,"high":158.13,"low":155.36,"close":155.76,"volume":1013287,"rsi_14":40.45,"sma_20":162.77,"sma_60":169.94,"sma_120":165.17},{"date":"2025-12-10","open":155.91,"high":159.04,"low":155.44,"close":158.54,"volume":890963,"rsi_14":49.1,"sma_20":162.41,"sma_60":169.66,"sma_120":165.36},{"date":"2025-12-11","open":158.97,"high":162.95,"low":158.12,"close":162.9,"volume":1008997,"rsi_14":60.81,"sma_20":162.23,"sma_60":169.46,"sma_120":165.54},{"date":"2025-12-12","open":163.1,"high":163.19,"low":158.09,"close":159.06,"volume":741947,"rsi_14":45.89,"sma_20":162.04,"sma_60":169.16,"sma_120":165.69},{"date":"2025-12-15","open":159.24,"high":161.41,"low":158.61,"close":161.26,"volume":1068837,"rsi_14":51.46,"sma_20":162.13,"sma_60":168.89,"sma_120":165.86},{"date":"2025-12-16","open":160.32,"high":161.36,"low":156.85,"close":158.42,"volume":777069,"rsi_14":37.67,"sma_20":162.12,"sma_60":168.59,"sma_120":165.99},{"date":"2025-12-17","open":157.32,"high":160.55,"low":156.95,"close":159.45,"volume":993861,"rsi_14":40.7,"sma_20":162.1,"sma_60":168.31,"sma_120":166.13},{"date":"2025-12-18","open":160.78,"high":163.27,"low":158.06,"close":158.66,"volume":976192,"rsi_14":38.72,"sma_20":162.06,"sma_60":168.05,"sma_120":166.26},{"date":"2025-12-19","open":157.95,"high":159.31,"low":157.48,"close":158.74,"volume":2752023,"rsi_14":40.17,"sma_20":162.09,"sma_60":167.84,"sma_120":166.37},{"date":"2025-12-22","open":158.58,"high":161.4,"low":158.58,"close":159.51,"volume":857014,"rsi_14":43.5,"sma_20":161.98,"sma_60":167.6,"sma_120":166.47},{"date":"2025-12-23","open":159.68,"high":160.53,"low":158.82,"close":159.36,"volume":424946,"rsi_14":43.46,"sma_20":161.9,"sma_60":167.36,"sma_120":166.58},{"date":"2025-12-24","open":159.72,"high":160.58,"low":159.42,"close":159.59,"volume":252130,"rsi_14":50.0,"sma_20":161.64,"sma_60":167.08,"sma_120":166.68},{"date":"2025-12-26","open":159.09,"high":160.18,"low":158.64,"close":159.53,"volume":254997,"rsi_14":53.99,"sma_20":161.39,"sma_60":166.82,"sma_120":166.79},{"date":"2025-12-29","open":159.49,"high":160.37,"low":159.03,"close":160.08,"volume":493208,"rsi_14":55.72,"sma_20":161.16,"sma_60":166.55,"sma_120":166.88},{"date":"2025-12-30","open":159.61,"high":160.22,"low":158.33,"close":159.86,"volume":354194,"rsi_14":58.83,"sma_20":160.96,"sma_60":166.28,"sma_120":166.96},{"date":"2025-12-31","open":159.39,"high":159.86,"low":157.89,"close":157.97,"volume":358759,"rsi_14":47.26,"sma_20":160.71,"sma_60":165.97,"sma_120":167.05},{"date":"2026-01-02","open":157.98,"high":160.3,"low":157.38,"close":159.65,"volume":393970,"rsi_14":38.82,"sma_20":160.56,"sma_60":165.71,"sma_120":167.15},{"date":"2026-01-05","open":158.67,"high":162.4,"low":158.45,"close":160.61,"volume":628733,"rsi_14":53.73,"sma_20":160.61,"sma_60":165.43,"sma_120":167.29},{"date":"2026-01-06","open":159.33,"high":161.15,"low":156.79,"close":160.57,"volume":783202,"rsi_14":44.87,"sma_20":160.75,"sma_60":165.21,"sma_120":167.42},{"date":"2026-01-07","open":161.16,"high":161.88,"low":157.2,"close":157.77,"volume":1186844,"rsi_14":47.13,"sma_20":160.75,"sma_60":164.97,"sma_120":167.47},{"date":"2026-01-08","open":156.66,"high":163.87,"low":156.57,"close":162.98,"volume":1324562,"rsi_14":61.45,"sma_20":161.09,"sma_60":164.81,"sma_120":167.56},{"date":"2026-01-09","open":164.69,"high":165.48,"low":161.31,"close":161.41,"volume":812795,"rsi_14":58.48,"sma_20":161.21,"sma_60":164.6,"sma_120":167.67},{"date":"2026-01-12","open":161.05,"high":162.54,"low":159.8,"close":160.19,"volume":773040,"rsi_14":54.18,"sma_20":161.05,"sma_60":164.33,"sma_120":167.74},{"date":"2026-01-13","open":160.41,"high":161.17,"low":158.74,"close":160.42,"volume":1039000,"rsi_14":52.72,"sma_20":161.09,"sma_60":164.07,"sma_120":167.8},{"date":"2026-01-14","open":160.5,"high":163.09,"low":159.35,"close":160.35,"volume":676201,"rsi_14":52.97,"sma_20":161.02,"sma_60":163.8,"sma_120":167.79},{"date":"2026-01-15","open":161.38,"high":163.67,"low":160.75,"close":162.21,"volume":841664,"rsi_14":57.14,"sma_20":161.21,"sma_60":163.56,"sma_120":167.77},{"date":"2026-01-16","open":162.33,"high":164.79,"low":161.25,"close":163.69,"volume":987987,"rsi_14":60.53,"sma_20":161.43,"sma_60":163.32,"sma_120":167.78},{"date":"2026-01-20","open":161.23,"high":163.6,"low":160.95,"close":161.73,"volume":1250939,"rsi_14":53.89,"sma_20":161.58,"sma_60":163.11,"sma_120":167.77},{"date":"2026-01-21","open":162.78,"high":165.46,"low":161.93,"close":164.58,"volume":681747,"rsi_14":59.89,"sma_20":161.87,"sma_60":163.02,"sma_120":167.78},{"date":"2026-01-22","open":165.46,"high":166.37,"low":163.09,"close":165.61,"volume":484154,"rsi_14":66.64,"sma_20":162.18,"sma_60":163.02,"sma_120":167.79},{"date":"2026-01-23","open":165.13,"high":167.47,"low":165.0,"close":165.49,"volume":1255500,"rsi_14":63.65,"sma_20":162.49,"sma_60":162.95,"sma_120":167.8},{"date":"2026-01-26","open":165.53,"high":166.52,"low":164.46,"close":165.63,"volume":521900,"rsi_14":62.2,"sma_20":162.8,"sma_60":162.91,"sma_120":167.81},{"date":"2026-01-27","open":165.09,"high":167.26,"low":164.63,"close":165.58,"volume":658600,"rsi_14":62.17,"sma_20":163.1,"sma_60":162.93,"sma_120":167.82},{"date":"2026-01-28","open":165.09,"high":165.95,"low":162.73,"close":163.61,"volume":806600,"rsi_14":64.76,"sma_20":163.28,"sma_60":162.93,"sma_120":167.82},{"date":"2026-01-29","open":164.84,"high":165.52,"low":161.66,"close":163.17,"volume":995400,"rsi_14":50.63,"sma_20":163.44,"sma_60":162.91,"sma_120":167.83},{"date":"2026-01-30","open":162.13,"high":164.26,"low":161.14,"close":164.09,"volume":1149400,"rsi_14":59.34,"sma_20":163.75,"sma_60":162.92,"sma_120":167.84},{"date":"2026-02-02","open":163.72,"high":164.91,"low":161.69,"close":164.22,"volume":894900,"rsi_14":65.19,"sma_20":163.98,"sma_60":162.92,"sma_120":167.85},{"date":"2026-02-03","open":163.85,"high":166.98,"low":163.55,"close":166.52,"volume":635600,"rsi_14":69.9,"sma_20":164.28,"sma_60":162.95,"sma_120":167.86},{"date":"2026-02-04","open":168.18,"high":173.07,"low":166.65,"close":171.68,"volume":1095200,"rsi_14":77.75,"sma_20":164.84,"sma_60":163.08,"sma_120":167.89},{"date":"2026-02-05","open":173.62,"high":175.37,"low":171.39,"close":174.45,"volume":801000,"rsi_14":78.7,"sma_20":165.68,"sma_60":163.23,"sma_120":167.95},{"date":"2026-02-06","open":175.69,"high":178.85,"low":175.53,"close":178.36,"volume":985400,"rsi_14":80.87,"sma_20":166.46,"sma_60":163.44,"sma_120":168.06},{"date":"2026-02-09","open":177.99,"high":179.25,"low":176.29,"close":176.54,"volume":797600,"rsi_14":81.38,"sma_20":167.22,"sma_60":163.61,"sma_120":168.15},{"date":"2026-02-10","open":177.34,"high":178.16,"low":176.32,"close":177.54,"volume":721734,"rsi_14":76.95,"sma_20":163.1,"sma_60":163.15,"sma_120":167.9},{"date":"2026-02-11","open":177.8,"high":178.91,"low":175.52,"close":177.98,"volume":611611,"rsi_14":76.59,"sma_20":164.03,"sma_60":163.32,"sma_120":168.01},{"date":"2026-02-12","open":179.53,"high":181.67,"low":176.58,"close":176.8,"volume":854716,"rsi_14":73.95,"sma_20":164.9,"sma_60":163.53,"sma_120":168.12},{"date":"2026-02-13","open":176.6,"high":178.81,"low":175.79,"close":178.09,"volume":1112664,"rsi_14":81.37,"sma_20":165.81,"sma_60":163.77,"sma_120":168.24},{"date":"2026-02-17","open":170.35,"high":172.3,"low":159.52,"close":161.39,"volume":2285430,"rsi_14":45.1,"sma_20":170.51,"sma_60":164.68,"sma_120":168.41},{"date":"2026-02-18","open":161.03,"high":163.38,"low":160.66,"close":161.31,"volume":1322500,"rsi_14":47.0,"sma_20":170.49,"sma_60":164.71,"sma_120":168.33},{"date":"2026-02-19","open":161.32,"high":163.35,"low":159.43,"close":159.96,"volume":1046900,"rsi_14":45.9,"sma_20":170.25,"sma_60":164.74,"sma_120":168.24},{"date":"2026-02-20","open":160.36,"high":163.16,"low":160.12,"close":160.87,"volume":890753,"rsi_14":45.87,"sma_20":170.02,"sma_60":164.73,"sma_120":168.17},{"date":"2026-02-23","open":160.94,"high":162.55,"low":157.27,"close":157.42,"volume":875900,"rsi_14":41.98,"sma_20":169.61,"sma_60":164.67,"sma_120":168.08},{"date":"2026-02-24","open":158.15,"high":160.34,"low":157.42,"close":157.61,"volume":811710,"rsi_14":47.15,"sma_20":165.94,"sma_60":163.57,"sma_120":168.18},{"date":"2026-02-25","open":157.37,"high":157.87,"low":152.41,"close":154.41,"volume":934114,"rsi_14":27.54,"sma_20":168.65,"sma_60":164.38,"sma_120":167.9},{"date":"2026-02-26","open":155.22,"high":159.61,"low":154.79,"close":159.15,"volume":1014850,"rsi_14":48.88,"sma_20":165.56,"sma_60":163.32,"sma_120":168.01},{"date":"2026-02-27","open":158.1,"high":160.54,"low":156.48,"close":159.88,"volume":784083,"rsi_14":47.69,"sma_20":165.67,"sma_60":163.22,"sma_120":167.95},{"date":"2026-03-02","open":158.89,"high":161.88,"low":156.92,"close":161.22,"volume":920859,"rsi_14":29.16,"sma_20":168.12,"sma_60":164.19,"sma_120":167.64},{"date":"2026-03-03","open":158.59,"high":159.45,"low":155.91,"close":157.12,"volume":829697,"rsi_14":24.33,"sma_20":167.76,"sma_60":164.1,"sma_120":167.54},{"date":"2026-03-04","open":157.87,"high":158.48,"low":155.39,"close":155.41,"volume":1030421,"rsi_14":41.16,"sma_20":165.12,"sma_60":162.8,"sma_120":167.73},{"date":"2026-03-05","open":153.44,"high":154.47,"low":150.75,"close":151.06,"volume":1055414,"rsi_14":36.91,"sma_20":164.65,"sma_60":162.6,"sma_120":167.59},{"date":"2026-03-06","open":148.91,"high":149.6,"low":146.3,"close":149.19,"volume":1041704,"rsi_14":18.81,"sma_20":164.09,"sma_60":162.41,"sma_120":167.45},{"date":"2026-03-09","open":146.21,"high":149.49,"low":144.87,"close":149.04,"volume":805908,"rsi_14":27.84,"sma_20":163.41,"sma_60":163.65,"sma_120":166.8},{"date":"2026-03-10","open":146.88,"high":149.1,"low":146.13,"close":146.37,"volume":1299957,"rsi_14":25.77,"sma_20":161.89,"sma_60":163.44,"sma_120":166.55},{"date":"2026-03-11","open":146.89,"high":148.81,"low":145.04,"close":145.49,"volume":782753,"rsi_14":14.74,"sma_20":161.74,"sma_60":161.79,"sma_120":166.87},{"date":"2026-03-12","open":144.33,"high":146.55,"low":143.94,"close":144.7,"volume":990291,"rsi_14":23.23,"sma_20":158.6,"sma_60":162.89,"sma_120":166.03},{"date":"2026-03-13","open":146.03,"high":146.69,"low":143.75,"close":144.75,"volume":693717,"rsi_14":22.48,"sma_20":159.66,"sma_60":161.28,"sma_120":166.44},{"date":"2026-03-16","open":146.24,"high":147.26,"low":144.98,"close":145.22,"volume":790388,"rsi_14":26.44,"sma_20":158.0,"sma_60":161.0,"sma_120":166.24},{"date":"2026-03-17","open":146.5,"high":146.62,"low":144.01,"close":145.31,"volume":601839,"rsi_14":30.1,"sma_20":156.33,"sma_60":160.67,"sma_120":166.06},{"date":"2026-03-18","open":144.02,"high":146.25,"low":143.8,"close":144.07,"volume":579096,"rsi_14":12.66,"sma_20":154.65,"sma_60":160.31,"sma_120":165.87},{"date":"2026-03-19","open":143.12,"high":143.81,"low":141.64,"close":143.24,"volume":748027,"rsi_14":9.26,"sma_20":152.87,"sma_60":159.94,"sma_120":165.64},{"date":"2026-03-20","open":143.22,"high":143.63,"low":140.68,"close":141.91,"volume":1290824,"rsi_14":2.65,"sma_20":151.85,"sma_60":159.57,"sma_120":165.4},{"date":"2026-03-23","open":144.91,"high":145.98,"low":142.98,"close":143.04,"volume":958713,"rsi_14":9.45,"sma_20":150.92,"sma_60":159.22,"sma_120":165.15},{"date":"2026-03-24","open":141.33,"high":145.91,"low":141.3,"close":145.13,"volume":657291,"rsi_14":20.92,"sma_20":150.27,"sma_60":158.92,"sma_120":164.95},{"date":"2026-03-25","open":146.69,"high":147.72,"low":144.03,"close":146.88,"volume":901196,"rsi_14":35.08,"sma_20":149.85,"sma_60":158.7,"sma_120":164.76},{"date":"2026-03-26","open":146.14,"high":148.28,"low":144.24,"close":145.19,"volume":1032978,"rsi_14":35.51,"sma_20":149.12,"sma_60":158.48,"sma_120":164.5},{"date":"2026-03-27","open":144.92,"high":145.66,"low":143.65,"close":143.91,"volume":573830,"rsi_14":32.88,"sma_20":148.29,"sma_60":158.24,"sma_120":164.24},{"date":"2026-03-30","open":146.07,"high":146.07,"low":142.16,"close":142.3,"volume":695871,"rsi_14":35.17,"sma_20":147.3,"sma_60":157.99,"sma_120":163.97},{"date":"2026-03-31","open":144.43,"high":146.47,"low":141.41,"close":144.69,"volume":858278,"rsi_14":46.02,"sma_20":146.65,"sma_60":157.74,"sma_120":163.7},{"date":"2026-04-01","open":145.17,"high":146.09,"low":143.11,"close":143.57,"volume":884197,"rsi_14":45.27,"sma_20":146.03,"sma_60":157.4,"sma_120":163.43},{"date":"2026-04-02","open":141.9,"high":143.72,"low":138.72,"close":140.48,"volume":816588,"rsi_14":39.32,"sma_20":145.47,"sma_60":157.07,"sma_120":163.12},{"date":"2026-04-06","open":139.55,"high":140.52,"low":138.74,"close":139.61,"volume":603551,"rsi_14":36.22,"sma_20":144.95,"sma_60":156.69,"sma_120":162.79},{"date":"2026-04-07","open":139.34,"high":140.44,"low":137.79,"close":138.83,"volume":927774,"rsi_14":34.69,"sma_20":144.41,"sma_60":156.35,"sma_120":162.47},{"date":"2026-04-08","open":142.65,"high":144.28,"low":141.44,"close":143.9,"volume":956909,"rsi_14":49.72,"sma_20":144.26,"sma_60":156.08,"sma_120":162.2},{"date":"2026-04-09","open":142.8,"high":146.68,"low":142.36,"close":145.69,"volume":730660,"rsi_14":54.7,"sma_20":144.24,"sma_60":155.85,"sma_120":161.95},{"date":"2026-04-10","open":145.78,"high":146.22,"low":143.31,"close":144.22,"volume":1327061,"rsi_14":54.42,"sma_20":144.19,"sma_60":155.6,"sma_120":161.72},{"date":"2026-04-13","open":144.15,"high":146.72,"low":142.55,"close":146.61,"volume":962270,"rsi_14":56.44,"sma_20":144.28,"sma_60":155.37,"sma_120":161.49},{"date":"2026-04-14","open":146.18,"high":147.86,"low":145.31,"close":146.42,"volume":523167,"rsi_14":52.46,"sma_20":144.34,"sma_60":155.15,"sma_120":161.25},{"date":"2026-04-15","open":145.61,"high":145.87,"low":139.65,"close":141.06,"volume":1365359,"rsi_14":40.09,"sma_20":144.13,"sma_60":154.83,"sma_120":160.96},{"date":"2026-04-16","open":141.67,"high":142.75,"low":140.36,"close":140.94,"volume":1031718,"rsi_14":42.31,"sma_20":143.97,"sma_60":154.51,"sma_120":160.66},{"date":"2026-04-17","open":141.93,"high":146.51,"low":141.93,"close":143.73,"volume":904179,"rsi_14":49.79,"sma_20":144.0,"sma_60":154.22,"sma_120":160.38},{"date":"2026-04-20","open":143.21,"high":145.24,"low":142.96,"close":144.53,"volume":829605,"rsi_14":53.99,"sma_20":144.13,"sma_60":153.96,"sma_120":160.12},{"date":"2026-04-21","open":145.03,"high":146.17,"low":142.41,"close":142.88,"volume":698596,"rsi_14":46.62,"sma_20":144.12,"sma_60":153.69,"sma_120":159.83},{"date":"2026-04-22","open":144.0,"high":144.73,"low":143.02,"close":144.34,"volume":858199,"rsi_14":51.45,"sma_20":144.08,"sma_60":153.43,"sma_120":159.57},{"date":"2026-04-23","open":145.33,"high":147.68,"low":145.33,"close":146.82,"volume":741771,"rsi_14":61.67,"sma_20":144.08,"sma_60":153.19,"sma_120":159.31},{"date":"2026-04-24","open":146.32,"high":147.11,"low":144.98,"close":145.5,"volume":767175,"rsi_14":60.77,"sma_20":144.09,"sma_60":152.92,"sma_120":159.06},{"date":"2026-04-27","open":145.56,"high":148.65,"low":145.56,"close":147.79,"volume":1423078,"rsi_14":65.47,"sma_20":144.29,"sma_60":152.75,"sma_120":158.86},{"date":"2026-04-28","open":135.44,"high":140.78,"low":134.76,"close":137.3,"volume":2765479,"rsi_14":40.56,"sma_20":144.04,"sma_60":152.31,"sma_120":158.56},{"date":"2026-04-29","open":138.09,"high":139.1,"low":134.97,"close":136.81,"volume":1581685,"rsi_14":36.72,"sma_20":143.64,"sma_60":151.89,"sma_120":158.24},{"date":"2026-04-30","open":137.98,"high":138.76,"low":136.08,"close":136.92,"volume":1248733,"rsi_14":38.58,"sma_20":143.31,"sma_60":151.49,"sma_120":157.91},{"date":"2026-05-01","open":137.5,"high":137.5,"low":134.93,"close":134.93,"volume":856866,"rsi_14":31.5,"sma_20":143.03,"sma_60":151.05,"sma_120":157.56},{"date":"2026-05-04","open":134.59,"high":135.33,"low":130.68,"close":131.95,"volume":1131522,"rsi_14":28.9,"sma_20":142.64,"sma_60":150.56,"sma_120":157.18},{"date":"2026-05-05","open":132.13,"high":133.49,"low":130.86,"close":131.75,"volume":1590747,"rsi_14":33.99,"sma_20":142.28,"sma_60":150.04,"sma_120":156.8},{"date":"2026-05-06","open":133.65,"high":136.74,"low":132.9,"close":134.78,"volume":1240963,"rsi_14":40.43,"sma_20":141.83,"sma_60":149.55,"sma_120":156.44},{"date":"2026-05-07","open":136.07,"high":136.9,"low":134.37,"close":136.25,"volume":1485418,"rsi_14":37.82,"sma_20":141.35,"sma_60":149.11,"sma_120":156.11},{"date":"2026-05-08","open":136.18,"high":136.63,"low":133.61,"close":133.82,"volume":995991,"rsi_14":33.43,"sma_20":140.83,"sma_60":148.59,"sma_120":155.81},{"date":"2026-05-11","open":133.54,"high":133.89,"low":131.51,"close":131.81,"volume":1017317,"rsi_14":33.15,"sma_20":140.09,"sma_60":148.01,"sma_120":155.51},{"date":"2026-05-12","open":131.73,"high":132.35,"low":129.54,"close":130.76,"volume":1127160,"rsi_14":28.98,"sma_20":139.3,"sma_60":147.22,"sma_120":155.18},{"date":"2026-05-13","open":130.5,"high":132.6,"low":130.09,"close":130.1,"volume":1205759,"rsi_14":22.62,"sma_20":138.75,"sma_60":146.4,"sma_120":154.86},{"date":"2026-05-14","open":131.16,"high":132.07,"low":130.08,"close":130.6,"volume":681427,"rsi_14":24.89,"sma_20":138.23,"sma_60":145.62,"sma_120":154.58},{"date":"2026-05-15","open":128.51,"high":128.56,"low":125.06,"close":125.14,"volume":1236504,"rsi_14":15.52,"sma_20":137.3,"sma_60":144.72,"sma_120":154.25},{"date":"2026-05-18","open":125.48,"high":129.29,"low":125.04,"close":127.94,"volume":1119467,"rsi_14":31.41,"sma_20":136.47,"sma_60":144.15,"sma_120":153.94},{"date":"2026-05-19","open":127.43,"high":128.25,"low":125.5,"close":125.64,"volume":1277737,"rsi_14":29.36,"sma_20":135.6,"sma_60":143.55,"sma_120":153.61},{"date":"2026-05-20","open":125.58,"high":128.75,"low":124.49,"close":128.72,"volume":740692,"rsi_14":36.37,"sma_20":134.82,"sma_60":143.05,"sma_120":153.31},{"date":"2026-05-21","open":127.77,"high":130.75,"low":126.13,"close":130.