{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:01:31.127170+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.7,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":22.8,"direction":"higher_better","percentile":77}],"summary":"매출 +7.7%","percentile":70},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":33.0,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-2.1,"direction":"higher_better","percentile":43}],"summary":"RSI 33","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 30.03x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.97,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.66,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":48.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.16,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.0x, 순차입금비율 0.7x","percentile":55}},"signals":[],"summary":"Johnson Controls International plc(JCI)은 Industrials 섹터 US 시장 종목입니다, 시가총액 872.16억. 현재가 $142.95, 전일 대비 -5.3%, 30일 -2.1%. PER 30.0배 / ROE 4.5%. 기술적 시그널: MACD 데드크로스.","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":1.08,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.08%","value_pct":1.08},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":32.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.66,"direction":"lower_better","percentile":null}],"summary":"배당성향 32%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.08},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.0743745230243178,"grade":"D","trend":"하락","atr_14":4.79373571428571,"rsi_14":32.957168504744786,"sma_20":151.785,"sma_60":147.7241666666667,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 33.0로 약세 구간입니다. MACD(0.07)가 시그널선(1.34)을 하회합니다(데드크로스). SMA20 152, SMA60 148 — 혼조세입니다. 볼린저밴드 143~160 (현재 위치 -1%).","bb_lower":143.1440405625301,"bb_upper":160.42595943746988,"macd_signal":1.3426752074386659},"change_pct":-5.31,"chart_data":[{"date":"2024-10-23","open":75.04,"high":76.14,"low":74.7,"close":75.07,"volume":3293338,"rsi_14":56.77,"sma_20":76.78,"sma_60":72.6,"sma_120":70.73},{"date":"2024-10-24","open":75.7,"high":75.84,"low":74.34,"close":75.45,"volume":4002436,"rsi_14":57.87,"sma_20":76.8,"sma_60":72.69,"sma_120":70.86},{"date":"2024-10-25","open":75.93,"high":76.45,"low":75.12,"close":75.33,"volume":3226968,"rsi_14":57.94,"sma_20":76.78,"sma_60":72.79,"sma_120":70.97},{"date":"2024-10-28","open":75.9,"high":76.56,"low":75.78,"close":76.3,"volume":7183698,"rsi_14":58.98,"sma_20":76.78,"sma_60":72.97,"sma_120":71.08},{"date":"2024-10-29","open":75.68,"high":76.03,"low":75.09,"close":75.65,"volume":3038856,"rsi_14":45.49,"sma_20":76.8,"sma_60":73.16,"sma_120":71.18},{"date":"2024-10-30","open":74.99,"high":75.43,"low":74.68,"close":74.92,"volume":3832718,"rsi_14":45.69,"sma_20":76.78,"sma_60":73.32,"sma_120":71.26},{"date":"2024-10-31","open":74.51,"high":75.11,"low":74.0,"close":74.16,"volume":3652616,"rsi_14":35.37,"sma_20":76.79,"sma_60":73.48,"sma_120":71.35},{"date":"2024-11-01","open":74.55,"high":74.81,"low":73.98,"close":74.11,"volume":2284792,"rsi_14":34.47,"sma_20":76.78,"sma_60":73.61,"sma_120":71.43},{"date":"2024-11-04","open":73.