16,"volume":701482,"rsi_14":41.82,"sma_20":133.98,"sma_60":142.64,"sma_120":153.02},{"date":"2026-05-22","open":130.16,"high":130.99,"low":128.4,"close":129.9,"volume":642754,"rsi_14":46.13,"sma_20":133.2,"sma_60":142.14,"sma_120":152.73},{"date":"2026-05-26","open":129.88,"high":131.74,"low":129.01,"close":131.07,"volume":613411,"rsi_14":48.87,"sma_20":132.36,"sma_60":141.64,"sma_120":152.43},{"date":"2026-05-27","open":131.95,"high":133.05,"low":130.6,"close":130.68,"volume":537540,"rsi_14":41.88,"sma_20":132.03,"sma_60":141.12,"sma_120":152.14},{"date":"2026-05-28","open":129.8,"high":131.39,"low":128.11,"close":130.83,"volume":545387,"rsi_14":38.5,"sma_20":131.73,"sma_60":140.67,"sma_120":151.83},{"date":"2026-05-29","open":130.17,"high":131.52,"low":128.65,"close":129.54,"volume":1491440,"rsi_14":40.57,"sma_20":131.36,"sma_60":140.23,"sma_120":151.52},{"date":"2026-06-01","open":128.32,"high":129.74,"low":126.68,"close":129.67,"volume":771315,"rsi_14":44.94,"sma_20":131.09,"sma_60":139.86,"sma_120":151.23},{"date":"2026-06-02","open":130.01,"high":130.91,"low":127.95,"close":129.32,"volume":865652,"rsi_14":46.43,"sma_20":130.96,"sma_60":139.52,"sma_120":150.97},{"date":"2026-06-03","open":128.95,"high":129.78,"low":126.34,"close":129.58,"volume":1220054,"rsi_14":48.65,"sma_20":130.85,"sma_60":139.18,"sma_120":150.72},{"date":"2026-06-04","open":131.49,"high":131.52,"low":128.32,"close":129.82,"volume":788372,"rsi_14":48.1,"sma_20":130.6,"sma_60":138.9,"sma_120":150.46},{"date":"2026-06-05","open":129.37,"high":130.55,"low":128.92,"close":129.63,"volume":772165,"rsi_14":66.01,"sma_20":130.27,"sma_60":138.62,"sma_120":150.21},{"date":"2026-06-08","open":129.47,"high":130.28,"low":126.84,"close":127.11,"volume":1230677,"rsi_14":46.97,"sma_20":129.93,"sma_60":138.32,"sma_120":149.94},{"date":"2026-06-09","open":128.6,"high":130.73,"low":128.41,"close":130.51,"volume":1373342,"rsi_14":66.42,"sma_20":129.87,"sma_60":138.08,"sma_120":149.68},{"date":"2026-06-10","open":130.55,"high":132.56,"low":128.51,"close":128.82,"volume":1196926,"rsi_14":50.54,"sma_20":129.77,"sma_60":137.81,"sma_120":149.4},{"date":"2026-06-11","open":131.26,"high":133.75,"low":129.59,"close":133.16,"volume":1484102,"rsi_14":59.34,"sma_20":129.93,"sma_60":137.6,"sma_120":149.13},{"date":"2026-06-12","open":134.68,"high":134.83,"low":132.77,"close":133.42,"volume":797802,"rsi_14":60.81,"sma_20":130.07,"sma_60":137.42,"sma_120":148.87},{"date":"2026-06-15","open":134.85,"high":136.92,"low":133.66,"close":133.7,"volume":702932,"rsi_14":56.76,"sma_20":130.47,"sma_60":137.25,"sma_120":148.6},{"date":"2026-06-16","open":134.73,"high":136.64,"low":134.58,"close":134.87,"volume":729797,"rsi_14":61.15,"sma_20":130.79,"sma_60":137.13,"sma_120":148.35},{"date":"2026-06-17","open":134.52,"high":136.18,"low":129.54,"close":130.18,"volume":1189529,"rsi_14":47.08,"sma_20":130.99,"sma_60":136.9,"sma_120":148.06},{"date":"2026-06-18","open":131.33,"high":135.96,"low":131.33,"close":133.57,"volume":1853752,"rsi_14":57.62,"sma_20":131.2,"sma_60":136.7,"sma_120":147.81},{"date":"2026-06-22","open":132.33,"high":133.47,"low":130.16,"close":130.93,"volume":1236857,"rsi_14":51.41,"sma_20":131.22,"sma_60":136.42,"sma_120":147.56},{"date":"2026-06-23","open":130.45,"high":131.51,"low":128.74,"close":128.76,"volume":781914,"rsi_14":48.05,"sma_20":131.13,"sma_60":136.14,"sma_120":147.31},{"date":"2026-06-24","open":129.59,"high":135.23,"low":128.69,"close":134.0,"volume":1110056,"rsi_14":55.93,"sma_20":131.25,"sma_60":135.96,"sma_120":147.1},{"date":"2026-06-25","open":135.3,"high":139.01,"low":134.83,"close":137.0,"volume":1629511,"rsi_14":59.54,"sma_20":131.54,"sma_60":135.87,"sma_120":146.93},{"date":"2026-06-26","open":136.51,"high":140.43,"low":135.89,"close":139.71,"volume":1917766,"rsi_14":62.68,"sma_20":131.96,"sma_60":135.77,"sma_120":146.76},{"date":"2026-06-29","open":139.4,"high":141.94,"low":138.76,"close":139.65,"volume":2314019,"rsi_14":67.15,"sma_20":132.44,"sma_60":135.7,"sma_120":146.55},{"date":"2026-06-30","open":140.83,"high":141.22,"low":138.37,"close":140.49,"volume":1105215,"rsi_14":64.46,"sma_20":132.95,"sma_60":135.69,"sma_120":146.38},{"date":"2026-07-01","open":139.61,"high":142.01,"low":138.41,"close":139.93,"volume":1079099,"rsi_14":66.9,"sma_20":133.46,"sma_60":135.69,"sma_120":146.19},{"date":"2026-07-02","open":140.87,"high":141.89,"low":137.94,"close":140.58,"volume":954622,"rsi_14":62.41,"sma_20":133.98,"sma_60":135.71,"sma_120":146.03},{"date":"2026-07-06","open":140.56,"high":140.75,"low":138.57,"close":140.14,"volume":1336524,"rsi_14":61.2,"sma_20":134.47,"sma_60":135.63,"sma_120":145.86},{"date":"2026-07-07","open":140.61,"high":141.02,"low":138.26,"close":139.32,"volume":1285219,"rsi_14":59.94,"sma_20":134.93,"sma_60":135.52,"sma_120":145.69},{"date":"2026-07-08","open":138.2,"high":139.5,"low":134.25,"close":134.99,"volume":1343001,"rsi_14":50.27,"sma_20":135.3,"sma_60":135.35,"sma_120":145.48},{"date":"2026-07-09","open":134.82,"high":135.22,"low":132.84,"close":135.07,"volume":1958856,"rsi_14":59.09,"sma_20":135.5,"sma_60":135.15,"sma_120":145.26},{"date":"2026-07-10","open":135.81,"high":138.62,"low":135.08,"close":136.63,"volume":1149688,"rsi_14":56.21,"sma_20":135.86,"sma_60":134.98,"sma_120":145.06},{"date":"2026-07-13","open":136.56,"high":138.09,"low":135.49,"close":136.36,"volume":843967,"rsi_14":62.07,"sma_20":135.99,"sma_60":134.89,"sma_120":144.86},{"date":"2026-07-14","open":136.98,"high":138.17,"low":134.85,"close":136.51,"volume":693108,"rsi_14":68.76,"sma_20":136.12,"sma_60":134.81,"sma_120":144.66},{"date":"2026-07-15","open":136.12,"high":136.72,"low":134.87,"close":135.82,"volume":704038,"rsi_14":55.82,"sma_20":136.23,"sma_60":134.67,"sma_120":144.44},{"date":"2026-07-16","open":135.74,"high":141.65,"low":135.41,"close":139.48,"volume":1502288,"rsi_14":57.37,"sma_20":136.46,"sma_60":134.57,"sma_120":144.26},{"date":"2026-07-17","open":139.05,"high":141.73,"low":136.48,"close":137.24,"volume":1564876,"rsi_14":42.45,"sma_20":136.81,"sma_60":134.47,"sma_120":144.08},{"date":"2026-07-20","open":137.61,"high":139.12,"low":134.63,"close":138.13,"volume":1267737,"rsi_14":45.67,"sma_20":137.04,"sma_60":134.35,"sma_120":143.89},{"date":"2026-07-21","open":137.72,"high":138.8,"low":136.97,"close":137.3,"volume":959421,"rsi_14":40.73,"sma_20":137.36,"sma_60":134.19,"sma_120":143.69},{"date":"2026-07-22","open":138.82,"high":140.47,"low":137.9,"close":139.95,"volume":1848322,"rsi_14":50.19,"sma_20":137.92,"sma_60":134.08,"sma_120":143.5},{"date":"2026-07-23","open":151.57,"high":159.37,"low":148.72,"close":154.57,"volume":3968919,"rsi_14":71.08,"sma_20":138.94,"sma_60":134.19,"sma_120":143.47},{"date":"2026-07-24","open":152.25,"high":156.46,"low":151.56,"close":153.36,"volume":1710990,"rsi_14":69.48,"sma_20":139.76,"sma_60":134.44,"sma_120":143.38},{"date":"2026-07-27","open":154.25,"high":158.4,"low":153.66,"close":158.14,"volume":1803056,"rsi_14":74.8,"sma_20":140.68,"sma_60":134.79,"sma_120":143.34},{"date":"2026-07-28","open":160.0,"high":164.25,"low":158.94,"close":161.23,"volume":1806033,"rsi_14":85.72,"sma_20":141.76,"sma_60":135.19,"sma_120":143.34},{"date":"2026-07-29","open":159.26,"high":160.1,"low":156.83,"close":158.47,"volume":1341354,"rsi_14":79.68,"sma_20":142.66,"sma_60":135.57,"sma_120":143.31},{"date":"2026-07-30","open":158.98,"high":159.17,"low":153.39,"close":157.06,"volume":1222884,"rsi_14":75.91,"sma_20":143.51,"sma_60":135.98,"sma_120":143.27},{"date":"2026-07-31","open":156.85,"high":157.95,"low":155.5,"close":157.4,"volume":934006,"rsi_14":76.78,"sma_20":144.36,"sma_60":136.4,"sma_120":143.22},{"date":"2026-08-03","open":158.7,"high":162.14,"low":158.7,"close":161.28,"volume":1345432,"rsi_14":78.78,"sma_20":145.42,"sma_60":136.83,"sma_120":143.08},{"date":"2026-08-04","open":161.21,"high":165.49,"low":159.87,"close":165.36,"volume":1012185,"rsi_14":81.8,"sma_20":146.72,"sma_60":137.3,"sma_120":142.96},{"date":"2026-08-05","open":164.74,"high":168.6,"low":164.4,"close":168.58,"volume":1271147,"rsi_14":81.61,"sma_20":148.39,"sma_60":137.87,"sma_120":142.87},{"date":"2026-08-06","open":169.4,"high":169.76,"low":167.62,"close":168.7,"volume":1117482,"rsi_14":85.85,"sma_20":150.08,"sma_60":138.48,"sma_120":142.79},{"date":"2026-08-07","open":166.93,"high":170.87,"low":166.83,"close":168.94,"volume":1066107,"rsi_14":85.65,"sma_20":151.7,"sma_60":139.11,"sma_120":142.71},{"date":"2026-08-10","open":167.7,"high":167.7,"low":165.16,"close":165.53,"volume":1014003,"rsi_14":80.83,"sma_20":153.15,"sma_60":139.69,"sma_120":142.73},{"date":"2026-08-11","open":165.99,"high":168.59,"low":165.0,"close":168.44,"volume":739412,"rsi_14":80.92,"sma_20":154.75,"sma_60":140.31,"sma_120":142.78},{"date":"2026-08-12","open":168.44,"high":169.43,"low":164.72,"close":166.11,"volume":821827,"rsi_14":67.08,"sma_20":156.26,"sma_60":140.99,"sma_120":142.82},{"date":"2026-08-13","open":167.24,"high":167.44,"low":163.07,"close":166.44,"volume":1753955},{"date":"2026-08-14","open":165.94,"high":166.28,"low":163.68,"close":164.78,"volume":1048268,"rsi_14":61.15,"sma_20":158.99,"sma_60":142.26,"sma_120":142.9},{"date":"2026-08-17","open":163.6,"high":163.85,"low":162.1,"close":162.1,"volume":1272930,"rsi_14":51.69,"sma_20":160.19,"sma_60":142.81,"sma_120":142.93},{"date":"2026-08-18","open":162.78,"high":163.23,"low":159.82,"close":159.83,"volume":887071,"rsi_14":52.45,"sma_20":161.32,"sma_60":143.3,"sma_120":142.97},{"date":"2026-08-19","open":161.47,"high":166.62,"low":160.96,"close":162.76,"volume":939707,"rsi_14":59.49,"sma_20":162.46,"sma_60":143.84,"sma_120":142.99},{"date":"2026-08-20","open":160.92,"high":163.41,"low":160.12,"close":161.72,"volume":935519,"rsi_14":56.96,"sma_20":162.81,"sma_60":144.34,"sma_120":142.99},{"date":"2026-08-21","open":162.17,"high":164.16,"low":161.79,"close":162.31,"volume":936243,"rsi_14":51.92,"sma_20":163.26,"sma_60":144.85,"sma_120":142.99},{"date":"2026-08-24","open":163.0,"high":166.02,"low":161.69,"close":162.63,"volume":1329593,"rsi_14":44.32,"sma_20":163.48,"sma_60":145.37,"sma_120":143.02},{"date":"2026-08-25","open":163.6,"high":163.68,"low":159.98,"close":160.37,"volume":1016537},{"date":"2026-08-26","open":160.05,"high":161.92,"low":159.37,"close":160.28,"volume":993514,"rsi_14":31.74,"sma_20":163.53,"sma_60":146.38,"sma_120":143.12},{"date":"2026-08-27","open":158.72,"high":160.21,"low":157.4,"close":159.72,"volume":1019353,"rsi_14":30.28,"sma_20":163.66,"sma_60":146.88,"sma_120":143.2},{"date":"2026-08-28","open":160.01,"high":160.9,"low":156.37,"close":157.48,"volume":1202014,"rsi_14":31.88,"sma_20":163.67,"sma_60":147.34,"sma_120":143.26},{"date":"2026-08-31","open":156.38,"high":156.82,"low":154.61,"close":155.25,"volume":7471039,"rsi_14":19.37,"sma_20":163.37,"sma_60":147.75,"sma_120":143.32},{"date":"2026-09-01","open":155.84,"high":156.65,"low":151.74,"close":151.82,"volume":1146047,"rsi_14":18.41,"sma_20":162.69,"sma_60":148.11,"sma_120":143.37},{"date":"2026-09-02","open":152.65,"high":157.35,"low":151.23,"close":155.07,"volume":1204929,"rsi_14":27.75,"sma_20":162.01,"sma_60":148.57,"sma_120":143.44},{"date":"2026-09-03","open":156.83,"high":158.57,"low":154.41,"close":155.56,"volume":1022162,"rsi_14":31.18,"sma_20":161.36,"sma_60":148.98,"sma_120":143.53},{"date":"2026-09-04","open":155.49,"high":157.26,"low":155.23,"close":157.12,"volume":746265,"rsi_14":39.15,"sma_20":160.76,"sma_60":149.44,"sma_120":143.62},{"date":"2026-09-08","open":157.42,"high":158.29,"low":155.35,"close":156.05,"volume":769988},{"date":"2026-09-09","open":154.79,"high":155.39,"low":151.32,"close":151.73,"volume":838303,"rsi_14":26.53,"sma_20":159.46,"sma_60":150.11,"sma_120":143.77},{"date":"2026-09-10","open":151.66,"high":152.4,"low":150.69,"close":151.27,"volume":812470,"rsi_14":27.15,"sma_20":158.71,"sma_60":150.4,"sma_120":143.83},{"date":"2026-09-11","open":152.94,"high":153.87,"low":151.75,"close":153.35,"volume":1061003,"rsi_14":31.61,"sma_20":158.06,"sma_60":150.71,"sma_120":143.92},{"date":"2026-09-14","open":151.77,"high":156.49,"low":151.77,"close":155.39,"volume":1256604},{"date":"2026-09-15","open":154.61,"high":155.01,"low":153.76,"close":154.6,"volume":1065560,"rsi_14":38.24,"sma_20":157.21,"sma_60":151.48,"sma_120":144.09},{"date":"2026-09-16","open":155.21,"high":155.79,"low":151.62,"close":152.81,"volume":1044089,"rsi_14":35.87,"sma_20":156.87,"sma_60":151.85,"sma_120":144.14},{"date":"2026-09-17","open":155.02,"high":155.54,"low":152.53,"close":153.63,"volume":1006890,"rsi_14":38.56,"sma_20":156.41,"sma_60":152.26,"sma_120":144.2},{"date":"2026-09-18","open":153.46,"high":154.08,"low":151.15,"close":152.28,"volume":2416326,"rsi_14":39.81,"sma_20":155.93,"sma_60":152.56,"sma_120":144.26},{"date":"2026-09-21","open":153.09,"high":153.09,"low":151.35,"close":151.36,"volume":1528001,"rsi_14":42.14,"sma_20":155.39,"sma_60":152.8,"sma_120":144.34},{"date":"2026-09-22","open":153.53,"high":154.31,"low":152.41,"close":153.95,"volume":1031327,"rsi_14":54.53,"sma_20":154.95,"sma_60":153.04,"sma_120":144.41},{"date":"2026-09-23","open":153.02,"high":155.62,"low":153.02,"close":154.09,"volume":902802},{"date":"2026-09-24","open":153.64,"high":154.29,"low":151.33,"close":152.48,"volume":985976,"rsi_14":42.87,"sma_20":154.25,"sma_60":153.48,"sma_120":144.59},{"date":"2026-09-25","open":152.65,"high":155.84,"low":152.54,"close":154.47,"volume":654815,"rsi_14":43.97,"sma_20":153.99,"sma_60":153.72,"sma_120":144.7},{"date":"2026-09-28","open":153.04,"high":155.91,"low":152.42,"close":155.38,"volume":1061800},{"date":"2026-09-29","open":155.33,"high":156.62,"low":154.12,"close":155.43,"volume":1202080,"rsi_14":60.55,"sma_20":153.89,"sma_60":154.22,"sma_120":144.93},{"date":"2026-09-30","open":155.95,"high":156.56,"low":153.77,"close":153.77,"volume":670983,"rsi_14":56.67,"sma_20":153.99,"sma_60":154.47,"sma_120":144.99},{"date":"2026-10-01","open":153.35,"high":154.64,"low":151.13,"close":154.28,"volume":1084310},{"date":"2026-10-02","open":155.51,"high":157.3,"low":154.08,"close":154.21,"volume":888006,"rsi_14":46.12,"sma_20":153.88,"sma_60":155.11,"sma_120":145.13},{"date":"2026-10-05","open":153.35,"high":154.72,"low":151.74,"close":153.67,"volume":747588},{"date":"2026-10-06","open":154.35,"high":156.16,"low":154.29,"close":155.2,"volume":698894,"rsi_14":58.22,"sma_20":153.67,"sma_60":155.7,"sma_120":145.3},{"date":"2026-10-07","open":152.29,"high":152.32,"low":142.0,"close":147.91,"volume":1948384,"rsi_14":36.55,"sma_20":153.48,"sma_60":155.89,"sma_120":145.35},{"date":"2026-10-08","open":146.71,"high":151.35,"low":146.52,"close":149.99,"volume":981383,"rsi_14":44.82,"sma_20":153.41,"sma_60":156.13,"sma_120":145.4},{"date":"2026-10-09","open":151.24,"high":151.98,"low":150.16,"close":150.48,"volume":803075,"rsi_14":47.95,"sma_20":153.27,"sma_60":156.31,"sma_120":145.44},{"date":"2026-10-12","open":150.26,"high":151.92,"low":149.71,"close":150.04,"volume":745574,"rsi_14":39.94,"sma_20":153.0,"sma_60":156.53,"sma_120":145.5},{"date":"2026-10-13","open":150.7,"high":153.46,"low":150.32,"close":153.17,"volume":1038357,"rsi_14":48.22,"sma_20":152.94,"sma_60":156.78,"sma_120":145.57},{"date":"2026-10-14","open":152.59,"high":152.93,"low":150.7,"close":152.5,"volume":1160974,"rsi_14":50.05,"sma_20":152.91,"sma_60":157.03,"sma_120":145.61},{"date":"2026-10-15","open":154.24,"high":156.28,"low":154.02,"close":155.75,"volume":1139441,"rsi_14":52.62,"sma_20":153.02,"sma_60":157.29,"sma_120":145.69},{"date":"2026-10-16","open":155.87,"high":157.99,"low":154.35,"close":156.54,"volume":1128415,"rsi_14":52.51,"sma_20":153.23,"sma_60":157.33,"sma_120":145.76},{"date":"2026-10-19","open":155.53,"high":156.23,"low":154.65,"close":155.44,"volume":834322,"rsi_14":50.04,"sma_20":153.44,"sma_60":157.36,"sma_120":145.9},{"date":"2026-10-20","open":155.51,"high":157.33,"low":155.15,"close":157.03,"volume":1169696,"rsi_14":56.98,"sma_20":153.59,"sma_60":157.34,"sma_120":146.07},{"date":"2026-10-21","open":157.21,"high":159.0,"low":155.66,"close":159.0,"volume":1106461,"rsi_14":59.32,"sma_20":153.83,"sma_60":157.3,"sma_120":146.25},{"date":"2026-10-22","open":168.99,"high":176.9,"low":167.62,"close":176.52,"volume":2097493,"rsi_14":76.26,"sma_20":155.03,"sma_60":157.61,"sma_120":146.59}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":8.440000000000001,"pbr":7.27,"per":20.91,"roa":3.44,"roe":8.71,"grade":"C","comment":"PER 20.9배, ROE 8.71%","revenue":4288500000.0,"analysis":"PER 20.9배입니다. ROE 8.7%입니다. 시가총액 150.02억. 매출 42.88억, 영업이익 8.93억.","eps_basis":"TTM","debt_ratio":0.9586991409421316,"market_cap":15010731240,"net_income":658600000.0,"total_debt":2031100000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":44.94,"total_assets":5360800000.0,"total_equity":2118600000.0,"profit_margin":15.36,"revenue_basis":"TTM","dividend_yield":1.39,"net_income_basis":"TTM","operating_income":893400000.0,"operating_margin":20.83,"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 76 과매수 구간"],"backtest_top3":[],"current_price":176.52,"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":67.76},{"date":"2016-10-25","close":65.52},{"date":"2016-10-26","close":65.59},{"date":"2016-10-27","close":62.84},{"date":"2016-10-28","close":63.59},{"date":"2016-10-31","close":63.84},{"date":"2016-11-01","close":63.46},{"date":"2016-11-02","close":63.35},{"date":"2016-11-03","close":63.29},{"date":"2016-11-04","close":63.64},{"date":"2016-11-07","close":65.42},{"date":"2016-11-08","close":65.71},{"date":"2016-11-09","close":66.75},{"date":"2016-11-10","close":69.11},{"date":"2016-11-11","close":69.31},{"date":"2016-11-14","close":68.59},{"date":"2016-11-15","close":68.77},{"date":"2016-11-16","close":67.57},{"date":"2016-11-17","close":68.28},{"date":"2016-11-18","close":67.32},{"date":"2016-11-21","close":67.93},{"date":"2016-11-22","close":68.0},{"date":"2016-11-23","close":67.7},{"date":"2016-11-25","close":67.91},{"date":"2016-11-28","close":67.4},{"date":"2016-11-29","close":67.48},{"date":"2016-11-30","close":66.91},{"date":"2016-12-01","close":65.46},{"date":"2016-12-02","close":64.87},{"date":"2016-12-05","close":64.61},{"date":"2016-12-06","close":65.0},{"date":"2016-12-07","close":65.78},{"date":"2016-12-08","close":65.38},{"date":"2016-12-09","close":65.68},{"date":"2016-12-12","close":65.12},{"date":"2016-12-13","close":65.65},{"date":"2016-12-14","close":65.44},{"date":"2016-12-15","close":64.9},{"date":"2016-12-16","close":64.22},{"date":"2016-12-19","close":64.91},{"date":"2016-12-20","close":65.33},{"date":"2016-12-21","close":65.55},{"date":"2016-12-22","close":65.25},{"date":"2016-12-23","close":65.39},{"date":"2016-12-27","close":65.54},{"date":"2016-12-28","close":64.8},{"date":"2016-12-29","close":64.77},{"date":"2016-12-30","close":64.0},{"date":"2017-01-03","close":64.7},{"date":"2017-01-04","close":65.93},{"date":"2017-01-05","close":66.29},{"date":"2017-01-06","close":65.89},{"date":"2017-01-09","close":65.42},{"date":"2017-01-10","close":64.5},{"date":"2017-01-11","close":65.7},{"date":"2017-01-12","close":66.12},{"date":"2017-01-13","close":65.5},{"date":"2017-01-17","close":65.87},{"date":"2017-01-18","close":66.48},{"date":"2017-01-19","close":66.58},{"date":"2017-01-20","close":65.16},{"date":"2017-01-23","close":65.07},{"date":"2017-01-24","close":66.42},{"date":"2017-01-25","close":66.6},{"date":"2017-01-26","close":65.95},{"date":"2017-01-27","close":66.52},{"date":"2017-01-30","close":65.84},{"date":"2017-01-31","close":65.67},{"date":"2017-02-01","close":65.94},{"date":"2017-02-02","close":65.62},{"date":"2017-02-03","close":67.33},{"date":"2017-02-06","close":67.34},{"date":"2017-02-07","close":67.02},{"date":"2017-02-08","close":67.6},{"date":"2017-02-09","close":71.73},{"date":"2017-02-10","close":71.92},{"date":"2017-02-13","close":71.45},{"date":"2017-02-14","close":71.08},{"date":"2017-02-15","close":71.83},{"date":"2017-02-16","close":72.93},{"date":"2017-02-17","close":73.27},{"date":"2017-02-21","close":74.51},{"date":"2017-02-22","close":74.06},{"date":"2017-02-23","close":73.95},{"date":"2017-02-24","close":73.95},{"date":"2017-02-27","close":73.6},{"date":"2017-02-28","close":72.59},{"date":"2017-03-01","close":73.69},{"date":"2017-03-02","close":73.96},{"date":"2017-03-03","close":73.82},{"date":"2017-03-06","close":73.21},{"date":"2017-03-07","close":72.86},{"date":"2017-03-08","close":73.11},{"date":"2017-03-09","close":73.46},{"date":"2017-03-10","close":74.47},{"date":"2017-03-13","close":74.76},{"date":"2017-03-14","close":74.37},{"date":"2017-03-15","close":74.92},{"date":"2017-03-16","close":75.15},{"date":"2017-03-17","close":75.48},{"date":"2017-03-20","close":75.23},{"date":"2017-03-21","close":74.27},{"date":"2017-03-22","close":74.77},{"date":"2017-03-23","close":74.86},{"date":"2017-03-24","close":75.05},{"date":"2017-03-27","close":74.89},{"date":"2017-03-28","close":75.12},{"date":"2017-03-29","close":75.41},{"date":"2017-03-30","close":75.86},{"date":"2017-03-31","close":75.7},{"date":"2017-04-03","close":75.72},{"date":"2017-04-04","close":74.9},{"date":"2017-04-05","close":74.13},{"date":"2017-04-06","close":74.7},{"date":"2017-04-07","close":74.69},{"date":"2017-04-10","close":74.62},{"date":"2017-04-11","close":75.29},{"date":"2017-04-12","close":75.24},{"date":"2017-04-13","close":75.11},{"date":"2017-04-17","close":76.23},{"date":"2017-04-18","close":75.94},{"date":"2017-04-19","close":76.83},{"date":"2017-04-20","close":77.72},{"date":"2017-04-21","close":77.91},{"date":"2017-04-24","close":78.24},{"date":"2017-04-25","close":78.75},{"date":"2017-04-26","close":79.72},{"date":"2017-04-27","close":80.62},{"date":"2017-04-28","close":78.64},{"date":"2017-05-01","close":77.7},{"date":"2017-05-02","close":77.62},{"date":"2017-05-03","close":77.28},{"date":"2017-05-04","close":77.35},{"date":"2017-05-05","close":77.5},{"date":"2017-05-08","close":76.8},{"date":"2017-05-09","close":76.98},{"date":"2017-05-10","close":76.83},{"date":"2017-05-11","close":77.29},{"date":"2017-05-12","close":76.73},{"date":"2017-05-15","close":77.24},{"date":"2017-05-16","close":78.48},{"date":"2017-05-17","close":77.01},{"date":"2017-05-18","close":77.32},{"date":"2017-05-19","close":79.06},{"date":"2017-05-22","close":79.46},{"date":"2017-05-23","close":78.9},{"date":"2017-05-24","close":79.05},{"date":"2017-05-25","close":79.46},{"date":"2017-05-26","close":79.38},{"date":"2017-05-30","close":78.46},{"date":"2017-05-31","close":78.63},{"date":"2017-06-01","close":79.14},{"date":"2017-06-02","close":80.06},{"date":"2017-06-05","close":80.0},{"date":"2017-06-06","close":78.54},{"date":"2017-06-07","close":78.33},{"date":"2017-06-08","close":77.65},{"date":"2017-06-09","close":77.23},{"date":"2017-06-12","close":78.45},{"date":"2017-06-13","close":79.28},{"date":"2017-06-14","close":79.75},{"date":"2017-06-15","close":80.75},{"date":"2017-06-16","close":81.58},{"date":"2017-06-19","close":82.17},{"date":"2017-06-20","close":81.91},{"date":"2017-06-21","close":81.51},{"date":"2017-06-22","close":81.19},{"date":"2017-06-23","close":81.45},{"date":"2017-06-26","close":81.41},{"date":"2017-06-27","close":80.59},{"date":"2017-06-28","close":81.24},{"date":"2017-06-29","close":79.82},{"date":"2017-06-30","close":81.12},{"date":"2017-07-03","close":81.37},{"date":"2017-07-05","close":82.14},{"date":"2017-07-06","close":80.66},{"date":"2017-07-07","close":81.22},{"date":"2017-07-10","close":81.53},{"date":"2017-07-11","close":81.47},{"date":"2017-07-12","close":81.99},{"date":"2017-07-13","close":80.79},{"date":"2017-07-14","close":80.77},{"date":"2017-07-17","close":80.83},{"date":"2017-07-18","close":80.6},{"date":"2017-07-19","close":80.7},{"date":"2017-07-20","close":81.09},{"date":"2017-07-21","close":80.41},{"date":"2017-07-24","close":80.31},{"date":"2017-07-25","close":79.1},{"date":"2017-07-26","close":78.49},{"date":"2017-07-27","close":81.2},{"date":"2017-07-28","close":81.4},{"date":"2017-07-31","close":81.24},{"date":"2017-08-01","close":81.47},{"date":"2017-08-02","close":80.85},{"date":"2017-08-03","close":80.76},{"date":"2017-08-04","close":81.32},{"date":"2017-08-07","close":81.99},{"date":"2017-08-08","close":81.37},{"date":"2017-08-09","close":80.59},{"date":"2017-08-10","close":78.92},{"date":"2017-08-11","close":79.28},{"date":"2017-08-14","close":79.47},{"date":"2017-08-15","close":78.95},{"date":"2017-08-16","close":79.29},{"date":"2017-08-17","close":78.83},{"date":"2017-08-18","close":78.17},{"date":"2017-08-21","close":77.48},{"date":"2017-08-22","close":78.08},{"date":"2017-08-23","close":77.09},{"date":"2017-08-24","close":77.15},{"date":"2017-08-25","close":77.62},{"date":"2017-08-28","close":78.05},{"date":"2017-08-29","close":77.77},{"date":"2017-08-30","close":78.3},{"date":"2017-08-31","close":78.71},{"date":"2017-09-01","close":79.15},{"date":"2017-09-05","close":79.4},{"date":"2017-09-06","close":80.26},{"date":"2017-09-07","close":80.22},{"date":"2017-09-08","close":80.81},{"date":"2017-09-11","close":81.07},{"date":"2017-09-12","close":81.0},{"date":"2017-09-13","close":81.81},{"date":"2017-09-14","close":82.62},{"date":"2017-09-15","close":82.77},{"date":"2017-09-18","close":82.65},{"date":"2017-09-19","close":82.85},{"date":"2017-09-20","close":83.57},{"date":"2017-09-21","close":83.47},{"date":"2017-09-22","close":84.55},{"date":"2017-09-25","close":84.5},{"date":"2017-09-26","close":85.35},{"date":"2017-09-27","close":85.33},{"date":"2017-09-28","close":85.76},{"date":"2017-09-29","close":86.47},{"date":"2017-10-02","close":86.53},{"date":"2017-10-03","close":87.47},{"date":"2017-10-04","close":86.73},{"date":"2017-10-05","close":87.07},{"date":"2017-10-06","close":87.19},{"date":"2017-10-09","close":87.62},{"date":"2017-10-10","close":87.81},{"date":"2017-10-11","close":88.15},{"date":"2017-10-12","close":89.56},{"date":"2017-10-13","close":88.3},{"date":"2017-10-16","close":88.14},{"date":"2017-10-17","close":87.0},{"date":"2017-10-18","close":87.6},{"date":"2017-10-19","close":87.74},{"date":"2017-10-20","close":88.02},{"date":"2017-10-23","close":87.31},{"date":"2017-10-24","close":88.48},{"date":"2017-10-25","close":86.5},{"date":"2017-10-26","close":80.7},{"date":"2017-10-27","close":80.29},{"date":"2017-10-30","close":81.97},{"date":"2017-10-31","close":83.39},{"date":"2017-11-01","close":82.73},{"date":"2017-11-02","close":82.23},{"date":"2017-11-03","close":82.02},{"date":"2017-11-06","close":83.09},{"date":"2017-11-07","close":83.53},{"date":"2017-11-08","close":83.43},{"date":"2017-11-09","close":82.08},{"date":"2017-11-10","close":83.13},{"date":"2017-11-13","close":83.94},{"date":"2017-11-14","close":82.9},{"date":"2017-11-15","close":82.03},{"date":"2017-11-16","close":82.41},{"date":"2017-11-17","close":82.65},{"date":"2017-11-20","close":83.24},{"date":"2017-11-21","close":83.4},{"date":"2017-11-22","close":83.16},{"date":"2017-11-24","close":82.92},{"date":"2017-11-27","close":83.1},{"date":"2017-11-28","close":83.33},{"date":"2017-11-29","close":82.94},{"date":"2017-11-30","close":84.14},{"date":"2017-12-01","close":84.58},{"date":"2017-12-04","close":83.43},{"date":"2017-12-05","close":82.0},{"date":"2017-12-06","close":81.79},{"date":"2017-12-07","close":83.11},{"date":"2017-12-08","close":82.46},{"date":"2017-12-11","close":82.17},{"date":"2017-12-12","close":82.15},{"date":"2017-12-13","close":82.64},{"date":"2017-12-14","close":81.68},{"date":"2017-12-15","close":82.28},{"date":"2017-12-18","close":82.56},{"date":"2017-12-19","close":80.07},{"date":"2017-12-20","close":81.0},{"date":"2017-12-21","close":81.0},{"date":"2017-12-22","close":80.34},{"date":"2017-12-26","close":80.39},{"date":"2017-12-27","close":80.0},{"date":"2017-12-28","close":79.56},{"date":"2017-12-29","close":79.56},{"date":"2018-01-02","close":71.9087},{"date":"2018-01-03","close":72.2147},{"date":"2018-01-04","close":73.2226},{"date":"2018-01-05","close":73.4025},{"date":"2018-01-08","close":73.1056},{"date":"2018-01-09","close":74.6264},{"date":"2018-01-10","close":74.3294},{"date":"2018-01-11","close":75.9312},{"date":"2018-01-12","close":76.5251},{"date":"2018-01-16","close":75.6522},{"date":"2018-01-17","close":75.7782},{"date":"2018-01-18","close":75.6342},{"date":"2018-01-19","close":77.596},{"date":"2018-01-22","close":77.209},{"date":"2018-01-23","close":76.8041},{"date":"2018-01-24","close":77.011},{"date":"2018-01-25","close":76.8041},{"date":"2018-01-26","close":77.7219},{"date":"2018-01-29","close":78.0009},{"date":"2018-01-30","close":76.8851},{"date":"2018-01-31","close":77.488},{"date":"2018-02-01","close":76.6421},{"date":"2018-02-02","close":73.6545},{"date":"2018-02-05","close":71.1889},{"date":"2018-02-06","close":72.0887},{"date":"2018-02-07","close":71.9538},{"date":"2018-02-08","close":69.5781},{"date":"2018-02-09","close":70.6309},{"date":"2018-02-12","close":71.7648},{"date":"2018-02-13","close":71.6748},{"date":"2018-02-14","close":71.9627},{"date":"2018-02-15","close":74.0235},{"date":"2018-02-16","close":74.4374},{"date":"2018-02-20","close":77.083},{"date":"2018-02-21","close":78.0369},{"date":"2018-02-22","close":77.425},{"date":"2018-02-23","close":77.5419},{"date":"2018-02-26","close":79.0537},{"date":"2018-02-27","close":78.2618},{"date":"2018-02-28","close":75.6882},{"date":"2018-03-01","close":73.8525},{"date":"2018-03-02","close":73.9965},{"date":"2018-03-05","close":74.6984},{"date":"2018-03-06","close":75.5172},{"date":"2018-03-07","close":75.5262},{"date":"2018-03-08","close":76.2731},{"date":"2018-03-09","close":78.4778},{"date":"2018-03-12","close":78.6488},{"date":"2018-03-13","close":77.4699},{"date":"2018-03-14","close":77.0009},{"date":"2018-03-15","close":77.1091},{"date":"2018-03-16","close":77.4699},{"date":"2018-03-19","close":76.9017},{"date":"2018-03-20","close":77.2444},{"date":"2018-03-21","close":77.5241},{"date":"2018-03-22","close":76.3153},{"date":"2018-03-23","close":74.8359},{"date":"2018-03-26","close":76.2792},{"date":"2018-03-27","close":75.7741},{"date":"2018-03-28","close":74.9893},{"date":"2018-03-29","close":76.9377},{"date":"2018-04-02","close":75.0885},{"date":"2018-04-03","close":76.3063},{"date":"2018-04-04","close":77.3437},{"date":"2018-04-05","close":77.5241},{"date":"2018-04-06","close":76.4506},{"date":"2018-04-09","close":76.2612},{"date":"2018-04-10","close":76.8836},{"date":"2018-04-11","close":76.2612},{"date":"2018-04-12","close":76.9558},{"date":"2018-04-13","close":76.2792},{"date":"2018-04-16","close":77.0099},{"date":"2018-04-17","close":77.2354},{"date":"2018-04-18","close":78.0293},{"date":"2018-04-19","close":77.028},{"date":"2018-04-20","close":76.4506},{"date":"2018-04-23","close":76.2431},{"date":"2018-04-24","close":74.1052},{"date":"2018-04-25","close":74.899},{"date":"2018-04-26","close":70.8938},{"date":"2018-04-27","close":70.2083},{"date":"2018-04-30","close":69.6219},{"date":"2018-05-01","close":69.5858},{"date":"2018-05-02","close":67.7637},{"date":"2018-05-03","close":67.4931},{"date":"2018-05-04","close":68.6928},{"date":"2018-05-07","close":68.3229},{"date":"2018-05-08","close":68.4582},{"date":"2018-05-09","close":68.8101},{"date":"2018-05-10","close":69.7392},{"date":"2018-05-11","close":69.7121},{"date":"2018-05-14","close":69.3242},{"date":"2018-05-15","close":68.9724},{"date":"2018-05-16","close":69.4776},{"date":"2018-05-17","close":69.3423},{"date":"2018-05-18","close":70.6954},{"date":"2018-05-21","close":71.0652},{"date":"2018-05-22","close":70.966},{"date":"2018-05-23","close":71.4622},{"date":"2018-05-24","close":71.4982},{"date":"2018-05-25","close":71.0743},{"date":"2018-05-29","close":70.6052},{"date":"2018-05-30","close":71.4531},{"date":"2018-05-31","close":68.9454},{"date":"2018-06-01","close":70.2624},{"date":"2018-06-04","close":70.6503},{"date":"2018-06-05","close":71.417},{"date":"2018-06-06","close":71.4712},{"date":"2018-06-07","close":72.3552},{"date":"2018-06-08","close":73.1761},{"date":"2018-06-11","close":73.3024},{"date":"2018-06-12","close":74.1233},{"date":"2018-06-13","close":72.9776},{"date":"2018-06-14","close":73.9725},{"date":"2018-06-15","close":74.2257},{"date":"2018-06-18","close":73.6921},{"date":"2018-06-19","close":72.5073},{"date":"2018-06-20","close":72.3536},{"date":"2018-06-21","close":70.4362},{"date":"2018-06-22","close":70.2644},{"date":"2018-06-25","close":69.0796},{"date":"2018-06-26","close":69.0344},{"date":"2018-06-27","close":69.993},{"date":"2018-06-28","close":69.8032},{"date":"2018-06-29","close":69.9659},{"date":"2018-07-02","close":70.2101},{"date":"2018-07-03","close":69.6584},{"date":"2018-07-05","close":70.4362},{"date":"2018-07-06","close":69.5137},{"date":"2018-07-09","close":70.4905},{"date":"2018-07-10","close":70.8613},{"date":"2018-07-11","close":70.4634},{"date":"2018-07-12","close":71.5215},{"date":"2018-07-13","close":72.0913},{"date":"2018-07-16","close":71.6662},{"date":"2018-07-17","close":72.426},{"date":"2018-07-18","close":71.6572},{"date":"2018-07-19","close":71.1598},{"date":"2018-07-20","close":71.8923},{"date":"2018-07-23","close":71.1869},{"date":"2018-07-24","close":72.1908},{"date":"2018-07-25","close":72.435},{"date":"2018-07-26","close":73.6921},{"date":"2018-07-27","close":73.8006},{"date":"2018-07-30","close":73.1947},{"date":"2018-07-31","close":73.7464},{"date":"2018-08-01","close":73.1495},{"date":"2018-08-02","close":73.4389},{"date":"2018-08-03","close":73.9092},{"date":"2018-08-06","close":74.678},{"date":"2018-08-07","close":75.1573},{"date":"2018-08-08","close":74.6327},{"date":"2018-08-09","close":74.6689},{"date":"2018-08-10","close":73.9815},{"date":"2018-08-13","close":73.9182},{"date":"2018-08-14","close":75.3111},{"date":"2018-08-15","close":77.147},{"date":"2018-08-16","close":77.2646},{"date":"2018-08-17","close":78.4132},{"date":"2018-08-20","close":78.6484},{"date":"2018-08-21","close":79.399},{"date":"2018-08-22","close":78.775},{"date":"2018-08-23","close":78.1781},{"date":"2018-08-24","close":78.9287},{"date":"2018-08-27","close":79.3086},{"date":"2018-08-28","close":79.3357},{"date":"2018-08-29","close":78.6484},{"date":"2018-08-30","close":78.9468},{"date":"2018-08-31","close":78.8835},{"date":"2018-09-04","close":78.8202},{"date":"2018-09-05","close":80.6742},{"date":"2018-09-06","close":80.4301},{"date":"2018-09-07","close":80.2311},{"date":"2018-09-10","close":81.2169},{"date":"2018-09-11","close":81.1265},{"date":"2018-09-12","close":81.1627},{"date":"2018-09-13","close":80.8009},{"date":"2018-09-14","close":79.6133},{"date":"2018-09-17","close":80.5833},{"date":"2018-09-18","close":81.925},{"date":"2018-09-19","close":82.1154},{"date":"2018-09-20","close":82.4146},{"date":"2018-09-21","close":81.653},{"date":"2018-09-24","close":81.0366},{"date":"2018-09-25","close":80.8009},{"date":"2018-09-26","close":81.1635},{"date":"2018-09-27","close":81.5805},{"date":"2018-09-28","close":82.1063},{"date":"2018-10-01","close":82.623},{"date":"2018-10-02","close":82.7862},{"date":"2018-10-03","close":82.6956},{"date":"2018-10-04","close":81.7618},{"date":"2018-10-05","close":81.1816},{"date":"2018-10-08","close":80.1119},{"date":"2018-10-09","close":79.432},{"date":"2018-10-10","close":76.6579},{"date":"2018-10-11","close":75.0261},{"date":"2018-10-12","close":75.9418},{"date":"2018-10-15","close":75.9962},{"date":"2018-10-16","