93,"high":74.46,"low":72.45,"close":72.87,"volume":3412327,"rsi_14":33.56,"sma_20":76.71,"sma_60":73.72,"sma_120":71.49},{"date":"2024-11-05","open":72.67,"high":73.61,"low":72.56,"close":73.48,"volume":4247638,"rsi_14":39.97,"sma_20":76.64,"sma_60":73.86,"sma_120":71.54},{"date":"2024-11-06","open":76.12,"high":80.47,"low":75.68,"close":79.97,"volume":7906824,"rsi_14":65.77,"sma_20":76.83,"sma_60":74.08,"sma_120":71.65},{"date":"2024-11-07","open":79.96,"high":80.7,"low":78.79,"close":80.4,"volume":4840164,"rsi_14":66.4,"sma_20":77.08,"sma_60":74.31,"sma_120":71.76},{"date":"2024-11-08","open":80.37,"high":83.23,"low":80.36,"close":83.06,"volume":4392978,"rsi_14":73.18,"sma_20":77.43,"sma_60":74.56,"sma_120":71.88},{"date":"2024-11-11","open":83.22,"high":85.56,"low":83.22,"close":85.01,"volume":5489388,"rsi_14":78.42,"sma_20":77.87,"sma_60":74.84,"sma_120":71.99},{"date":"2024-11-12","open":84.51,"high":85.29,"low":83.01,"close":83.6,"volume":3623196,"rsi_14":73.09,"sma_20":78.3,"sma_60":75.09,"sma_120":72.09},{"date":"2024-11-13","open":83.87,"high":84.87,"low":83.68,"close":84.13,"volume":3449892,"rsi_14":73.33,"sma_20":78.77,"sma_60":75.34,"sma_120":72.19},{"date":"2024-11-14","open":83.84,"high":84.4,"low":83.31,"close":83.58,"volume":3545192,"rsi_14":71.63,"sma_20":79.16,"sma_60":75.59,"sma_120":72.29},{"date":"2024-11-15","open":83.03,"high":83.66,"low":82.74,"close":82.85,"volume":3143791,"rsi_14":67.4,"sma_20":79.51,"sma_60":75.82,"sma_120":72.39},{"date":"2024-11-18","open":82.72,"high":82.95,"low":82.0,"close":82.11,"volume":3439247,"rsi_14":67.08,"sma_20":79.83,"sma_60":76.02,"sma_120":72.49},{"date":"2024-11-19","open":81.38,"high":82.38,"low":80.93,"close":81.99,"volume":3419144,"rsi_14":69.35,"sma_20":80.18,"sma_60":76.22,"sma_120":72.59},{"date":"2024-11-20","open":82.07,"high":82.15,"low":81.06,"close":81.46,"volume":3632442,"rsi_14":70.18,"sma_20":80.5,"sma_60":76.42,"sma_120":72.68},{"date":"2024-11-21","open":81.92,"high":83.19,"low":81.55,"close":82.45,"volume":3040107,"rsi_14":71.92,"sma_20":80.86,"sma_60":76.64,"sma_120":72.79},{"date":"2024-11-22","open":82.23,"high":82.62,"low":81.61,"close":81.92,"volume":4360652,"rsi_14":74.73,"sma_20":81.19,"sma_60":76.84,"sma_120":72.89},{"date":"2024-11-25","open":82.58,"high":82.87,"low":81.74,"close":81.81,"volume":4764470,"rsi_14":73.4,"sma_20":81.47,"sma_60":77.02,"sma_120":72.98},{"date":"2024-11-26","open":81.5,"high":82.57,"low":80.81,"close":82.21,"volume":4447973,"rsi_14":59.56,"sma_20":81.81,"sma_60":77.23,"sma_120":73.1},{"date":"2024-11-27","open":82.38,"high":82.93,"low":81.84,"close":82.17,"volume":2754734,"rsi_14":57.81,"sma_20":82.18,"sma_60":77.46,"sma_120":73.22},{"date":"2024-11-29","open":82.62,"high":84.01,"low":82.32,"close":82.32,"volume":2898293,"rsi_14":45.76,"sma_20":82.59,"sma_60":77.7,"sma_120":73.32},{"date":"2024-12-02","open":82.61,"high":82.88,"low":82.11,"close":82.13,"volume":2720601,"rsi_14":29.57,"sma_20":83.0,"sma_60":77.97,"sma_120":73.43},{"date":"2024-12-03","open":82.1,"high":82.54,"low":80.93,"close":80.96,"volume":2673849,"rsi_14":30.64,"sma_20":83.41,"sma_60