close":77.2653},{"date":"2018-10-17","close":76.3044},{"date":"2018-10-18","close":74.9808},{"date":"2018-10-19","close":74.1468},{"date":"2018-10-22","close":73.893},{"date":"2018-10-23","close":75.0171},{"date":"2018-10-24","close":72.2883},{"date":"2018-10-25","close":75.1893},{"date":"2018-10-26","close":74.9808},{"date":"2018-10-29","close":74.038},{"date":"2018-10-30","close":76.6942},{"date":"2018-10-31","close":77.7186},{"date":"2018-11-01","close":79.2416},{"date":"2018-11-02","close":79.9034},{"date":"2018-11-05","close":80.3204},{"date":"2018-11-06","close":80.7828},{"date":"2018-11-07","close":81.3811},{"date":"2018-11-08","close":81.9703},{"date":"2018-11-09","close":81.0366},{"date":"2018-11-12","close":80.3113},{"date":"2018-11-13","close":80.5652},{"date":"2018-11-14","close":78.9696},{"date":"2018-11-15","close":80.1935},{"date":"2018-11-16","close":80.9278},{"date":"2018-11-19","close":81.0819},{"date":"2018-11-20","close":80.4564},{"date":"2018-11-21","close":81.4083},{"date":"2018-11-23","close":80.7828},{"date":"2018-11-26","close":81.3811},{"date":"2018-11-27","close":81.8162},{"date":"2018-11-28","close":83.584},{"date":"2018-11-29","close":83.176},{"date":"2018-11-30","close":83.031},{"date":"2018-12-03","close":84.3999},{"date":"2018-12-04","close":81.8434},{"date":"2018-12-06","close":81.3539},{"date":"2018-12-07","close":80.3838},{"date":"2018-12-10","close":79.0784},{"date":"2018-12-11","close":79.151},{"date":"2018-12-12","close":79.6314},{"date":"2018-12-13","close":79.2688},{"date":"2018-12-14","close":78.4691},{"date":"2018-12-17","close":76.0337},{"date":"2018-12-18","close":76.6153},{"date":"2018-12-19","close":74.498},{"date":"2018-12-20","close":73.0712},{"date":"2018-12-21","close":71.3719},{"date":"2018-12-24","close":68.5276},{"date":"2018-12-26","close":71.4355},{"date":"2018-12-27","close":72.0625},{"date":"2018-12-28","close":71.381},{"date":"2018-12-31","close":72.4351},{"date":"2019-01-02","close":73.6528},{"date":"2019-01-03","close":72.4079},{"date":"2019-01-04","close":72.2443},{"date":"2019-01-07","close":72.9986},{"date":"2019-01-08","close":74.0072},{"date":"2019-01-09","close":74.8342},{"date":"2019-01-10","close":74.6979},{"date":"2019-01-11","close":74.5797},{"date":"2019-01-14","close":74.3071},{"date":"2019-01-15","close":74.289},{"date":"2019-01-16","close":73.6165},{"date":"2019-01-17","close":74.298},{"date":"2019-01-18","close":75.8883},{"date":"2019-01-22","close":74.6797},{"date":"2019-01-23","close":74.9069},{"date":"2019-01-24","close":75.4249},{"date":"2019-01-25","close":76.5063},{"date":"2019-01-28","close":76.588},{"date":"2019-01-29","close":77.2696},{"date":"2019-01-30","close":78.0693},{"date":"2019-01-31","close":78.0238},{"date":"2019-02-01","close":78.8326},{"date":"2019-02-04","close":79.3142},{"date":"2019-02-05","close":80.9681},{"date":"2019-02-06","close":81.4589},{"date":"2019-02-07","close":82.4584},{"date":"2019-02-08","close":83.0491},{"date":"2019-02-11","close":83.1582},{"date":"2019-02-12","close":84.5485},{"date":"2019-02-13","close":85.2119},{"date":"2019-02-14","close":83.3127},{"date":"2019-02-15","close":83.2036},{"date":"2019-02-19","close":79.9867},{"date":"2019-02-20","close":79.9231},{"date":"2019-02-21","close":80.1775},{"date":"2019-02-22","close":81.5134},{"date":"2019-02-25","close":80.6046},{"date":"2019-02-26","close":80.5501},{"date":"2019-02-27","close":82.1768},{"date":"2019-02-28","close":81.7497},{"date":"2019-03-01","close":82.8765},{"date":"2019-03-04","close":81.9586},{"date":"2019-03-05","close":81.7315},{"date":"2019-03-06","close":81.2771},{"date":"2019-03-07","close":79.9413},{"date":"2019-03-08","close":79.9504},{"date":"2019-03-11","close":80.4956},{"date":"2019-03-12","close":80.7046},{"date":"2019-03-13","close":81.4589},{"date":"2019-03-14","close":80.912},{"date":"2019-03-15","close":80.5839},{"date":"2019-03-18","close":81.0305},{"date":"2019-03-19","close":80.8573},{"date":"2019-03-20","close":79.9731},{"date":"2019-03-21","close":81.0305},{"date":"2019-03-22","close":79.4992},{"date":"2019-03-25","close":79.7088},{"date":"2019-03-26","close":80.5929},{"date":"2019-03-27","close":80.3924},{"date":"2019-03-28","close":81.869},{"date":"2019-03-29","close":82.6802},{"date":"2019-04-01","close":84.4394},{"date":"2019-04-02","close":84.2389},{"date":"2019-04-03","close":85.2141},{"date":"2019-04-04","close":85.7884},{"date":"2019-04-05","close":86.5176},{"date":"2019-04-08","close":86.0436},{"date":"2019-04-09","close":85.2141},{"date":"2019-04-10","close":85.0683},{"date":"2019-04-11","close":85.4694},{"date":"2019-04-12","close":86.1985},{"date":"2019-04-15","close":85.7428},{"date":"2019-04-16","close":85.5879},{"date":"2019-04-17","close":85.5879},{"date":"2019-04-18","close":85.4511},{"date":"2019-04-22","close":85.6425},{"date":"2019-04-23","close":87.4928},{"date":"2019-04-24","close":87.0462},{"date":"2019-04-25","close":88.0124},{"date":"2019-04-26","close":89.6075},{"date":"2019-04-29","close":89.6986},{"date":"2019-04-30","close":90.446},{"date":"2019-05-01","close":90.2729},{"date":"2019-05-02","close":90.1635},{"date":"2019-05-03","close":93.144},{"date":"2019-05-06","close":92.269},{"date":"2019-05-07","close":90.5645},{"date":"2019-05-08","close":90.8015},{"date":"2019-05-09","close":91.239},{"date":"2019-05-10","close":91.4031},{"date":"2019-05-13","close":90.3002},{"date":"2019-05-14","close":90.601},{"date":"2019-05-15","close":91.5398},{"date":"2019-05-16","close":92.8523},{"date":"2019-05-17","close":91.5763},{"date":"2019-05-20","close":91.1296},{"date":"2019-05-21","close":92.4969},{"date":"2019-05-22","close":91.0841},{"date":"2019-05-23","close":90.3275},{"date":"2019-05-24","close":90.4916},{"date":"2019-05-28","close":90.0723},{"date":"2019-05-29","close":89.1335},{"date":"2019-05-30","close":90.6739},{"date":"2019-05-31","close":88.459},{"date":"2019-06-03","close":90.7833},{"date":"2019-06-04","close":91.5307},{"date":"2019-06-05","close":94.1649},{"date":"2019-06-06","close":94.5204},{"date":"2019-06-07","close":94.9214},{"date":"2019-06-10","close":96.1975},{"date":"2019-06-11","close":95.7053},{"date":"2019-06-12","close":95.286},{"date":"2019-06-13","close":96.2364},{"date":"2019-06-14","close":96.8852},{"date":"2019-06-17","close":95.6332},{"date":"2019-06-18","close":97.004},{"date":"2019-06-19","close":97.927},{"date":"2019-06-20","close":98.9322},{"date":"2019-06-21","close":98.5484},{"date":"2019-06-24","close":98.5941},{"date":"2019-06-25","close":98.3017},{"date":"2019-06-26","close":98.3199},{"date":"2019-06-27","close":99.3983},{"date":"2019-06-28","close":101.0249},{"date":"2019-07-01","close":101.9113},{"date":"2019-07-02","close":100.7599},{"date":"2019-07-03","close":100.9883},{"date":"2019-07-05","close":101.427},{"date":"2019-07-08","close":100.504},{"date":"2019-07-09","close":100.6776},{"date":"2019-07-10","close":99.9009},{"date":"2019-07-11","close":99.8552},{"date":"2019-07-12","close":100.9244},{"date":"2019-07-15","close":101.2168},{"date":"2019-07-16","close":101.2351},{"date":"2019-07-17","close":99.4439},{"date":"2019-07-18","close":100.0105},{"date":"2019-07-19","close":98.3199},{"date":"2019-07-22","close":98.7129},{"date":"2019-07-23","close":99.4531},{"date":"2019-07-24","close":98.8957},{"date":"2019-07-25","close":95.7794},{"date":"2019-07-26","close":96.1907},{"date":"2019-07-29","close":94.7651},{"date":"2019-07-30","close":95.286},{"date":"2019-07-31","close":94.6189},{"date":"2019-08-01","close":93.6502},{"date":"2019-08-02","close":93.0562},{"date":"2019-08-05","close":91.0915},{"date":"2019-08-06","close":91.2285},{"date":"2019-08-07","close":89.8578},{"date":"2019-08-08","close":90.6071},{"date":"2019-08-09","close":90.2233},{"date":"2019-08-12","close":88.6241},{"date":"2019-08-13","close":89.0627},{"date":"2019-08-14","close":85.974},{"date":"2019-08-15","close":86.5588},{"date":"2019-08-16","close":87.2076},{"date":"2019-08-19","close":88.2311},{"date":"2019-08-20","close":86.8147},{"date":"2019-08-21","close":87.2351},{"date":"2019-08-22","close":87.4452},{"date":"2019-08-23","close":85.3708},{"date":"2019-08-26","close":85.9191},{"date":"2019-08-27","close":85.6907},{"date":"2019-08-28","close":86.1659},{"date":"2019-08-29","close":87.5458},{"date":"2019-08-30","close":87.9753},{"date":"2019-09-03","close":87.1163},{"date":"2019-09-04","close":88.4231},{"date":"2019-09-05","close":90.1228},{"date":"2019-09-06","close":90.4244},{"date":"2019-09-09","close":89.5014},{"date":"2019-09-10","close":89.7938},{"date":"2019-09-11","close":91.3199},{"date":"2019-09-12","close":91.6855},{"date":"2019-09-13","close":93.683},{"date":"2019-09-16","close":93.5822},{"date":"2019-09-17","close":93.0599},{"date":"2019-09-18","close":93.7471},{"date":"2019-09-19","close":93.5822},{"date":"2019-09-20","close":93.0691},{"date":"2019-09-23","close":92.6934},{"date":"2019-09-24","close":93.0874},{"date":"2019-09-25","close":93.3256},{"date":"2019-09-26","close":94.0678},{"date":"2019-09-27","close":93.9213},{"date":"2019-09-30","close":94.975},{"date":"2019-10-01","close":92.6384},{"date":"2019-10-02","close":91.8504},{"date":"2019-10-03","close":92.6384},{"date":"2019-10-04","close":94.6726},{"date":"2019-10-07","close":93.9946},{"date":"2019-10-08","close":93.7655},{"date":"2019-10-09","close":92.5834},{"date":"2019-10-10","close":92.2719},{"date":"2019-10-11","close":92.9683},{"date":"2019-10-14","close":92.0428},{"date":"2019-10-15","close":93.2706},{"date":"2019-10-16","close":94.7551},{"date":"2019-10-17","close":95.4148},{"date":"2019-10-18","close":95.2499},{"date":"2019-10-21","close":96.2395},{"date":"2019-10-22","close":96.4411},{"date":"2019-10-23","close":95.6347},{"date":"2019-10-24","close":104.1472},{"date":"2019-10-25","close":103.8448},{"date":"2019-10-28","close":105.6683},{"date":"2019-10-29","close":105.7691},{"date":"2019-10-30","close":106.7587},{"date":"2019-10-31","close":106.328},{"date":"2019-11-01","close":108.2981},{"date":"2019-11-04","close":108.2431},{"date":"2019-11-05","close":107.2993},{"date":"2019-11-06","close":106.8228},{"date":"2019-11-07","close":105.6224},{"date":"2019-11-08","close":105.9707},{"date":"2019-11-11","close":105.9798},{"date":"2019-11-12","close":105.1002},{"date":"2019-11-13","close":106.9511},{"date":"2019-11-14","close":107.3817},{"date":"2019-11-15","close":109.1502},{"date":"2019-11-18","close":108.4996},{"date":"2019-11-19","close":109.2327},{"date":"2019-11-20","close":107.6658},{"date":"2019-11-21","close":108.6004},{"date":"2019-11-22","close":109.0861},{"date":"2019-11-25","close":109.7825},{"date":"2019-11-26","close":111.9358},{"date":"2019-11-27","close":111.386},{"date":"2019-11-29","close":109.984},{"date":"2019-12-02","close":110.2864},{"date":"2019-12-03","close":110.1215},{"date":"2019-12-04","close":111.5968},{"date":"2019-12-05","close":112.0641},{"date":"2019-12-06","close":112.6963},{"date":"2019-12-09","close":113.7043},{"date":"2019-12-10","close":113.7043},{"date":"2019-12-11","close":115.1703},{"date":"2019-12-12","close":114.0525},{"date":"2019-12-13","close":112.7146},{"date":"2019-12-16","close":111.7229},{"date":"2019-12-17","close":113.4401},{"date":"2019-12-18","close":113.5136},{"date":"2019-12-19","close":113.5779},{"date":"2019-12-20","close":114.0554},{"date":"2019-12-23","close":113.3391},{"date":"2019-12-24","close":113.7524},{"date":"2019-12-26","close":114.4594},{"date":"2019-12-27","close":114.4136},{"date":"2019-12-30","close":113.9819},{"date":"2019-12-31","close":114.3676},{"date":"2020-01-02","close":115.1482},{"date":"2020-01-03","close":113.7248},{"date":"2020-01-06","close":113.5136},{"date":"2020-01-07","close":112.1545},{"date":"2020-01-08","close":112.632},{"date":"2020-01-09","close":112.834},{"date":"2020-01-10","close":113.3483},{"date":"2020-01-13","close":114.4686},{"date":"2020-01-14","close":114.5329},{"date":"2020-01-15","close":115.0839},{"date":"2020-01-16","close":118.0134},{"date":"2020-01-17","close":117.5909},{"date":"2020-01-21","close":116.7552},{"date":"2020-01-22","close":118.8766},{"date":"2020-01-23","close":119.198},{"date":"2020-01-24","close":117.545},{"date":"2020-01-27","close":117.242},{"date":"2020-01-28","close":118.8674},{"date":"2020-01-29","close":120.1347},{"date":"2020-01-30","close":119.9878},{"date":"2020-01-31","close":118.7572},{"date":"2020-02-03","close":121.3836},{"date":"2020-02-04","close":124.2028},{"date":"2020-02-05","close":122.3938},{"date":"2020-02-06","close":121.5948},{"date":"2020-02-07","close":123.0916},{"date":"2020-02-10","close":125.2405},{"date":"2020-02-11","close":126.6272},{"date":"2020-02-12","close":127.2517},{"date":"2020-02-13","close":125.6538},{"date":"2020-02-14","close":127.5547},{"date":"2020-02-18","close":123.3855},{"date":"2020-02-19","close":120.4469},{"date":"2020-02-20","close":119.2439},{"date":"2020-02-21","close":118.0776},{"date":"2020-02-24","close":116.5808},{"date":"2020-02-25","close":113.8717},{"date":"2020-02-26","close":113.5595},{"date":"2020-02-27","close":108.5271},{"date":"2020-02-28","close":105.5977},{"date":"2020-03-02","close":110.9882},{"date":"2020-03-03","close":109.5924},{"date":"2020-03-04","close":114.1931},{"date":"2020-03-05","close":112.632},{"date":"2020-03-06","close":110.0148},{"date":"2020-03-09","close":105.6069},{"date":"2020-03-10","close":108.7199},{"date":"2020-03-11","close":105.4048},{"date":"2020-03-12","close":94.9451},{"date":"2020-03-13","close":102.6774},{"date":"2020-03-16","close":89.9866},{"date":"2020-03-17","close":94.4901},{"date":"2020-03-18","close":89.0381},{"date":"2020-03-19","close":86.7172},{"date":"2020-03-20","close":76.292},{"date":"2020-03-23","close":72.3872},{"date":"2020-03-24","close":78.2076},{"date":"2020-03-25","close":82.3795},{"date":"2020-03-26","close":89.1301},{"date":"2020-03-27","close":84.378},{"date":"2020-03-30","close":87.5},{"date":"2020-03-31","close":84.7464},{"date":"2020-04-01","close":77.9037},{"date":"2020-04-02","close":77.7471},{"date":"2020-04-03","close":77.3972},{"date":"2020-04-06","close":87.0211},{"date":"2020-04-07","close":85.4187},{"date":"2020-04-08","close":87.1685},{"date":"2020-04-09","close":87.8224},{"date":"2020-04-13","close":88.2},{"date":"2020-04-14","close":90.18},{"date":"2020-04-15","close":86.9935},{"date":"2020-04-16","close":86.5515},{"date":"2020-04-17","close":89.9129},{"date":"2020-04-20","close":86.5238},{"date":"2020-04-21","close":83.586},{"date":"2020-04-22","close":85.6213},{"date":"2020-04-23","close":87.6106},{"date":"2020-04-24","close":88.9368},{"date":"2020-04-27","close":91.2391},{"date":"2020-04-28","close":93.5876},{"date":"2020-04-29","close":94.2691},{"date":"2020-04-30","close":92.5929},{"date":"2020-05-01","close":89.7748},{"date":"2020-05-04","close":87.2698},{"date":"2020-05-05","close":89.0933},{"date":"2020-05-06","close":90.2445},{"date":"2020-05-07","close":92.2246},{"date":"2020-05-08","close":94.1862},{"date":"2020-05-11","close":93.6428},{"date":"2020-05-12","close":91.8378},{"date":"2020-05-13","close":86.2568},{"date":"2020-05-14","close":86.1739},{"date":"2020-05-15","close":85.5937},{"date":"2020-05-18","close":88.3013},{"date":"2020-05-19","close":86.8001},{"date":"2020-05-20","close":89.6459},{"date":"2020-05-21","close":86.5699},{"date":"2020-05-22","close":86.837},{"date":"2020-05-26","close":89.9222},{"date":"2020-05-27","close":91.2023},{"date":"2020-05-28","close":92.0127},{"date":"2020-05-29","close":91.8193},{"date":"2020-06-01","close":92.6942},{"date":"2020-06-02","close":92.1048},{"date":"2020-06-03","close":96.7373},{"date":"2020-06-04","close":97.7042},{"date":"2020-06-05","close":106.2323},{"date":"2020-06-08","close":106.4073},{"date":"2020-06-09","close":103.4142},{"date":"2020-06-10","close":100.4026},{"date":"2020-06-11","close":93.5323},{"date":"2020-06-12","close":94.3151},{"date":"2020-06-15","close":94.8325},{"date":"2020-06-16","close":96.5693},{"date":"2020-06-17","close":96.3106},{"date":"2020-06-18","close":95.1466},{"date":"2020-06-19","close":94.9156},{"date":"2020-06-22","close":94.8787},{"date":"2020-06-23","close":94.8417},{"date":"2020-06-24","close":90.3795},{"date":"2020-06-25","close":90.5366},{"date":"2020-06-26","close":89.659},{"date":"2020-06-29","close":92.1903},{"date":"2020-06-30","close":94.4352},{"date":"2020-07-01","close":94.1303},{"date":"2020-07-02","close":94.5923},{"date":"2020-07-06","close":96.052},{"date":"2020-07-07","close":94.2782},{"date":"2020-07-08","close":94.6847},{"date":"2020-07-09","close":92.8739},{"date":"2020-07-10","close":93.7793},{"date":"2020-07-13","close":94.001},{"date":"2020-07-14","close":96.3014},{"date":"2020-07-15","close":98.6664},{"date":"2020-07-16","close":99.23},{"date":"2020-07-17","close":98.7126},{"date":"2020-07-20","close":99.3409},{"date":"2020-07-21","close":101.4564},{"date":"2020-07-22","close":103.1009},{"date":"2020-07-23","close":94.7493},{"date":"2020-07-24","close":93.3266},{"date":"2020-07-27","close":93.6684},{"date":"2020-07-28","close":91.0078},{"date":"2020-07-29","close":90.7398},{"date":"2020-07-30","close":90.1486},{"date":"2020-07-31","close":91.8854},{"date":"2020-08-03","close":92.8},{"date":"2020-08-04","close":91.8392},{"date":"2020-08-05","close":92.7908},{"date":"2020-08-06","close":91.6452},{"date":"2020-08-07","close":92.4859},{"date":"2020-08-10","close":94.5276},{"date":"2020-08-11","close":96.2275},{"date":"2020-08-12","close":96.2367},{"date":"2020-08-13","close":94.8694},{"date":"2020-08-14","close":93.8255},{"date":"2020-08-17","close":94.4722},{"date":"2020-08-18","close":92.9294},{"date":"2020-08-19","close":93.0402},{"date":"2020-08-20","close":91.7746},{"date":"2020-08-21","close":92.6337},{"date":"2020-08-24","close":95.0634},{"date":"2020-08-25","close":94.3059},{"date":"2020-08-26","close":94.6569},{"date":"2020-08-27","close":95.3775},{"date":"2020-08-28","close":96.0797},{"date":"2020-08-31","close":95.5161},{"date":"2020-09-01","close":94.3244},{"date":"2020-09-02","close":96.8187},{"date":"2020-09-03","close":92.7723},{"date":"2020-09-04","close":92.0794},{"date":"2020-09-08","close":90.5366},{"date":"2020-09-09","close":91.1741},{"date":"2020-09-10","close":89.622},{"date":"2020-09-11","close":90.5089},{"date":"2020-09-14","close":91.5898},{"date":"2020-09-15","close":93.5361},{"date":"2020-09-16","close":96.2332},{"date":"2020-09-17","close":96.3723},{"date":"2020-09-18","close":95.6957},{"date":"2020-09-21","close":90.6166},{"date":"2020-09-22","close":91.0337},{"date":"2020-09-23","close":88.3922},{"date":"2020-09-24","close":88.6332},{"date":"2020-09-25","close":90.1254},{"date":"2020-09-28","close":91.9512},{"date":"2020-09-29","close":91.9142},{"date":"2020-09-30","close":91.6732},{"date":"2020-10-01","close":91.2932},{"date":"2020-10-02","close":91.5898},{"date":"2020-10-05","close":93.4249},{"date":"2020-10-06","close":93.4805},{"date":"2020-10-07","close":94.1293},{"date":"2020-10-08","close":96.1035},{"date":"2020-10-09","close":96.3815},{"date":"2020-10-12","close":99.8757},{"date":"2020-10-13","close":97.3547},{"date":"2020-10-14","close":96.8357},{"date":"2020-10-15","close":97.1508},{"date":"2020-10-16","close":97.3083},{"date":"2020-10-19","close":96.3259},{"date":"2020-10-20","close":97.5957},{"date":"2020-10-21","close":96.2981},{"date":"2020-10-22","close":94.5093},{"date":"2020-10-23","close":95.3527},{"date":"2020-10-26","close":93.462},{"date":"2020-10-27","close":91.9976},{"date":"2020-10-28","close":89.3098},{"date":"2020-10-29","close":90.9317},{"date":"2020-10-30","close":91.2932},{"date":"2020-11-02","close":94.083},{"date":"2020-11-03","close":96.4649},{"date":"2020-11-04","close":94.1201},{"date":"2020-11-05","close":96.5113},{"date":"2020-11-06","close":95.3064},{"date":"2020-11-09","close":103.685},{"date":"2020-11-10","close":106.725},{"date":"2020-11-11","close":104.1391},{"date":"2020-11-12","close":102.0908},{"date":"2020-11-13","close":105.6591},{"date":"2020-11-16","close":109.6075},{"date":"2020-11-17","close":107.0123},{"date":"2020-11-18","close":106.1782},{"date":"2020-11-19","close":105.7796},{"date":"2020-11-20","close":104.7323},{"date":"2020-11-23","close":105.8074},{"date":"2020-11-24","close":108.245},{"date":"2020-11-25","close":106.7806},{"date":"2020-11-27","close":105.9186},{"date":"2020-11-30","close":105.6962},{"date":"2020-12-01","close":106.586},{"date":"2020-12-02","close":105.2328},{"date":"2020-12-03","close":105.446},{"date":"2020-12-04","close":106.1596},{"date":"2020-12-07","close":104.0001},{"date":"2020-12-08","close":104.8435},{"date":"2020-12-09","close":103.2123},{"date":"2020-12-10","close":102.5542},{"date":"2020-12-11","close":101.5625},{"date":"2020-12-14","close":101.6645},{"date":"2020-12-15","close":103.8303},{"date":"2020-12-16","close":103.3655},{"date":"2020-12-17","close":104.8714},{"date":"2020-12-18","close":105.7359},{"date":"2020-12-21","close":104.8435},{"date":"2020-12-22","close":104.4717},{"date":"2020-12-23","close":104.8156},{"date":"2020-12-24","close":105.0666},{"date":"2020-12-28","close":106.4517},{"date":"2020-12-29","close":105.5407},{"date":"2020-12-30","close":106.842},{"date":"2020-12-31","close":108.1806},{"date":"2021-01-04","close":106.4145},{"date":"2021-01-05","close":106.6189},{"date":"2021-01-06","close":109.0451},{"date":"2021-01-07","close":111.9174},{"date":"2021-01-08","close":111.527},{"date":"2021-01-11","close":111.8523},{"date":"2021-01-12","close":111.434},{"date":"2021-01-13","close":108.7662},{"date":"2021-01-14","close":108.0877},{"date":"2021-01-15","close":106.3494},{"date":"2021-01-19","close":106.6283},{"date":"2021-01-20","close":106.1449},{"date":"2021-01-21","close":106.935},{"date":"2021-01-22","close":105.6058},{"date":"2021-01-25","close":104.1928},{"date":"2021-01-26","close":103.4213},{"date":"2021-01-27","close":104.2486},{"date":"2021-01-28","close":102.6963},{"date":"2021-01-29","close":99.4708},{"date":"2021-02-01","close":102.5476},{"date":"2021-02-02","close":103.0774},{"date":"2021-02-03","close":103.5793},{"date":"2021-02-04","close":103.9883},{"date":"2021-02-05","close":105.7731},{"date":"2021-02-08","close":108.7848},{"date":"2021-02-09","close":108.4966},{"date":"2021-02-10","close":109.6028},{"date":"2021-02-11","close":110.7183},{"date":"2021-02-12","close":109.9282},{"date":"2021-02-16","close":102.0735},{"date":"2021-02-17","close":101.5994},{"date":"2021-02-18","close":100.6791},{"date":"2021-02-19","close":101.3763},{"date":"2021-02-22","close":101.3113},{"date":"2021-02-23","close":101.1254},{"date":"2021-02-24","close":101.6273},{"date":"2021-02-25","close":100.0099},{"date":"2021-02-26","close":101.1161},{"date":"2021-03-01","close":103.8303},{"date":"2021-03-02","close":104.8435},{"date":"2021-03-03","close":104.2486},{"date":"2021-03-04","close":102.6219},{"date":"2021-03-05","close":105.3269},{"date":"2021-03-08","close":108.2828},{"date":"2021-03-09","close":106.3773},{"date":"2021-03-10","close":107.7809},{"date":"2021-03-11","close":106.8978},{"date":"2021-03-12","close":109.0265},{"date":"2021-03-15","close":109.8073},{"date":"2021-03-16","close":113.1266},{"date":"2021-03-17","close":114.2734},{"date":"2021-03-18","close":113.7327},{"date":"2021-03-19","close":111.8119},{"date":"2021-03-22","close":112.3061},{"date":"2021-03-23","close":111.2245},{"date":"2021-03-24","close":113.425},{"date":"2021-03-25","close":115.1313},{"date":"2021-03-26","close":118.1801},{"date":"2021-03-29","close":117.7419},{"date":"2021-03-30","close":116.8188},{"date":"2021-03-31","close":117.1266},{"date":"2021-04-01","close":119.1125},{"date":"2021-04-05","close":121.2384},{"date":"2021-04-06","close":122.609},{"date":"2021-04-07","close":122.4785},{"date":"2021-04-08","close":122.003},{"date":"2021-04-09","close":122.7861},{"date":"2021-04-12","close":122.7116},{"date":"2021-04-13","close":120.595},{"date":"2021-04-14","close":121.4342},{"date":"2021-04-15","close":121.7046},{"date":"2021-04-16","close":124.0169},{"date":"2021-04-19","close":123.3922},{"date":"2021-04-20","close":123.4947},{"date":"2021-04-21","close":124.0915},{"date":"2021-04-22","close":126.3292},{"date":"2021-04-23","close":128.9959},{"date":"2021-04-26","close":127.0378},{"date":"2021-04-27","close":128.3432},{"date":"2021-04-28","close":127.271},{"date":"2021-04-29","close":127.9423},{"date":"2021-04-30","close":125.2943},{"date":"2021-05-03","close":126.87},{"date":"2021-05-04","close":128.1194},{"date":"2021-05-05","close":127.0285},{"date":"2021-05-06","close":130.6835},{"date":"2021-05-07","close":131.6998},{"date":"2021-05-10","close":132.9119},{"date":"2021-05-11","close":130.2919},{"date":"2021-05-12","close":126.236},{"date":"2021-05-13","close":129.7977},{"date":"2021-05-14","close":130.7674},{"date":"2021-05-17","close":129.5366},{"date":"2021-05-18","close":127.9143},{"date":"2021-05-19","close":128.3525},{"date":"2021-05-20","close":128.3245},{"date":"2021-05-21","close":128.2126},{"date":"2021-05-24","close":129.3502},{"date":"2021-05-25","close":129.8257},{"date":"2021-05-26","close":129.6672},{"date":"2021-05-27","close":130.7021},{"date":"2021-05-28","close":130.9818},{"date":"2021-06-01","close":129.9375},{"date":"2021-06-02","close":128.9865},{"date":"2021-06-03","close":128.6136},{"date":"2021-06-04","close":129.4434},{"date":"2021-06-07","close":128.6695},{"date":"2021-06-08","close":129.6019},{"date":"2021-06-09","close":128.7534},{"date":"2021-06-10","close":129.2849},{"date":"2021-06-11","close":129.3222},{"date":"2021-06-14","close":128.9585},{"date":"2021-06-15","close":129.4727},{"date":"2021-06-16","close":130.0616},{"date":"2021-06-17","close":127.6592},{"date":"2021-06-18","close":125.8736},{"date":"2021-06-21","close":128.7903},{"date":"2021-06-22","close":129.6503},{"date":"2021-06-23","close":129.1455},{"date":"2021-06-24","close":129.6784},{"date":"2021-06-25","close":129.7999},{"date":"2021-06-28","close":130.2486},{"date":"2021-06-29","close":130.1177},{"date":"2021-06-30","close":130.2205},{"date":"2021-07-01","close":131.0712},{"date":"2021-07-02","close":130.9123},{"date":"2021-07-06","close":129.5288},{"date":"2021-07-07","close":130.8936},{"date":"2021-07-08","close":128.5566},{"date":"2021-07-09","close":129.2577},{"date":"2021-07-12","close":129.1174},{"date":"2021-07-13","close":125.3034},{"date":"2021-07-14","close":127.0141},{"date":"2021-07-15","close":128.3696},{"date":"2021-07-16","close":129.4727},{"date":"2021-07-19","close":127.0515},{"date":"2021-07-20","close":132.137},{"date":"2021-07-21","close":131.3143},{"date":"2021-07-22","close":127.1076},{"date":"2021-07-23","close":130.1084},{"date":"2021-07-26","close":129.052},{"date":"2021-07-27","close":127.79},{"date":"2021-07-28","close":126.7524},{"date":"2021-07-29","close":126.6682},{"date":"2021-07-30","close":127.6965},{"date":"2021-08-02","close":127.0141},{"date":"2021-08-03","close":128.8277},{"date":"2021-08-04","close":126.6402},{"date":"2021-08-05","close":128.3509},{"date":"2021-08-06","close":128.5753},{"date":"2021-08-09","close":127.4722},{"date":"2021-08-10","close":127.5844},{"date":"2021-08-11","close":128.2294},{"date":"2021-08-12","close":128.1639},{"date":"2021-08-13","close":129.0146},{"date":"2021-08-16","close":130.8469},{"date":"2021-08-17","close":130.9591},{"date":"2021-08-18","close":130.8375},{"date":"2021-08-19","close":131.0806},{"date":"2021-08-20","close":129.5475},{"date":"2021-08-23","close":130.0242},{"date":"2021-08-24","close":131.2489},{"date":"2021-08-25","close":131.9406},{"date":"2021-08-26","close":130.9123},{"date":"2021-08-27","close":132.2678},{"date":"2021-08-30","close":133.7542},{"date":"2021-08-31","close":134.6048},{"date":"2021-09-01","close":135.1284},{"date":"2021-09-02","close":138.0824},{"date":"2021-09-03","close":138.475},{"date":"2021-09-07","close":133.8196},{"date":"2021-09-08","close":135.4088},{"date":"2021-09-09","close":133.9412},{"date":"2021-09-10","close":135.1377},{"date":"2021-09-13","close":132.997},{"date":"2021-09-14","close":130.4636},{"date":"2021-09-15","close":132.3475},{"date":"2021-09-16","close":132.3381},{"date":"2021-09-17","close":129.7513},{"date":"2021-09-20","close":128.6454},{"date":"2021-09-21","close":126.8177},{"date":"2021-09-22","close":127.8112},{"date":"2021-09-23","close":129.92},{"date":"2021-09-24","close":128.7203},{"date":"2021-09-27","close":128.2986},{"date":"2021-09-28","close":126.1429},{"date":"2021-09-29","close":126.7334},{"date":"2021-09-30","close":123.8842},{"date":"2021-10-01","close":124.156},{"date":"2021-10-04","close":122.0847},{"date":"2021-10-05","close":121.5505},{"date":"2021-10-06","close":121.2037},{"date":"2021-10-07","close":123.2844},{"date":"2021-10-08","close":123.2},{"date":"2021-10-11","close":120.9975},{"date":"2021-10-12","close":120.3039},{"date":"2021-10-13","close":120.8288},{"date":"2021-10-14","close":124.0529},{"date":"2021-10-15","close":125.6837},{"date":"2021-10-18","close":126.3679},{"date":"2021-10-19","close":126.2648},{"date":"2021-10-20","close":128.2611},{"date":"2021-10-21","close":123.2656},{"date":"2021-10-22","close":125.1401},{"date":"2021-10-25","close":122.8813},{"date":"2021-10-26","close":121.363},{"date":"2021-10-27","close":119.3948},{"date":"2021-10-28","close":119.9197},{"date":"2021-10-29","close":120.2477},{"date":"2021-11-01","close":121.7192},{"date":"2021-11-02","close":122.9657},{"date":"2021-11-03","close":121.2693},{"date":"2021-11-04","close":122.8532},{"date":"2021-11-05","close":123.1625},{"date":"2021-11-08","close":123.7342},{"date":"2021-11-09","close":124.6246},{"date":"2021-11-10","close":124.3059},{"date":"2021-11-11","close":124.0998},{"date":"2021-11-12","close":126.6959},{"date":"2021-11-15","close":125.6274},{"date":"2021-11-16","close":127.1458},{"date":"2021-11-17","close":127.905},{"date":"2021-11-18","close":126.4616},{"date":"2021-11-19","close":125.4025},{"date":"2021-11-22","close":124.2591},{"date":"2021-11-23","close":123.753},{"date":"2021-11-24","close":123.7342},{"date":"2021-11-26","close":121.2505},{"date":"2021-11-29","close":120.6039},{"date":"2021-11-30","close":115.8802},{"date":"2021-12-01","close":115.0835},{"date":"2021-12-02","close":120.3695},{"date":"2021-12-03","close":121.11},{"date":"2021-12-06","close":123.3406},{"date":"2021-12-07","close":123.4718},{"date":"2021-12-08","close":124.1654},{"date":"2021-12-09","close":122.6752},{"date":"2021-12-10","close":122.8345},{"date":"2021-12-13","close":122.2721},{"date":"2021-12-14","close":121.4942},{"date":"2021-12-15","close":122.1784},{"date":"2021-12-16","close":123.3593},{"date":"2021-12-17","close":120.1922},{"date":"2021-12-20","close":116.7713},{"date":"2021-12-21","close":118.7543},{"date":"2021-12-22","close":118.6509},{"date":"2021-12-23","close":119.6189},{"date":"2021-12-27","close":121.7804},{"date":"2021-12-28","close":123.1714},{"date":"2021-12-29","close":124.4025},{"date":"2021-12-30","close":123.6413},{"date":"2021-12-31","close":124.4683},{"date":"2022-01-03","close":121.5737},{"date":"2022-01-04","close":124.4307},{"date":"2022-01-05","close":121.5267},{"date":"2022-01-06","close":120.3614},{"date":"2022-01-07","close":119.008},{"date":"2022-01-10","close":117.5607},{"date":"2022-01-11","close":119.929},{"date":"2022-01-12","close":119.9008},{"date":"2022-01-13","close":118.5287},{"date":"2022-01-14","close":116.9687},{"date":"2022-01-18","close":116.4329},{"date":"2022-01-19","close":115.5307},{"date":"2022-01-20","close":113.4819},{"date":"2022-01-21","close":113.98},{"date":"2022-01-24","close":116.1134},{"date":"2022-01-25","close":113.4162},{"date":"2022-01-26","close":113.1436},{"date":"2022-01-27","close":113.2564},{"date":"2022-01-28","close":113.9143},{"date":"2022-01-31","close":115.3428},{"date":"2022-02-01","close":112.7771},{"date":"2022-02-02","close":112.9463},{"date":"2022-02-03","close":109.1212},{"date":"2022-02-04","close":112.0722},{"date":"2022-02-07","close":113.2094},{"date":"2022-02-08","close":114.3936},{"date":"2022-02-09","close":117.6453},{"date":"2022-02-10","close":113.4256},{"date":"2022-02-11","close":111.7151},{"date":"2022-02-14","close":111.2076},{"date":"2022-02-15","close":110.0422},{"date":"2022-02-16","close":108.3036},{"date":"2022-02-17","close":107.6927},{"date":"2022-02-18","close":107.2604},{"date":"2022-02-22","close":106.6777},{"date":"2022-02-23","close":102.9655},{"date":"2022-02-24","close":104.9767},{"date":"2022-02-25","close":108.172},{"date":"2022-02-28","close":107.6269},{"date":"2022-03-01","close":107.7303},{"date":"2022-03-02","close":110.3054},{"date":"2022-03-03","close":110.6249},{"date":"2022-03-04","close":110.2302},{"date":"2022-03-07","close":107.8243},{"date":"2022-03-08","close":104.7229},{"date":"2022-03-09","close":107.6457},{"date":"2022-03-10","close":106.1044},{"date":"2022-03-11","close":104.6101},{"date":"2022-03-14","close":105.2116},{"date":"2022-03-15","close":107.9754},{"date":"2022-03-16","close":109.8336},{"date":"2022-03-17","close":111.107},{"date":"2022-03-18","close":111.4372},{"date":"2022-03-21","close":110.5977},{"date":"2022-03-22","close":110.8052},{"date":"2022-03-23","close":106.768},{"date":"2022-03-24","close":106.202},{"date":"2022-03-25","close":105.9285},{"date":"2022-03-28","close":107.0416},{"date":"2022-03-29","close":108.5225},{"date":"2022-03-30","close":106.9189},{"date":"2022-03-31","close":103.5515},{"date":"2022-04-01","close":105.1928},{"date":"2022-04-04","close":104.9852},{"date":"2022-04-05","close":103.8816},{"date":"2022-04-06","close":100.9009},{"date":"2022-04-07","close":102.2969},{"date":"2022-04-08","close":100.6462},{"date":"2022-04-11","close":100.4764},{"date":"2022-04-12","close":99.7973},{"date":"2022-04-13","close":102.0517},{"date":"2022-04-14","close":101.3348},{"date":"2022-04-18","close":100.5519},{"date":"2022-04-19","close":103.0893},{"date":"2022-04-20","close":106.202},{"date":"2022-04-21","close":105.7304},{"date":"2022-04-22","close":108.0131},{"date":"2022-04-25","close":108.2112},{"date":"2022-04-26","close":107.749},{"date":"2022-04-27","close":109.4374},{"date":"2022-04-28","close":112.437},{"date":"2022-04-29","close":107.7584},{"date":"2022-05-02","close":108.2678},{"date":"2022-05-03","close":108.8526},{"date":"2022-05-04","close":111.739},{"date":"2022-05-05","close":107.3057},{"date":"2022-05-06","close":106.1832},{"date":"2022-05-09","close":107.3906},{"date":"2022-05-10","close":104.4287},{"date":"2022-05-11","close":102.4384},{"date":"2022-05-12","close":104.872},{"date":"2022-05-13","close":106.3813},{"date":"2022-05-16","close":105.4097},{"date":"2022-05-17","close":107.2113},{"date":"2022-05-18","close":102.9667},{"date":"2022-05-19","close":102.6365},{"date":"2022-05-20","close":102.8912},{"date":"2022-05-23","close":102.3535},{"date":"2022-05-24","close":101.8819},{"date":"2022-05-25","close":101.9668},{"date":"2022-05-26","close":104.4948},{"date":"2022-05-27","close":107.0981},{"date":"2022-05-31","close":105.3154},{"date":"2022-06-01","close":105.4946},{"date":"2022-06-02","close":107.6358},{"date":"2022-06-03","close":105.1173},{"date":"2022-06-06","close":105.721},{"date":"2022-06-07","close":106.9284},{"date":"2022-06-08","close":104.1929},{"date":"2022-06-09","close":102.3724},{"date":"2022-06-10","close":101.0424},{"date":"2022-06-13","close":