":78.2,"sma_120":73.53},{"date":"2024-12-04","open":80.73,"high":82.61,"low":80.51,"close":82.25,"volume":2455454,"rsi_14":37.5,"sma_20":83.86,"sma_60":78.42,"sma_120":73.64},{"date":"2024-12-05","open":81.74,"high":82.46,"low":81.47,"close":81.56,"volume":3668547,"rsi_14":36.88,"sma_20":83.94,"sma_60":78.63,"sma_120":73.75},{"date":"2024-12-06","open":81.84,"high":82.82,"low":81.57,"close":82.79,"volume":4223078,"rsi_14":49.64,"sma_20":84.06,"sma_60":78.85,"sma_120":73.88},{"date":"2024-12-09","open":82.45,"high":83.57,"low":82.19,"close":82.38,"volume":4337026,"rsi_14":51.69,"sma_20":84.03,"sma_60":79.04,"sma_120":74.0},{"date":"2024-12-10","open":81.97,"high":82.16,"low":80.69,"close":81.26,"volume":2983931,"rsi_14":45.84,"sma_20":83.84,"sma_60":79.21,"sma_120":74.12},{"date":"2024-12-11","open":81.75,"high":82.63,"low":81.02,"close":82.48,"volume":3310629,"rsi_14":55.36,"sma_20":83.78,"sma_60":79.39,"sma_120":74.25},{"date":"2024-12-12","open":82.48,"high":82.93,"low":81.77,"close":81.8,"volume":2121565,"rsi_14":46.48,"sma_20":83.66,"sma_60":79.57,"sma_120":74.38},{"date":"2024-12-13","open":81.49,"high":82.22,"low":80.99,"close":81.11,"volume":2354216,"rsi_14":45.7,"sma_20":83.54,"sma_60":79.71,"sma_120":74.5},{"date":"2024-12-16","open":80.83,"high":83.08,"low":80.39,"close":82.48,"volume":4600710,"rsi_14":53.14,"sma_20":83.52,"sma_60":79.88,"sma_120":74.65},{"date":"2024-12-17","open":81.88,"high":82.44,"low":80.07,"close":80.35,"volume":4465375,"rsi_14":42.45,"sma_20":83.43,"sma_60":79.99,"sma_120":74.78},{"date":"2024-12-18","open":81.17,"high":81.33,"low":77.3,"close":77.37,"volume":4206325,"rsi_14":34.3,"sma_20":83.19,"sma_60":80.04,"sma_120":74.88},{"date":"2024-12-19","open":78.58,"high":79.85,"low":77.05,"close":77.26,"volume":3905604,"rsi_14":33.42,"sma_20":82.98,"sma_60":80.09,"sma_120":74.99},{"date":"2024-12-20","open":77.16,"high":79.54,"low":76.83,"close":79.16,"volume":6394252,"rsi_14":41.23,"sma_20":82.81,"sma_60":80.16,"sma_120":75.11},{"date":"2024-12-23","open":78.73,"high":79.6,"low":78.44,"close":79.2,"volume":4021040,"rsi_14":43.39,"sma_20":82.65,"sma_60":80.21,"sma_120":75.22},{"date":"2024-12-24","open":78.94,"high":79.87,"low":78.87,"close":79.87,"volume":1241122,"rsi_14":41.13,"sma_20":82.54,"sma_60":80.26,"sma_120":75.34},{"date":"2024-12-26","open":79.64,"high":80.15,"low":79.38,"close":79.73,"volume":1348554,"rsi_14":42.64,"sma_20":82.39,"sma_60":80.33,"sma_120":75.45},{"date":"2024-12-27","open":78.67,"high":79.68,"low":78.39,"close":78.71,"volume":1651837,"rsi_14":34.93,"sma_20":82.2,"sma_60":80.39,"sma_120":75.56},{"date":"2024-12-30","open":77.66,"high":78.49,"low":77.05,"close":78.04,"volume":1621639,"rsi_14":34.34,"sma_20":81.96,"sma_60":80.45,"sma_120":75.65},{"date":"2024-12-31","open":78.51,"high":78.84,"low":77.55,"close":77.84,"volume":1689514,"rsi_14":36.57,"sma_20":81.72,"sma_60":80.5,"sma_120":75.73},{"date":"2025-01-02","open":78.58,"high":79.03,"low":77.42,"close":77.86,"volume":1929250,"rsi_14":30.66,"sma_20":81.55,"sma_60":80.56,"sma_120":75.8},{"date":"2025-01-03","open":78.3,"high":79.38,"low":78.09,"close":78.81