97.2693},{"date":"2022-06-14","close":95.5243},{"date":"2022-06-15","close":95.3633},{"date":"2022-06-16","close":91.2718},{"date":"2022-06-17","close":90.6089},{"date":"2022-06-21","close":90.0501},{"date":"2022-06-22","close":90.4005},{"date":"2022-06-23","close":91.6886},{"date":"2022-06-24","close":94.331},{"date":"2022-06-27","close":93.99},{"date":"2022-06-28","close":93.1944},{"date":"2022-06-29","close":93.185},{"date":"2022-06-30","close":92.7209},{"date":"2022-07-01","close":94.3404},{"date":"2022-07-05","close":95.0981},{"date":"2022-07-06","close":95.3728},{"date":"2022-07-07","close":95.6664},{"date":"2022-07-08","close":93.3271},{"date":"2022-07-11","close":92.7114},{"date":"2022-07-12","close":91.7833},{"date":"2022-07-13","close":90.41},{"date":"2022-07-14","close":90.5426},{"date":"2022-07-15","close":91.878},{"date":"2022-07-18","close":90.5899},{"date":"2022-07-19","close":95.1739},{"date":"2022-07-20","close":96.2346},{"date":"2022-07-21","close":97.9868},{"date":"2022-07-22","close":97.9205},{"date":"2022-07-25","close":97.5606},{"date":"2022-07-26","close":97.2575},{"date":"2022-07-27","close":98.6781},{"date":"2022-07-28","close":98.7918},{"date":"2022-07-29","close":100.1083},{"date":"2022-08-01","close":99.7957},{"date":"2022-08-02","close":97.3048},{"date":"2022-08-03","close":98.0531},{"date":"2022-08-04","close":97.7784},{"date":"2022-08-05","close":96.8124},{"date":"2022-08-08","close":97.428},{"date":"2022-08-09","close":93.8953},{"date":"2022-08-10","close":96.4809},{"date":"2022-08-11","close":97.3901},{"date":"2022-08-12","close":100.7807},{"date":"2022-08-15","close":101.5289},{"date":"2022-08-16","close":102.7223},{"date":"2022-08-17","close":102.8264},{"date":"2022-08-18","close":103.3379},{"date":"2022-08-19","close":100.8186},{"date":"2022-08-22","close":97.6837},{"date":"2022-08-23","close":96.5282},{"date":"2022-08-24","close":96.4809},{"date":"2022-08-25","close":97.8542},{"date":"2022-08-26","close":92.4936},{"date":"2022-08-29","close":91.6033},{"date":"2022-08-30","close":91.5749},{"date":"2022-08-31","close":90.069},{"date":"2022-09-01","close":90.6657},{"date":"2022-09-02","close":89.8701},{"date":"2022-09-06","close":89.6334},{"date":"2022-09-07","close":92.8156},{"date":"2022-09-08","close":92.9577},{"date":"2022-09-09","close":94.3594},{"date":"2022-09-12","close":95.8558},{"date":"2022-09-13","close":90.8172},{"date":"2022-09-14","close":90.1164},{"date":"2022-09-15","close":88.604},{"date":"2022-09-16","close":85.3128},{"date":"2022-09-19","close":87.7099},{"date":"2022-09-20","close":86.654},{"date":"2022-09-21","close":86.6826},{"date":"2022-09-22","close":86.207},{"date":"2022-09-23","close":87.5482},{"date":"2022-09-26","close":85.7884},{"date":"2022-09-27","close":84.647},{"date":"2022-09-28","close":87.3199},{"date":"2022-09-29","close":84.9133},{"date":"2022-09-30","close":85.3033},{"date":"2022-10-03","close":87.9381},{"date":"2022-10-04","close":91.1627},{"date":"2022-10-05","close":91.2768},{"date":"2022-10-06","close":89.8025},{"date":"2022-10-07","close":87.9096},{"date":"2022-10-10","close":87.3103},{"date":"2022-10-11","close":87.1106},{"date":"2022-10-12","close":86.0833},{"date":"2022-10-13","close":87.7003},{"date":"2022-10-14","close":85.5506},{"date":"2022-10-17","close":88.9654},{"date":"2022-10-18","close":90.5349},{"date":"2022-10-19","close":87.6147},{"date":"2022-10-20","close":85.4175},{"date":"2022-10-21","close":88.2616},{"date":"2022-10-24","close":89.7549},{"date":"2022-10-25","close":92.7797},{"date":"2022-10-26","close":92.58},{"date":"2022-10-27","close":98.4108},{"date":"2022-10-28","close":101.0076},{"date":"2022-10-31","close":99.6569},{"date":"2022-11-01","close":101.3595},{"date":"2022-11-02","close":97.0316},{"date":"2022-11-03","close":97.3455},{"date":"2022-11-04","close":98.0874},{"date":"2022-11-07","close":101.8446},{"date":"2022-11-08","close":101.5688},{"date":"2022-11-09","close":99.2764},{"date":"2022-11-10","close":108.4174},{"date":"2022-11-11","close":108.0274},{"date":"2022-11-14","close":105.5353},{"date":"2022-11-15","close":107.1428},{"date":"2022-11-16","close":105.6304},{"date":"2022-11-17","close":105.364},{"date":"2022-11-18","close":107.4472},{"date":"2022-11-21","close":107.1618},{"date":"2022-11-22","close":108.3794},{"date":"2022-11-23","close":108.4269},{"date":"2022-11-25","close":108.7408},{"date":"2022-11-28","close":106.7718},{"date":"2022-11-29","close":105.364},{"date":"2022-11-30","close":108.1035},{"date":"2022-12-01","close":108.4935},{"date":"2022-12-02","close":108.931},{"date":"2022-12-05","close":105.6019},{"date":"2022-12-06","close":103.8422},{"date":"2022-12-07","close":103.8231},{"date":"2022-12-08","close":105.4497},{"date":"2022-12-09","close":103.8041},{"date":"2022-12-12","close":104.8694},{"date":"2022-12-13","close":106.3723},{"date":"2022-12-14","close":104.4129},{"date":"2022-12-15","close":100.928},{"date":"2022-12-16","close":99.1617},{"date":"2022-12-19","close":99.8396},{"date":"2022-12-20","close":99.7536},{"date":"2022-12-21","close":101.9209},{"date":"2022-12-22","close":100.422},{"date":"2022-12-23","close":100.2787},{"date":"2022-12-27","close":101.1858},{"date":"2022-12-28","close":99.6009},{"date":"2022-12-29","close":101.9114},{"date":"2022-12-30","close":100.4983},{"date":"2023-01-03","close":102.828},{"date":"2023-01-04","close":104.2983},{"date":"2023-01-05","close":102.8757},{"date":"2023-01-06","close":106.3797},{"date":"2023-01-09","close":107.1912},{"date":"2023-01-10","close":106.9716},{"date":"2023-01-11","close":108.948},{"date":"2023-01-12","close":108.3751},{"date":"2023-01-13","close":108.6138},{"date":"2023-01-17","close":107.6877},{"date":"2023-01-18","close":105.9405},{"date":"2023-01-19","close":103.3626},{"date":"2023-01-20","close":106.2651},{"date":"2023-01-23","close":107.0194},{"date":"2023-01-24","close":108.2606},{"date":"2023-01-25","close":108.2224},{"date":"2023-01-26","close":108.1269},{"date":"2023-01-27","close":109.1103},{"date":"2023-01-30","close":109.2726},{"date":"2023-01-31","close":112.2324},{"date":"2023-02-01","close":114.6193},{"date":"2023-02-02","close":116.2328},{"date":"2023-02-03","close":117.369},{"date":"2023-02-06","close":115.4022},{"date":"2023-02-07","close":114.8198},{"date":"2023-02-08","close":114.7148},{"date":"2023-02-09","close":113.2158},{"date":"2023-02-10","close":112.7384},{"date":"2023-02-13","close":114.4952},{"date":"2023-02-14","close":114.4379},{"date":"2023-02-15","close":116.0801},{"date":"2023-02-16","close":113.3781},{"date":"2023-02-17","close":113.2349},{"date":"2023-02-21","close":109.8073},{"date":"2023-02-22","close":108.0219},{"date":"2023-02-23","close":108.6329},{"date":"2023-02-24","close":107.8978},{"date":"2023-02-27","close":107.8882},{"date":"2023-02-28","close":107.6113},{"date":"2023-03-01","close":107.3249},{"date":"2023-03-02","close":107.4204},{"date":"2023-03-03","close":109.5686},{"date":"2023-03-06","close":109.2535},{"date":"2023-03-07","close":108.251},{"date":"2023-03-08","close":109.1771},{"date":"2023-03-09","close":106.4561},{"date":"2023-03-10","close":102.6275},{"date":"2023-03-13","close":101.1858},{"date":"2023-03-14","close":103.1897},{"date":"2023-03-15","close":99.5653},{"date":"2023-03-16","close":101.809},{"date":"2023-03-17","close":99.0667},{"date":"2023-03-20","close":101.4542},{"date":"2023-03-21","close":102.5185},{"date":"2023-03-22","close":99.5845},{"date":"2023-03-23","close":98.06},{"date":"2023-03-24","close":96.4587},{"date":"2023-03-27","close":98.1846},{"date":"2023-03-28","close":99.9297},{"date":"2023-03-29","close":101.0611},{"date":"2023-03-30","close":100.7159},{"date":"2023-03-31","close":102.3364},{"date":"2023-04-03","close":101.6939},{"date":"2023-04-04","close":95.8546},{"date":"2023-04-05","close":95.1068},{"date":"2023-04-06","close":95.5382},{"date":"2023-04-10","close":96.2478},{"date":"2023-04-11","close":97.1587},{"date":"2023-04-12","close":97.3696},{"date":"2023-04-13","close":97.9353},{"date":"2023-04-14","close":98.5106},{"date":"2023-04-17","close":100.131},{"date":"2023-04-18","close":100.016},{"date":"2023-04-19","close":99.8913},{"date":"2023-04-20","close":99.9009},{"date":"2023-04-21","close":98.7503},{"date":"2023-04-24","close":98.8941},{"date":"2023-04-25","close":97.7531},{"date":"2023-04-26","close":103.0651},{"date":"2023-04-27","close":106.8525},{"date":"2023-04-28","close":105.932},{"date":"2023-05-01","close":106.1237},{"date":"2023-05-02","close":105.0978},{"date":"2023-05-03","close":104.4746},{"date":"2023-05-04","close":102.624},{"date":"2023-05-05","close":103.6404},{"date":"2023-05-08","close":103.1897},{"date":"2023-05-09","close":103.4103},{"date":"2023-05-10","close":103.8513},{"date":"2023-05-11","close":104.3883},{"date":"2023-05-12","close":104.2444},{"date":"2023-05-15","close":104.8773},{"date":"2023-05-16","close":102.1158},{"date":"2023-05-17","close":104.5609},{"date":"2023-05-18","close":105.9416},{"date":"2023-05-19","close":104.8006},{"date":"2023-05-22","close":105.2416},{"date":"2023-05-23","close":103.4198},{"date":"2023-05-24","close":101.9049},{"date":"2023-05-25","close":100.9173},{"date":"2023-05-26","close":102.6911},{"date":"2023-05-30","close":102.672},{"date":"2023-05-31","close":100.4283},{"date":"2023-06-01","close":100.4475},{"date":"2023-06-02","close":104.7718},{"date":"2023-06-05","close":104.0047},{"date":"2023-06-06","close":105.6347},{"date":"2023-06-07","close":108.425},{"date":"2023-06-08","close":108.4441},{"date":"2023-06-09","close":108.0127},{"date":"2023-06-12","close":109.8728},{"date":"2023-06-13","close":112.9219},{"date":"2023-06-14","close":112.3925},{"date":"2023-06-15","close":114.4812},{"date":"2023-06-16","close":113.9903},{"date":"2023-06-20","close":113.7882},{"date":"2023-06-21","close":114.9432},{"date":"2023-06-22","close":112.0267},{"date":"2023-06-23","close":111.1701},{"date":"2023-06-26","close":112.7775},{"date":"2023-06-27","close":114.5293},{"date":"2023-06-28","close":113.7304},{"date":"2023-06-29","close":115.0972},{"date":"2023-06-30","close":115.5207},{"date":"2023-07-03","close":114.2983},{"date":"2023-07-05","close":112.2},{"date":"2023-07-06","close":111.0931},{"date":"2023-07-07","close":112.4118},{"date":"2023-07-10","close":114.1154},{"date":"2023-07-11","close":116.8489},{"date":"2023-07-12","close":117.7633},{"date":"2023-07-13","close":118.1772},{"date":"2023-07-14","close":118.1387},{"date":"2023-07-17","close":119.5344},{"date":"2023-07-18","close":120.8915},{"date":"2023-07-19","close":121.084},{"date":"2023-07-20","close":119.9482},{"date":"2023-07-21","close":120.4969},{"date":"2023-07-24","close":121.6134},{"date":"2023-07-25","close":122.3064},{"date":"2023-07-26","close":112.9026},{"date":"2023-07-27","close":111.1798},{"date":"2023-07-28","close":110.6792},{"date":"2023-07-31","close":112.4791},{"date":"2023-08-01","close":111.7765},{"date":"2023-08-02","close":110.1884},{"date":"2023-08-03","close":107.4067},{"date":"2023-08-04","close":107.7147},{"date":"2023-08-07","close":108.9756},{"date":"2023-08-08","close":107.6185},{"date":"2023-08-09","close":106.7522},{"date":"2023-08-10","close":107.1083},{"date":"2023-08-11","close":107.2335},{"date":"2023-08-14","close":108.1093},{"date":"2023-08-15","close":105.1544},{"date":"2023-08-16","close":103.7299},{"date":"2023-08-17","close":101.9011},{"date":"2023-08-18","close":103.5952},{"date":"2023-08-21","close":103.4123},{"date":"2023-08-22","close":103.7492},{"date":"2023-08-23","close":106.2902},{"date":"2023-08-24","close":104.317},{"date":"2023-08-25","close":105.7223},{"date":"2023-08-28","close":106.6559},{"date":"2023-08-29","close":108.5328},{"date":"2023-08-30","close":109.3125},{"date":"2023-08-31","close":109.5435},{"date":"2023-09-01","close":110.4482},{"date":"2023-09-05","close":106.9736},{"date":"2023-09-06","close":104.4037},{"date":"2023-09-07","close":103.9802},{"date":"2023-09-08","close":104.0475},{"date":"2023-09-11","close":104.2112},{"date":"2023-09-12","close":102.7578},{"date":"2023-09-13","close":101.6028},{"date":"2023-09-14","close":102.3246},{"date":"2023-09-15","close":102.1506},{"date":"2023-09-18","close":101.6673},{"date":"2023-09-19","close":102.3053},{"date":"2023-09-20","close":100.7684},{"date":"2023-09-21","close":100.3818},{"date":"2023-09-22","close":100.3528},{"date":"2023-09-25","close":100.5171},{"date":"2023-09-26","close":98.6805},{"date":"2023-09-27","close":99.8405},{"date":"2023-09-28","close":100.7781},{"date":"2023-09-29","close":100.7201},{"date":"2023-10-02","close":99.6858},{"date":"2023-10-03","close":99.3475},{"date":"2023-10-04","close":100.6428},{"date":"2023-10-05","close":99.3185},{"date":"2023-10-06","close":100.2271},{"date":"2023-10-09","close":100.9617},{"date":"2023-10-10","close":101.9477},{"date":"2023-10-11","close":102.431},{"date":"2023-10-12","close":100.4688},{"date":"2023-10-13","close":100.0241},{"date":"2023-10-16","close":101.7447},{"date":"2023-10-17","close":102.0637},{"date":"2023-10-18","close":96.728},{"date":"2023-10-19","close":95.2684},{"date":"2023-10-20","close":93.7605},{"date":"2023-10-23","close":93.6349},{"date":"2023-10-24","close":93.8669},{"date":"2023-10-25","close":93.2966},{"date":"2023-10-26","close":94.0022},{"date":"2023-10-27","close":94.1762},{"date":"2023-10-30","close":94.4468},{"date":"2023-10-31","close":95.0751},{"date":"2023-11-01","close":95.6164},{"date":"2023-11-02","close":95.8194},{"date":"2023-11-03","close":98.4872},{"date":"2023-11-06","close":98.3326},{"date":"2023-11-07","close":98.0232},{"date":"2023-11-08","close":98.6612},{"date":"2023-11-09","close":97.7526},{"date":"2023-11-10","close":100.0338},{"date":"2023-11-13","close":99.7825},{"date":"2023-11-14","close":102.3923},{"date":"2023-11-15","close":103.1076},{"date":"2023-11-16","close":102.4116},{"date":"2023-11-17","close":102.7983},{"date":"2023-11-20","close":102.2086},{"date":"2023-11-21","close":100.6814},{"date":"2023-11-22","close":101.1744},{"date":"2023-11-24","close":101.532},{"date":"2023-11-27","close":100.6717},{"date":"2023-11-28","close":100.6428},{"date":"2023-11-29","close":101.097},{"date":"2023-11-30","close":102.5469},{"date":"2023-12-01","close":105.0601},{"date":"2023-12-04","close":103.4749},{"date":"2023-12-05","close":101.996},{"date":"2023-12-06","close":101.619},{"date":"2023-12-07","close":101.5803},{"date":"2023-12-08","close":106.655},{"date":"2023-12-11","close":106.1137},{"date":"2023-12-12","close":106.0847},{"date":"2023-12-13","close":107.5346},{"date":"2023-12-14","close":114.6198},{"date":"2023-12-15","close":114.028},{"date":"2023-12-18","close":114.4452},{"date":"2023-12-19","close":115.9685},{"date":"2023-12-20","close":116.9582},{"date":"2023-12-21","close":119.3548},{"date":"2023-12-22","close":122.3724},{"date":"2023-12-26","close":123.692},{"date":"2023-12-27","close":123.7987},{"date":"2023-12-28","close":123.0904},{"date":"2023-12-29","close":122.9255},{"date":"2024-01-02","close":120.558},{"date":"2024-01-03","close":117.8994},{"date":"2024-01-04","close":118.6368},{"date":"2024-01-05","close":119.1317},{"date":"2024-01-08","close":120.0534},{"date":"2024-01-09","close":120.3639},{"date":"2024-01-10","close":118.4719},{"date":"2024-01-11","close":117.0843},{"date":"2024-01-12","close":116.2208},{"date":"2024-01-16","close":115.8618},{"date":"2024-01-17","close":115.1923},{"date":"2024-01-18","close":117.5695},{"date":"2024-01-19","close":118.5592},{"date":"2024-01-22","close":121.6641},{"date":"2024-01-23","close":120.6356},{"date":"2024-01-24","close":119.2772},{"date":"2024-01-25","close":122.0231},{"date":"2024-01-26","close":121.1596},{"date":"2024-01-29","close":123.0904},{"date":"2024-01-30","close":122.4403},{"date":"2024-01-31","close":120.2087},{"date":"2024-02-01","close":123.4494},{"date":"2024-02-02","close":123.8375},{"date":"2024-02-05","close":122.0231},{"date":"2024-02-06","close":122.2851},{"date":"2024-02-07","close":123.168},{"date":"2024-02-08","close":126.6417},{"date":"2024-02-09","close":127.9904},{"date":"2024-02-12","close":129.601},{"date":"2024-02-13","close":125.7393},{"date":"2024-02-14","close":127.282},{"date":"2024-02-15","close":129.3488},{"date":"2024-02-16","close":128.4852},{"date":"2024-02-20","close":128.1359},{"date":"2024-02-21","close":127.2142},{"date":"2024-02-22","close":125.8072},{"date":"2024-02-23","close":125.2542},{"date":"2024-02-26","close":124.672},{"date":"2024-02-27","close":125.4482},{"date":"2024-02-28","close":124.3518},{"date":"2024-02-29","close":124.0704},{"date":"2024-03-01","close":123.0322},{"date":"2024-03-04","close":124.9631},{"date":"2024-03-05","close":123.7405},{"date":"2024-03-06","close":124.5944},{"date":"2024-03-07","close":127.9807},{"date":"2024-03-08","close":126.9619},{"date":"2024-03-11","close":127.1462},{"date":"2024-03-12","close":129.1256},{"date":"2024-03-13","close":128.8151},{"date":"2024-03-14","close":126.6533},{"date":"2024-03-15","close":126.9746},{"date":"2024-03-18","close":127.8997},{"date":"2024-03-19","close":129.526},{"date":"2024-03-20","close":131.7365},{"date":"2024-03-21","close":131.7462},{"date":"2024-03-22","close":130.6069},{"date":"2024-03-25","close":129.4286},{"date":"2024-03-26","close":129.8473},{"date":"2024-03-27","close":130.7238},{"date":"2024-03-28","close":131.1815},{"date":"2024-04-01","close":128.8541},{"date":"2024-04-02","close":128.1334},{"date":"2024-04-03","close":128.0361},{"date":"2024-04-04","close":127.5881},{"date":"2024-04-05","close":128.8443},{"date":"2024-04-08","close":129.3799},{"date":"2024-04-09","close":130.3732},{"date":"2024-04-10","close":125.7476},{"date":