,"volume":1849350,"rsi_14":37.27,"sma_20":81.35,"sma_60":80.62,"sma_120":75.89},{"date":"2025-01-06","open":78.9,"high":79.89,"low":77.96,"close":78.17,"volume":2261772,"rsi_14":37.41,"sma_20":81.16,"sma_60":80.64,"sma_120":75.94},{"date":"2025-01-07","open":78.14,"high":78.93,"low":77.69,"close":78.07,"volume":2859699,"rsi_14":29.88,"sma_20":80.9,"sma_60":80.68,"sma_120":76.02},{"date":"2025-01-08","open":77.73,"high":79.0,"low":77.73,"close":78.93,"volume":2185123,"rsi_14":41.58,"sma_20":80.71,"sma_60":80.72,"sma_120":76.11},{"date":"2025-01-10","open":78.13,"high":78.57,"low":77.29,"close":77.57,"volume":3036240,"rsi_14":49.12,"sma_20":80.5,"sma_60":80.74,"sma_120":76.19},{"date":"2025-01-13","open":76.32,"high":78.3,"low":76.16,"close":78.2,"volume":2766219,"rsi_14":53.06,"sma_20":80.27,"sma_60":80.78,"sma_120":76.27},{"date":"2025-01-14","open":78.67,"high":79.49,"low":78.33,"close":79.1,"volume":2144908,"rsi_14":47.5,"sma_20":80.11,"sma_60":80.85,"sma_120":76.36},{"date":"2025-01-15","open":80.8,"high":80.8,"low":78.19,"close":78.34,"volume":5092588,"rsi_14":45.19,"sma_20":79.95,"sma_60":80.88,"sma_120":76.46},{"date":"2025-01-16","open":78.67,"high":79.57,"low":78.32,"close":79.35,"volume":3962391,"rsi_14":47.18,"sma_20":79.77,"sma_60":80.93,"sma_120":76.57},{"date":"2025-01-17","open":79.84,"high":80.42,"low":79.51,"close":80.02,"volume":3591091,"rsi_14":51.46,"sma_20":79.74,"sma_60":81.0,"sma_120":76.68},{"date":"2025-01-21","open":80.87,"high":81.39,"low":80.35,"close":81.34,"volume":3827555,"rsi_14":62.99,"sma_20":79.92,"sma_60":81.1,"sma_120":76.79},{"date":"2025-01-22","open":81.56,"high":81.75,"low":80.92,"close":80.96,"volume":2588723,"rsi_14":64.89,"sma_20":80.09,"sma_60":81.19,"sma_120":76.89},{"date":"2025-01-23","open":81.04,"high":81.12,"low":80.36,"close":80.89,"volume":4748452,"rsi_14":65.82,"sma_20":80.16,"sma_60":81.28,"sma_120":76.98},{"date":"2025-01-24","open":80.89,"high":81.08,"low":79.88,"close":80.47,"volume":4893318,"rsi_14":62.98,"sma_20":80.22,"sma_60":81.36,"sma_120":77.08},{"date":"2025-01-27","open":77.66,"high":77.7,"low":74.91,"close":75.99,"volume":8283530,"rsi_14":39.62,"sma_20":80.03,"sma_60":81.35,"sma_120":77.16},{"date":"2025-01-28","open":76.53,"high":76.75,"low":74.28,"close":75.07,"volume":8319522,"rsi_14":38.81,"sma_20":79.79,"sma_60":81.33,"sma_120":77.24},{"date":"2025-01-29","open":74.89,"high":76.01,"low":74.86,"close":75.22,"volume":5511691,"rsi_14":39.77,"sma_20":79.61,"sma_60":81.33,"sma_120":77.32},{"date":"2025-01-30","open":76.04,"high":77.58,"low":75.39,"close":77.13,"volume":5231088,"rsi_14":43.98,"sma_20":79.57,"sma_60":81.37,"sma_120":77.43},{"date":"2025-01-31","open":77.11,"high":77.95,"low":76.66,"close":76.92,"volume":6427958,"rsi_14":47.65,"sma_20":79.52,"sma_60":81.42,"sma_120":77.51},{"date":"2025-02-03","open":75.38,"high":76.37,"low":74.84,"close":75.93,"volume":4182307,"rsi_14":42.0,"sma_20":79.42,"sma_60":81.46,"sma_120":77.59},{"date":"2025-02-04","open":76.2,"high":76.83,"low":75.87,"close":76.22,"volume":4008825,"rsi_14":39.39,"sma_20":79.29,"sma_60":81.5,"sma_120":77.68},{"date":"2025-02-05","open":85.9,"high":87.67,"low":84.23,"close":84.82,"volume":12268358,"rsi_14":65.13,"sma_20":79.63,"sma_60":81.58,"sma_120":77.83},{"date":"2025-02-06","open":85.73,"high":87.15,"low":84.46,"close":86.78,"volume":11127930,"rsi_14":66.62,"sma_20":80.07,"sma_60":81.68,"sma_120":77.99},{"date":"2025-02-07","open":87.19,"high":87.52,"low":86.16,"close":86.44,"volume":7031192,"rsi_14":64.56,"sma_20":80.45,"sma_60":81.73,"sma_120":78.14},{"date":"2025-02-10","open":88.53,"high":88.7,"low":87.55,"close":88.28,"volume":5919008,"rsi_14":65.38,"sma_20":81.0,"sma_60":81.78,"sma_120":78.31},{"date":"2025-02-11","open":88.0,"high":88.53,"low":87.28,"close":87.92,"volume":4399676,"rsi_14":65.44,"sma_20":81.49,"sma_60":81.85,"sma_120":78.47},{"date":"2025-02-12","open":86.5,"high":88.11,"low":86.13,"close":87.8,"volume":2846669,"rsi_14":65.27,"sma_20":81.93,"sma_60":81.9,"sma_120":78.62},{"date":"2025-02-13","open":87.84,"high":87.93,"low":86.75,"close":87.32,"volume":3231739,"rsi_14":65.13,"sma_20":82.38,"sma_60":81.96,"sma_120":78.77},{"date":"2025-02-14","open":87.37,"high":88.62,"low":87.15,"close":88.53,"volume":2800413,"rsi_14":82.34,"sma_20":82.85,"sma_60":82.05,"sma_120":78.93},{"date":"2025-02-18","open":88.75,"high":89.87,"low":88.37,"close":89.35,"volume":3508475,"rsi_14":87.05,"sma_20":83.32,"sma_60":82.16,"sma_120":79.09},{"date":"2025-02-19","open":88.86,"high":89.31,"low":88.36,"close":89.2,"volume":2118510,"rsi_14":86.28,"sma_20":83.72,"sma_60":82.28,"sma_120":79.25},{"date":"2025-02-20","open":89.05,"high":89.2,"low":87.25,"close":87.6,"volume":3639100,"rsi_14":77.63,"sma_20":84.06,"sma_60":82.38,"sma_120":79.4},{"date":"2025-02-21","open":87.7,"high":88.02,"low":83.36,"close":84.1,"volume":4748574,"rsi_14":66.13,"sma_20":84.22,"sma_60":82.4,"sma_120":79.52},{"date":"2025-02-24","open":84.2,"high":84.31,"low":82.13,"close":82.87,"volume":4767906,"rsi_14":65.41,"sma_20":84.34,"sma_60":82.41,"sma_120":79.62},{"date":"2025-02-25","open":82.83,"high":83.29,"low":81.52,"close":82.74,"volume":4467309,"rsi_14":64.59,"sma_20":84.68,"sma_60":82.42,"sma_120":79.72},{"date":"2025-02-26","open":83.9,"high":85.32,"low":83.66,"close":83.73,"volume":4657641,"rsi_14":46.32,"sma_20":85.12,"sma_60":82.44,"sma_120":79.83},{"date":"2025-02-27","open":84.1,"high":85.08,"low":83.03,"close":83.08,"volume":3921547,"rsi_14":36.22,"sma_20":85.52,"sma_60":82.44,"sma_120":79.95},{"date":"2025-02-28","open":83.12,"high":84.52,"low":82.8,"close":84.47,"volume":7334435,"rsi_14":43.22,"sma_20":85.89,"sma_60":82.47,"sma_120":80.09},{"date":"2025-03-03","open":85.04,"high":85.3,"low":80.95,"close":81.42,"volume":4011843,"rsi_14":28.11,"sma_20":86.12,"sma_60":82.46,"sma_120":80.21},{"date":"2025-03-04","open":79.98,"high":81.45,"low":78.19,"close":79.78,"volume":5895759,"rsi_14":25.99,"sma_20":86.32,"sma_60":82.43,"sma_120":80.31},{"date":"2025-03-05","open":80.13,"high":81.78,"low":79.93,"close":81.08,"volume":4602991,"rsi_14":31.48,"sma_20":86.56,"sma_60":82.4,"sma_120":80.41},{"date":"2025-03-06","open":79.84,"high":81.07,"low":79.57,"close":79.95,"volume":5345083,"rsi_14":30.38,"sma_20":86