"2024-04-11","close":126.3514},{"date":"2024-04-12","close":124.0824},{"date":"2024-04-15","close":123.615},{"date":"2024-04-16","close":123.0696},{"date":"2024-04-17","close":122.4854},{"date":"2024-04-18","close":121.57},{"date":"2024-04-19","close":121.9303},{"date":"2024-04-22","close":122.1348},{"date":"2024-04-23","close":123.6442},{"date":"2024-04-24","close":123.2255},{"date":"2024-04-25","close":121.5992},{"date":"2024-04-26","close":120.6059},{"date":"2024-04-29","close":121.5408},{"date":"2024-04-30","close":118.3759},{"date":"2024-05-01","close":117.889},{"date":"2024-05-02","close":119.0576},{"date":"2024-05-03","close":119.6613},{"date":"2024-05-06","close":121.6089},{"date":"2024-05-07","close":121.1123},{"date":"2024-05-08","close":120.8786},{"date":"2024-05-09","close":122.3783},{"date":"2024-05-10","close":122.6899},{"date":"2024-05-13","close":122.4172},{"date":"2024-05-14","close":124.0045},{"date":"2024-05-15","close":124.5888},{"date":"2024-05-16","close":122.1056},{"date":"2024-05-17","close":121.1707},{"date":"2024-05-20","close":120.0119},{"date":"2024-05-21","close":120.3138},{"date":"2024-05-22","close":119.8463},{"date":"2024-05-23","close":118.3759},{"date":"2024-05-24","close":119.3887},{"date":"2024-05-28","close":117.2658},{"date":"2024-05-29","close":116.2627},{"date":"2024-05-30","close":117.295},{"date":"2024-05-31","close":118.6291},{"date":"2024-06-03","close":117.3437},{"date":"2024-06-04","close":114.5586},{"date":"2024-06-05","close":115.1623},{"date":"2024-06-06","close":114.4417},{"date":"2024-06-07","close":113.8672},{"date":"2024-06-10","close":114.4125},{"date":"2024-06-11","close":114.2372},{"date":"2024-06-12","close":116.847},{"date":"2024-06-13","close":116.0388},{"date":"2024-06-14","close":113.7704},{"date":"2024-06-17","close":113.6433},{"date":"2024-06-18","close":114.0148},{"date":"2024-06-20","close":113.174},{"date":"2024-06-21","close":113.6433},{"date":"2024-06-24","close":115.7552},{"date":"2024-06-25","close":113.5455},{"date":"2024-06-26","close":112.0985},{"date":"2024-06-27","close":113.7313},{"date":"2024-06-28","close":115.5206},{"date":"2024-07-01","close":113.1642},{"date":"2024-07-02","close":113.526},{"date":"2024-07-03","close":113.1153},{"date":"2024-07-05","close":112.3918},{"date":"2024-07-08","close":112.4798},{"date":"2024-07-09","close":112.118},{"date":"2024-07-10","close":114.3961},{"date":"2024-07-11","close":117.1632},{"date":"2024-07-12","close":120.1942},{"date":"2024-07-15","close":119.9889},{"date":"2024-07-16","close":125.1709},{"date":"2024-07-17","close":124.0954},{"date":"2024-07-18","close":124.5745},{"date":"2024-07-19","close":121.3382},{"date":"2024-07-22","close":123.851},{"date":"2024-07-23","close":124.3496},{"date":"2024-07-24","close":125.0145},{"date":"2024-07-25","close":129.9228},{"date":"2024-07-26","close":133.7262},{"date":"2024-07-29","close":134.5963},{"date":"2024-07-30","close":136.239},{"date":"2024-07-31","close":133.7653},{"date":"2024-08-01","close":129.3459},{"date":"2024-08-02","close":126.6571},{"date":"2024-08-05","close":124.9069},{"date":"2024-08-06","close":124.7505},{"date":"2024-08-07","close":123.7043},{"date":"2024-08-08","close":126.5789},{"date":"2024-08-09","close":126.0215},{"date":"2024-08-12","close":125.8944},{"date":"2024-08-13","close":127.1948},{"date":"2024-08-14","close":128.1726},{"date":"2024-08-15","close":129.9912},{"date":"2024-08-16","close":128.3486},{"date":"2024-08-19","close":129.8934},{"date":"2024-08-20","close":129.2677},{"date":"2024-08-21","close":131.5165},{"date":"2024-08-22","close":132.0053},{"date":"2024-08-23","close":133.951},{"date":"2024-08-26","close":134.6452},{"date":"2024-08-27","close":134.1564},{"date":"2024-08-28","close":133.5893},{"date":"2024-08-29","close":134.2542},{"date":"2024-08-30","close":135.7501},{"date":"2024-09-03","close":133.951},{"date":"2024-09-04","close":134.2933},{"date":"2024-09-05","close":132.6702},{"date":"2024-09-06","close":131.5067},{"date":"2024-09-09","close":131.5654},{"date":"2024-09-10","close":133.1297},{"date":"2024-09-11","close":134.039},{"date":"2024-09-12","close":136.0239},{"date":"2024-09-13","close":138.0283},{"date":"2024-09-16","close":139.5438},{"date":"2024-09-17","close":140.1793},{"date":"2024-09-18","close":140.2282},{"date":"2024-09-19","close":140.5508},{"date":"2024-09-20","close":137.7353},{"date":"2024-09-23","close":139.9426},{"date":"2024-09-24","close":141.11},{"date":"2024-09-25","close":140.6686},{"date":"2024-09-26","close":140.9727},{"date":"2024-09-27","close":141.0414},{"date":"2024-09-30","close":142.974},{"date":"2024-10-01","close":142.2186},{"date":"2024-10-02","close":143.0721},{"date":"2024-10-03","close":143.1211},{"date":"2024-10-04","close":142.8464},{"date":"2024-10-07","close":143.2388},{"date":"2024-10-08","close":142.6012},{"date":"2024-10-09","close":143.7882},{"date":"2024-10-10","close":141.8948},{"date":"2024-10-11","close":144.5044},{"date":"2024-10-14","close":146.6234},{"date":"2024-10-15","close":146.692},{"date":"2024-10-16","close":148.0654},{"date":"2024-10-17","close":149.586},{"date":"2024-10-18","close":150.4493},{"date":"2024-10-21","close":149.125},{"date":"2024-10-22","close":147.7417},{"date":"2024-10-23","close":147.9968},{"date":"2024-10-24","close":142.5129},{"date":"2024-10-25","close":139.8936},{"date":"2024-10-28","close":139.6287},{"date":"2024-10-29","close":137.1271},{"date":"2024-10-30","close":136.4109},{"date":"2024-10-31","close":136.9799},{"date":"2024-11-01","close":137.1761},{"date":"2024-11-04","close":136.8524},{"date":"2024-11-05","close":138.2258},{"date":"2024-11-06","close":138.2552},{"date":"2024-11-07","close":140.0015},{"date":"2024-11-08","close":141.0511},{"date":"2024-11-11","close":140.7078},{"date":"2024-11-12","close":139.1774},{"date":"2024-11-13","close":138.1571},{"date":"2024-11-14","close":138.6379},{"date":"2024-11-15","close":137.1074},{"date":"2024-11-18","close":136.0087},{"date":"2024-11-19","close":135.4986},{"date":"2024-11-20","close":136.7837},{"date":"2024-11-21","close":138.7261},{"date":"2024-11-22","close":138.6967},{"date":"2024-11-25","close":139.9622},{"date":"2024-11-26","close":137.7255},{"date":"2024-11-27","close":138.7261},{"date":"2024-11-29","close":138.1669},{"date":"2024-12-02","close":137.7353},{"date":"2024-12-03","close":137.8236},{"date":"2024-12-04","close":138.3926},{"date":"2024-12-05","close":137.6568},{"date":"2024-12-06","close":137.8236},{"date":"2024-12-09","close":138.7457},{"date":"2024-12-10","close":137.9119},{"date":"2024-12-11","close":137.7746},{"date":"2024-12-12","close":136.6071},{"date":"2024-12-13","close":136.1951},{"date":"2024-12-16","close":134.91},{"date":"2024-12-17","close":134.5162},{"date":"2024-12-18","close":130.4208},{"date":"2024-12-19","close":128.5996},{"date":"2024-12-20","close":130.1255},{"date":"2024-12-23","close":130.0763},{"date":"2024-12-24","close":130.9721},{"date":"2024-12-26","close":130.9229},{"date":"2024-12-27","close":129.9188},{"date":"2024-12-30","close":128.9343},{"date":"2024-12-31","close":128.6488},{"date":"2025-01-02","close":126.5913},{"date":"2025-01-03","close":128.1566},{"date":"2025-01-06","close":127.1131},{"date":"2025-01-07","close":125.4395},{"date":"2025-01-08","close":126.4042},{"date":"2025-01-10","close":124.2483},{"date":"2025-01-13","close":126.2664},{"date":"2025-01-14","close":127.7333},{"date":"2025-01-15","close":128.8949},{"date":"2025-01-16","close":130.5586},{"date":"2025-01-17","close":131.5136},{"date":"2025-01-21","close":132.9706},{"date":"2025-01-22","close":130.1255},{"date":"2025-01-23","close":131.1789},{"date":"2025-01-24","close":130.4701},{"date":"2025-01-27","close":133.3939},{"date":"2025-01-28","close":130.0566},{"date":"2025-01-29","close":128.9638},{"date":"2025-01-30","close":131.4447},{"date":"2025-01-31","close":130.6669},{"date":"2025-02-03","close":126.7291},{"date":"2025-02-04","close":126.4929},{"date":"2025-02-05","close":127.0639},{"date":"2025-02-06","close":127.2903},{"date":"2025-02-07","close":126.6898},{"date":"2025-02-10","close":128.5307},{"date":"2025-02-11","close":129.6825},{"date":"2025-02-12","close":129.4561},{"date":"2025-02-13","close":131.0804},{"date":"2025-02-14","close":131.3167},{"date":"2025-02-18","close":123.9333},{"date":"2025-02-19","close":124.6125},{"date":"2025-02-20","close":125.1343},{"date":"2025-02-21","close":125.1835},{"date":"2025-02-24","close":125.9416},{"date":"2025-02-25","close":127.8711},{"date":"2025-02-26","close":127.4084},{"date":"2025-02-27","close":125.41},{"date":"2025-02-28","close":126.7094},{"date":"2025-03-03","close":124.5535},{"date":"2025-03-04","close":121.8659},{"date":"2025-03-05","close":124.5141},{"date":"2025-03-06","close":125.3706},{"date":"2025-03-07","close":129.2592},{"date":"2025-03-10","close":130.2437},{"date":"2025-03-11","close":124.0022},{"date":"2025-03-12","close":122.0136},{"date":"2025-03-13","close":123.0473},{"date":"2025-03-14","close":125.2022},{"date":"2025-03-17","close":125.904},{"date":"2025-03-18","close":126.507},{"date":"2025-03-19","close":127.1693},{"date":"2025-03-20","close":126.25},{"date":"2025-03-21","close":125.5976},{"date":"2025-03-24","close":129.0869},{"date":"2025-03-25","close":128.0984},{"date":"2025-03-26","close":128.8794},{"date":"2025-03-27","close":128.6915},{"date":"2025-03-28","close":126.8134},{"date":"2025-03-31","close":128.9585},{"date":"2025-04-01","close":129.4922},{"date":"2025-04-02","close":130.629},{"date":"2025-04-03","close":125.7458},{"date":"2025-04-04","close":122.2169},{"date":"2025-04-07","close":119.3898},{"date":"2025-04-08","close":117.1559},{"date":"2025-04-09","close":123.2153},{"date":"2025-04-10","close":120.6749},{"date":"2025-04-11","close":123.7096},{"date":"2025-04-14","close":124.8364},{"date":"2025-04-15","close":125.4394},{"date":"2025-04-16","close":123.6898},{"date":"2025-04-17","close":124.8957},{"date":"2025-04-21","close":121.8512},{"date":"2025-04-22","close":125.3603},{"date":"2025-04-23","close":125.0045},{"date":"2025-04-24","close":137.9043},{"date":"2025-04-25","close":134.919},{"date":"2025-04-28","close":135.6802},{"date":"2025-04-29","close":136.6093},{"date":"2025-04-30","close":137.5978},{"date":"2025-05-01","close":137.0937},{"date":"2025-05-02","close":139.3079},{"date":"2025-05-05","close":139.2684},{"date":"2025-05-06","close":138.2898},{"date":"2025-05-07","close":138.616},{"date":"2025-05-08","close":139.2881},{"date":"2025-05-09","close":140.2173},{"date":"2025-05-12","close":142.1449},{"date":"2025-05-13","close":141.2058},{"date":"2025-05-14","close":139.4562},{"date":"2025-05-15","close":141.2651},{"date":"2025-05-16","close":143.9637},{"date":"2025-05-19","close":142.827},{"date":"2025-05-20","close":142.0263},{"date":"2025-05-21","close":140.3261},{"date":"2025-05-22","close":139.9999},{"date":"2025-05-23","close":139.6835},{"date":"2025-05-27","close":142.8665},{"date":"2025-05-28","close":141.453},{"date":"2025-05-29","close":141.7001},{"date":"2025-05-30","close":141.0576},{"date":"2025-06-02","close":137.8054},{"date":"2025-06-03","close":137.499},{"date":"2025-06-04","close":136.5204},{"date":"2025-06-05","close":136.639},{"date":"2025-06-06","close":137.5484},{"date":"2025-06-09","close":137.9933},{"date":"2025-06-10","close":138.0624},{"date":"2025-06-11","close":136.3523},{"date":"2025-06-12","close":137.0739},{"date":"2025-06-13","close":134.2364},{"date":"2025-06-16","close":135.0301},{"date":"2025-06-17","close":135.169},{"date":"2025-06-18","close":135.7246},{"date":"2025-06-20","close":136.5481},{"date":"2025-06-23","close":141.3302},{"date":"2025-06-24","close":142.4811},{"date":"2025-06-25","close":141.6973},{"date":"2025-06-26","close":142.2628},{"date":"2025-06-27","close":142.7589},{"date":"2025-06-30","close":142.9871},{"date":"2025-07-01","close":146.4893},{"date":"2025-07-02","close":146.787},{"date":"2025-07-03","close":146.9457},{"date":"2025-07-07","close":146.9854},{"date":"2025-07-08","close":147.3723},{"date":"2025-07-09","close":148.8804},{"date":"2025-07-10","close":150.3388},{"date":"2025-07-11","close":147.6402},{"date":"2025-07-14","close":147.1441},{"date":"2025-07-15","close":144.4059},{"date":"2025-07-16","close":144.9218},{"date":"2025-07-17","close":152.3231},{"date":"2025-07-18","close":151.6187},{"date":"2025-07-21","close":148.4339},{"date":"2025-07-22","close":151.5096},{"date":"2025-07-23","close":153.1466},{"date":"2025-07-24","close":162.3834},{"date":"2025-07-25","close":164.0899},{"date":"2025-07-28","close":162.3834},{"date":"2025-07-29","close":161.8347},{"date":"2025-07-30","close":162.5349},{"date":"2025-07-31","close":163.6196},{"date":"2025-08-01","close":162.8406},{"date":"2025-08-04","close":164.4184},{"date":"2025-08-05","close":163.1068},{"date":"2025-08-06","close":162.2095},{"date":"2025-08-07","close":161.4699},{"date":"2025-08-08","close":161.4501},{"date":"2025-08-11","close":162.17},{"date":"2025-08-12","close":164.1226},{"date":"2025-08-13","close":167.2683},{"date":"2025-08-14","close":166.2132},{"date":"2025-08-15","close":164.8523},{"date":"2025-08-18","close":164.8819},{"date":"2025-08-19","close":167.505},{"date":"2025-08-20","close":166.1836},{"date":"2025-08-21","close":164.8917},{"date":"2025-08-22","close":169.852},{"date":"2025-08-25","close":167.4656},{"date":"2025-08-26","close":169.1519},{"date":"2025-08-27","close":169.6153},{"date":"2025-08-28","close":168.5996},{"date":"2025-08-29","close":167.4458},{"date":"2025-09-02","close":165.6609},{"date":"2025-09-03","close":165.3651},{"date":"2025-09-04","close":168.3827},{"date":"2025-09-05","close":169.4773},{"date":"2025-09-08","close":170.7001},{"date":"2025-09-09","close":167.6135},{"date":"2025-09-10","close":168.0671},{"date":"2025-09-11","close":174.7235},{"date":"2025-09-12","close":172.5935},{"date":"2025-09-15","close":174.26},{"date":"2025-09-16","close":175.0908},{"date":"2025-09-17","close":174.6655},{"date":"2025-09-18","close":176.8116},{"date":"2025-09-19","close":177.3556},{"date":"2025-09-22","close":175.8523},{"date":"2025-09-23","close":175.4864},{"date":"2025-09-24","close":173.4095},{"date":"2025-09-25","close":171.0656},{"date":"2025-09-26","close":173.0831},{"date":"2025-09-29","close":173.1128},{"date":"2025-09-30","close":175.3974},{"date":"2025-10-01","close":174.7842},{"date":"2025-10-02","close":175.7831},{"date":"2025-10-03","close":175.338},{"date":"2025-10-06","close":175.4073},{"date":"2025-10-07","close":175.0809},{"date":"2025-10-08","close":176.3072},{"date":"2025-10-09","close":173.5183},{"date":"2025-10-10","close":171.3821},{"date":"2025-10-13","close":171.7777},{"date":"2025-10-14","close":173.6666},{"date":"2025-10-15","close":175.3281},{"date":"2025-10-16","close":175.5457},{"date":"2025-10-17","close":175.5358},{"date":"2025-10-20","close":176.0105},{"date":"2025-10-21","close":177.494},{"date":"2025-10-22","close":173.5677},{"date":"2025-10-23","close":169.3349},{"date":"2025-10-24","close":165.458},{"date":"2025-10-27","close":169.0579},{"date":"2025-10-28","close":167.2184},{"date":"2025-10-29","close":163.7669},{"date":"2025-10-30","close":163.4702},{"date":"2025-10-31","close":163.9449},{"date":"2025-11-03","close":162.8669},{"date":"2025-11-04","close":163.7273},{"date":"2025-11-05","close":163.9844},{"date":"2025-11-06","close":163.2526},{"date":"2025-11-07","close":165.5075},{"date":"2025-11-10","close":165.0426},{"date":"2025-11-11","close":165.7053},{"date":"2025-11-12","close":166.5261},{"date":"2025-11-13","close":162.7086},{"date":"2025-11-14","close":159.4746},{"date":"2025-11-17","close":158.2087},{"date":"2025-11-18","close":159.2966},{"date":"2025-11-19","close":158.9109},{"date":"2025-11-20","close":157.6945},{"date":"2025-11-21","close":161.0768},{"date":"2025-11-24","close":160.5032},{"date":"2025-11-25","close":164.2613},{"date":"2025-11-26","close":163.846},{"date":"2025-11-28","close":164.202},{"date":"2025-12-01","close":163.3515},{"date":"2025-12-02","close":162.3526},{"date":"2025-12-03","close":162.224},{"date":"2025-12-04","close":159.079},{"date":"2025-12-05","close":157.3285},{"date":"2025-12-08","close":157.1109},{"date":"2025-12-09","close":155.756},{"date":"2025-12-10","close":158.5351},{"date":"2025-12-11","close":162.8965},{"date":"2025-12-12","close":159.0593},{"date":"2025-12-15","close":161.2647},{"date":"2025-12-16","close":158.4164},{"date":"2025-12-17","close":159.4483},{"date":"2025-12-18","close":158.6645},{"date":"2025-12-19","close":158.7438},{"date":"2025-12-22","close":159.5078},{"date":"2025-12-23","close":159.359},{"date":"2025-12-24","close":159.5872},{"date":"2025-12-26","close":159.5276},{"date":"2025-12-29","close":160.0832},{"date":"2025-12-30","close":159.865},{"date":"2025-12-31","close":157.9699},{"date":"2026-01-02","close":159.6467},{"date":"2026-01-05","close":160.6091},{"date":"2026-01-06","close":160.5694},{"date":"2026-01-07","close":157.7715},{"date":"2026-01-08","close":162.9803},{"date":"2026-01-09","close":161.4127},{"date":"2026-01-12","close":160.1924},{"date":"2026-01-13","close":160.4206},{"date":"2026-01-14","close":160.3511},{"date":"2026-01-15","close":162.2064},{"date":"2026-01-16","close":163.6946},{"date":"2026-01-20","close":161.7302},{"date":"2026-01-21","close":164.5777},{"date":"2026-01-22","close":165.6095},{"date":"2026-01-23","close":165.4904},{"date":"2026-01-26","close":165.6293},{"date":"2026-01-27","close":165.5797},{"date":"2026-01-28","close":163.6054},{"date":"2026-01-29","close":163.1688},{"date":"2026-01-30","close":164.0915},{"date":"2026-02-02","close":164.2205},{"date":"2026-02-03","close":166.5223},{"date":"2026-02-04","close":171.6814},{"date":"2026-02-05","close":174.4495},{"date":"2026-02-06","close":178.3586},{"date":"2026-02-09","close":176.543},{"date":"2026-02-10","close":177.5351},{"date":"2026-02-11","close":177.9816},{"date":"2026-02-12","close":176.8009},{"date":"2026-02-13","close":178.0907},{"date":"2026-02-17","close":161.3929},{"date":"2026-02-18","close":161.3135},{"date":"2026-02-19","close":159.9642},{"date":"2026-02-20","close":160.867},{"date":"2026-02-23","close":157.4243},{"date":"2026-02-24","close":157.6128},{"date":"2026-02-25","close":154.4081},{"date":"2026-02-26","close":159.1506},{"date":"2026-02-27","close":159.8848},{"date":"2026-03-02","close":161.2242},{"date":"2026-03-03","close":157.1167},{"date":"2026-03-04","close":155.4102},{"date":"2026-03-05","close":151.0646},{"date":"2026-03-06","close":149.1894},{"date":"2026-03-09","close":149.0406},{"date":"2026-03-10","close":146.3717},{"date":"2026-03-11","close":145.4887},{"date":"2026-03-12","close":144.7049},{"date":"2026-03-13","close":144.7545},{"date":"2026-03-16","close":145.2226},{"date":"2026-03-17","close":145.3122},{"date":"2026-03-18","close":144.0674},{"date":"2026-03-19","close":143.2408},{"date":"2026-03-20","close":141.9062},{"date":"2026-03-23","close":143.0416},{"date":"2026-03-24","close":145.133},{"date":"2026-03-25","close":146.8758},{"date":"2026-03-26","close":145.1927},{"date":"2026-03-27","close":143.908},{"date":"2026-03-30","close":142.3046},{"date":"2026-03-31","close":144.6948},{"date":"2026-04-01","close":143.5694},{"date":"2026-04-02","close":140.4821},{"date":"2026-04-06","close":139.6057},{"date":"2026-04-07","close":138.8289},{"date":"2026-04-08","close":143.898},{"date":"2026-04-09","close":145.6907},{"date":"2026-04-10","close":144.2167},{"date":"2026-04-13","close":146.6069},{"date":"2026-04-14","close":146.4177},{"date":"2026-04-15","close":141.0597},{"date":"2026-04-16","close":140.9402},{"date":"2026-04-17","close":143.7287},{"date":"2026-04-20","close":144.5255},{"date":"2026-04-21","close":142.8822},{"date":"2026-04-22","close":144.3362},{"date":"2026-04-23","close":146.816},{"date":"2026-04-24","close":145.5015},{"date":"2026-04-27","close":147.792},{"date":"2026-04-28","close":137.2952},{"date":"2026-04-29","close":136.8072},{"date":"2026-04-30","close":136.9168},{"date":"2026-05-01","close":134.9349},{"date":"2026-05-04","close":131.9472},{"date":"2026-05-05","close":131.748},{"date":"2026-05-06","close":134.7756},{"date":"2026-05-07","close":136.2495},{"date":"2026-05-08","close":133.8195},{"date":"2026-05-11","close":131.8078},{"date":"2026-05-12","close":130.7621},{"date":"2026-05-13","close":130.1048},{"date":"2026-05-14","close":130.6027},{"date":"2026-05-15","close":125.1352},{"date":"2026-05-18","close":127.9437},{"date":"2026-05-19","close":125.6431},{"date":"2026-05-20","close":128.7205},{"date":"2026-05-21","close":130.1645},{"date":"2026-05-22","close":129.8956},{"date":"2026-05-26","close":131.0708},{"date":"2026-05-27","close":130.6824},{"date":"2026-05-28","close":130.8318},{"date":"2026-05-29","close":129.5371},{"date":"2026-06-01","close":129.6666},{"date":"2026-06-02","close":129.318},{"date":"2026-06-03","close":129.577},{"date":"2026-06-04","close":129.816},{"date":"2026-06-05","close":129.6268},{"date":"2026-06-08","close":127.1071},{"date":"2026-06-09","close":130.5131},{"date":"2026-06-10","close":128.8201},{"date":"2026-06-11","close":133.1622},{"date":"2026-06-12","close":133.4211},{"date":"2026-06-15","close":133.7},{"date":"2026-06-16","close":134.87},{"date":"2026-06-17","close":130.18},{"date":"2026-06-18","close":133.57},{"date":"2026-06-22","close":130.93},{"date":"2026-06-23","close":128.76},{"date":"2026-06-24","close":134.0},{"date":"2026-06-25","close":137.0},{"date":"2026-06-26","close":139.71},{"date":"2026-06-29","close":139.65},{"date":"2026-06-30","close":140.49},{"date":"2026-07-01","close":139.93},{"date":"2026-07-02","close":140.58},{"date":"2026-07-06","close":140.14},{"date":"2026-07-07","close":139.32},{"date":"2026-07-08","close":134.99},{"date":"2026-07-09","close":135.07},{"date":"2026-07-10","close":136.63},{"date":"2026-07-13","close":136.36},{"date":"2026-07-14","close":136.51},{"date":"2026-07-15","close":135.82},{"date":"2026-07-16","close":139.48},{"date":"2026-07-17","close":137.24},{"date":"2026-07-20","close":138.13},{"date":"2026-07-21","close":137.3},{"date":"2026-07-22","close":139.95},{"date":"2026-07-23","close":154.57},{"date":"2026-07-24","close":153.36},{"date":"2026-07-27","close":158.14},{"date":"2026-07-28","close":161.23},{"date":"2026-07-29","close":158.47},{"date":"2026-07-30","close":157.06},{"date":"2026-07-31","close":157.4},{"date":"2026-08-03","close":161.28},{"date":"2026-08-04","close":165.36},{"date":"2026-08-05","close":168.58},{"date":"2026-08-06","close":168.7},{"date":"2026-08-07","close":168.94},{"date":"2026-08-10","close":165.53},{"date":"2026-08-11","close":168.44},{"date":"2026-08-12","close":166.11},{"date":"2026-08-13","close":166.44},{"date":"2026-08-14","close":164.78},{"date":"2026-08-17","close":162.1},{"date":"2026-08-18","close":159.83},{"date":"2026-08-19","close":162.76},{"date":"2026-08-20","close":161.72},{"date":"2026-08-21","close":162.31},{"date":"2026-08-24","close":162.63},{"date":"2026-08-25","close":160.37},{"date":"2026-08-26","close":160.28},{"date":"2026-08-27","close":159.72},{"date":"2026-08-28","close":157.48},{"date":"2026-08-31","close":155.25},{"date":"2026-09-01","close":151.82},{"date":"2026-09-02","close":155.07},{"date":"2026-09-03","close":155.56},{"date":"2026-09-04","close":157.12},{"date":"2026-09-08","close":156.05},{"date":"2026-09-09","close":151.73},{"date":"2026-09-10","close":151.27},{"date":"2026-09-11","close":153.35},{"date":"2026-09-14","close":155.39},{"date":"2026-09-15","close":154.6},{"date":"2026-09-16","close":152.81},{"date":"2026-09-17","close":153.63},{"date":"2026-09-18","close":152.28},{"date":"2026-09-21","close":151.36},{"date":"2026-09-22","close":153.95},{"date":"2026-09-23","close":154.09},{"date":"2026-09-24","close":152.48},{"date":"2026-09-25","close":154.47},{"date":"2026-09-28","close":155.38},{"date":"2026-09-29","close":155.43},{"date":"2026-09-30","close":153.77},{"date":"2026-10-01","close":154.28},{"date":"2026-10-02","close":154.21},{"date":"2026-10-05","close":153.67},{"date":"2026-10-06","close":155.2},{"date":"2026-10-07","close":147.91},{"date":"2026-10-08","close":149.99},{"date":"2026-10-09","close":150.48},{"date":"2026-10-12","close":150.04},{"date":"2026-10-13","close":153.17},{"date":"2026-10-14","close":152.5},{"date":"2026-10-15","close":155.75},{"date":"2026-10-16","close":156.54},{"date":"2026-10-19","close":155.44},{"date":"2026-10-20","close":157.03},{"date":"2026-10-21","close":159.0},{"date":"2026-10-22","close":176.42}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":176.52,"low_30d":141.995,"support":145.49,"high_30d":176.9,"change_1d":11.0,"change_7d":12.7,"change_30d":15.0,"resistance":173.41,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.82,"per":20.31,"quarter":"2024-Q2"},{"pbr":6.53,"per":22.9,"quarter":"2024-Q3"},{"pbr":6.15,"per":18.68,"quarter":"2024-Q4"},{"pbr":5.76,"per":17.25,"quarter":"2025-Q1"},{"pbr":5.75,"per":18.05,"quarter":"2025-Q2"},{"pbr":6.47,"per":21.76,"quarter":"2025-Q3"},{"pbr":5.48,"per":19.41,"quarter":"2025-Q4"},{"pbr":4.94,"per":17.91,"quarter":"2026-Q1"},{"pbr":4.76,"per":16.65,"quarter":"2026-Q2"},{"pbr":7.27,"per":20.91,"quarter":"현재"}],"timeline":[{"close":115.5206,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":142.974,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":128.6488,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":128.9585,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":142.9871,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":175.3974,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":157.9699,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":144.6948,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":140.49,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.74,"pbr_5y_low":4.76,"per_5y_avg":19.21,"per_5y_low":16.65,"current_pbr":7.27,"current_per":20.91,"pbr_5y_high":6.53,"per_5y_high":22.9,"pbr_5y_median":5.76,"per_5y_median":18.68,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 76 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SECURITY & PROTECTION SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +11.4%"},"momentum":{"grade":"C","reason":"RSI 76"},"valuation":{"grade":"C","reason":"PER 20.9x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 8.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.44,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":8.71,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":21.53,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.96,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.96,"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":44.94,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":20.83,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.36,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":5.82,"per":20.31,"close":115.5206,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.53,"per":22.9,"close":142.974,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":6.15,"per":18.68,"close":128.6488,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.76,"per":17.25,"close":128.9585,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.75,"per":18.05,"close":142.9871,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.47,"per":21.76,"close":175.3974,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.48,"per":19.41,"close":157.9699,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.94,"per":17.91,"close":144.6948,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.76,"per":16.65,"close":140.49,"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":"20.9배"},{"label":"PBR","value":"7.3배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"8.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2.4,"pbr":null,"per":null,"roa":0.034435158931502764,"roe":0.08713301236665723,"revenue":1151500000.0,"market_cap":null,"net_income":184600000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.44941380807642206,"total_assets":5360800000.0,"total_equity":2118600000.0,"profit_margin":0.1603126356925749,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":254700000.0,"operating_margin":0.22118975249674339},{"eps":1.8,"pbr":6.13,"per":19.76,"roa":0.025997251557764348,"roe":0.06572434802290326,"revenue":1033600000.0,"market_cap":12665110000.0,"net_income":138100000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4397252321981424,"total_assets":5312100000.0,"total_equity":2101199999.0,"profit_margin":0.13361068111455107,"dividend_yield":1.39,"fiscal_quarter":"Q1","operating_income":195300000.0,"operating_margin":0.18895123839009287},{"eps":1.94,"pbr":null,"per":null,"roa":0.02823669046844191,"roe":0.07133875024182627,"revenue":1033200000.0,"market_cap":null,"net_income":147500000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.444734804490902,"total_assets":5223700000.0,"total_equity":2067600000.0,"profit_margin":0.14276035617499033,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":209600000.0,"operating_margin":0.20286488579171505},{"eps":2.3,"pbr":null,"per":null,"roa":0.03605534610452989,"roe":0.09678413644302887,"revenue":1070200000.0,"market_cap":null,"net_income":188400000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.457671463277892,"total_assets":5225300000.0,"total_equity":1946600000.0,"profit_margin":0.17604186133433003,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":233800000.0,"operating_margin":0.2184638385348533},{"eps":2.04,"pbr":null,"per":null,"roa":0.03249369252055018,"roe":0.08939266722642038,"revenue":1022000000.0,"market_cap":null,"net_income":159700000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.45645792563600784,"total_assets":4914800000.0,"total_equity":1786500000.0,"profit_margin":0.15626223091976515,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":219700000.0,"operating_margin":0.2149706457925636},{"eps":1.86,"pbr":null,"per":null,"roa":0.03247080475887908,"roe":0.09222726989856245,"revenue":941900000.0,"market_cap":null,"net_income":148200000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4485614184095976,"total_assets":4564100000.0,"total_equity":1606900000.0,"profit_margin":0.15734154368828962,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":196400000.0,"operating_margin":0.20851470432105318},{"eps":1.86,"pbr":null,"per":null,"roa":0.0321092740318196,"roe":0.09602185646698208,"revenue":945600000.0,"market_cap":null,"net_income":144100000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.44067258883248733,"total_assets":4487800000.0,"total_equity":1500700000.0,"profit_margin":0.15239001692047377,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":184600000.0,"operating_margin":0.19521996615905246},{"eps":2.16,"pbr":null,"per":null,"roa":0.03502422743631502,"roe":0.11088478676002546,"revenue":967100000.0,"market_cap":null,"net_income":174200000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4467997104746148,"total_assets":4973700000.0,"total_equity":1571000000.0,"profit_margin":0.18012615034639645,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":215000000.0,"operating_margin":0.2223141350429118},{"eps":1.5950907651019217,"pbr":null,"per":null,"roa":0.03251658262015861,"roe":0.1090296779625342,"revenue":965600000.0,"market_cap":null,"net_income":155400000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.44355840927920465,"total_assets":4779100000.0,"total_equity":1425300000.0,"profit_margin":0.16093620546810272,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":209000000.0,"operating_margin":0.21644573322286662},{"eps":1.2707351140258554,"pbr":null,"per":null,"roa":0.028878676899391168,"roe":0.09164260863128285,"revenue":893900000.0,"market_cap":null,"net_income":123800000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4378565835104598,"total_assets":4286900000.0,"total_equity":1350900000.0,"profit_margin":0.13849423872916433,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":172100000.0,"operating_margin":0.1925271283141291},{"eps":1.2173601334690343,"pbr":null,"per":null,"roa":0.02750782790212223,"roe":0.08996434802397027,"revenue":897400000.0,"market_cap":null,"net_income":118600000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.42935145977267664,"total_assets":4311500000.0,"total_equity":1318300000.0,"profit_margin":0.1321595720971696,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":159700000.0,"operating_margin":0.1779585469133051},{"eps":1.604328742505987,"pbr":null,"per":null,"roa":0.037364633883961655,"roe":0.12685658631604577,"revenue":917900000.0,"market_cap":null,"net_income":156300000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.43937248066238155,"total_assets":4183100000.0,"total_equity":1232100000.0,"profit_margin":0.17027998692668048,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":193100000.0,"operating_margin":0.2103715001634165}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.6875,"per":20.31,"date":"2024-06","close":115.52,"source":"reported"},{"eps":5.6875,"per":23.52,"date":"2024-07","close":133.77,"source":"reported"},{"eps":5.6875,"per":23.87,"date":"2024-08","close":135.75,"source":"reported"},{"eps":6.2432,"per":22.9,"date":"2024-09","close":142.97,"source":"reported"},{"eps":6.2432,"per":21.94,"date":"2024-10","close":136.98,"source":"reported"},{"eps":6.2432,"per":22.13,"date":"2024-11","close":138.17,"source":"reported"},{"eps":6.8858,"per":18.68,"date":"2024-12","close":128.65,"source":"reported"},{"eps":6.8858,"per":18.98,"date":"2025-01","close":130.67,"source":"reported"},{"eps":6.8858,"per":18.4,"date":"2025-02","close":126.71,"source":"reported"},{"eps":7.4751,"per":17.25,"date":"2025-03","close":128.96,"source":"reported"},{"eps":7.4751,"per":18.41,"date":"2025-04","close":137.6,"source":"reported"},{"eps":7.4751,"per":18.87,"date":"2025-05","close":141.06,"source":"reported"},{"eps":7.92,"per":18.05,"date":"2025-06","close":142.99,"source":"reported"},{"eps":7.92,"per":20.66,"date":"2025-07","close":163.62,"source":"reported"},{"eps":7.92,"per":21.14,"date":"2025-08","close":167.45,"source":"reported"},{"eps":8.06,"per":21.76,"date":"2025-09","close":175.4,"source":"reported"},{"eps":8.06,"per":20.34,"date":"2025-10","close":163.94,"source":"reported"},{"eps":8.06,"per":20.37,"date":"2025-11","close":164.2,"source":"reported"},{"eps":8.14,"per":19.41,"date":"2025-12","close":157.97,"source":"reported"},{"eps":8.14,"per":20.16,"date":"2026-01","close":164.09,"source":"reported"},{"eps":8.14,"per":19.64,"date":"2026-02","close":159.88,"source":"reported"},{"eps":8.08,"per":17.91,"date":"2026-03","close":144.69,"source":"reported"},{"eps":8.08,"per":16.95,"date":"2026-04","close":136.92,"source":"reported"},{"eps":8.08,"per":16.03,"date":"2026-05","close":129.54,"source":"reported"},{"eps":8.44,"per":16.65,"date":"2026-06","close":140.49,"source":"reported"},{"eps":8.44,"per":18.65,"date":"2026-07","close":157.4,"source":"reported"},{"eps":8.44,"per":18.39,"date":"2026-08","close":155.25,"source":"reported"},{"eps":8.44,"per":18.22,"date":"2026-09","close":153.77,"source":"reported"},{"eps":8.44,"per":20.9,"date":"2026-10","close":176.42,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.67,"std":2.0,"count":29,"current":20.9,"lower_1sd":17.67,"upper_1sd":21.67},"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":"Allegion PLC","phase":"above-fold","symbol_resolved":true}