.32,"sma_60":82.37,"sma_120":80.5},{"date":"2025-03-07","open":78.99,"high":80.1,"low":77.97,"close":78.95,"volume":5576740,"rsi_14":24.24,"sma_20":85.92,"sma_60":82.3,"sma_120":80.57},{"date":"2025-03-10","open":76.81,"high":77.71,"low":76.18,"close":76.84,"volume":6057643,"rsi_14":18.55,"sma_20":85.43,"sma_60":82.2,"sma_120":80.62},{"date":"2025-03-11","open":76.84,"high":77.65,"low":75.54,"close":75.92,"volume":6666317,"rsi_14":17.86,"sma_20":84.81,"sma_60":82.1,"sma_120":80.66},{"date":"2025-03-12","open":77.41,"high":78.82,"low":76.92,"close":77.59,"volume":4958047,"rsi_14":25.84,"sma_20":84.28,"sma_60":82.01,"sma_120":80.7},{"date":"2025-03-13","open":77.15,"high":78.02,"low":75.87,"close":76.39,"volume":3503238,"rsi_14":29.07,"sma_20":83.7,"sma_60":81.92,"sma_120":80.74},{"date":"2025-03-14","open":77.81,"high":78.75,"low":77.29,"close":78.55,"volume":4696597,"rsi_14":38.84,"sma_20":83.26,"sma_60":81.87,"sma_120":80.79},{"date":"2025-03-17","open":78.09,"high":80.91,"low":77.92,"close":80.38,"volume":4057424,"rsi_14":44.4,"sma_20":82.85,"sma_60":81.82,"sma_120":80.85},{"date":"2025-03-18","open":79.64,"high":80.55,"low":79.12,"close":80.48,"volume":4735985,"rsi_14":41.93,"sma_20":82.4,"sma_60":81.82,"sma_120":80.9},{"date":"2025-03-19","open":80.29,"high":82.27,"low":80.25,"close":81.74,"volume":4495540,"rsi_14":46.77,"sma_20":82.02,"sma_60":81.89,"sma_120":80.96},{"date":"2025-03-20","open":80.8,"high":82.23,"low":80.72,"close":82.0,"volume":3842050,"rsi_14":43.7,"sma_20":81.73,"sma_60":81.96,"sma_120":81.02},{"date":"2025-03-21","open":81.27,"high":81.64,"low":80.14,"close":81.58,"volume":6990736,"rsi_14":50.49,"sma_20":81.61,"sma_60":82.0,"sma_120":81.08},{"date":"2025-03-24","open":83.0,"high":83.78,"low":82.52,"close":83.72,"volume":3865988,"rsi_14":60.43,"sma_20":81.63,"sma_60":82.07,"sma_120":81.14},{"date":"2025-03-25","open":83.72,"high":84.3,"low":82.98,"close":83.55,"volume":3086268,"rsi_14":56.54,"sma_20":81.65,"sma_60":82.12,"sma_120":81.19},{"date":"2025-03-26","open":83.47,"high":84.0,"low":81.68,"close":81.98,"volume":5015764,"rsi_14":55.08,"sma_20":81.55,"sma_60":82.15,"sma_120":81.24},{"date":"2025-03-27","open":81.96,"high":82.04,"low":80.92,"close":81.4,"volume":4444728,"rsi_14":56.5,"sma_20":81.44,"sma_60":82.19,"sma_120":81.29},{"date":"2025-03-28","open":81.01,"high":81.27,"low":78.63,"close":78.94,"volume":3498841,"rsi_14":55.34,"sma_20":81.14,"sma_60":82.2,"sma_120":81.32},{"date":"2025-03-31","open":77.89,"high":79.81,"low":76.78,"close":79.36,"volume":3930162,"rsi_14":59.71,"sma_20":81.02,"sma_60":82.22,"sma_120":81.36},{"date":"2025-04-01","open":78.97,"high":80.68,"low":78.33,"close":80.63,"volume":4099700,"rsi_14":58.68,"sma_20":81.05,"sma_60":82.26,"sma_120":81.41},{"date":"2025-04-02","open":79.26,"high":82.28,"low":79.26,"close":82.08,"volume":3437631,"rsi_14":66.98,"sma_20":81.08,"sma_60":82.31,"sma_120":81.46},{"date":"2025-04-03","open":77.35,"high":78.75,"low":76.22,"close":76.5,"volume":5782790,"rsi_14":43.74,"sma_20":80.89,"sma_60":82.28,"sma_120":81.46},{"date":"2025-04-04","open":74.31,"high":75.03,"low":70.95,"close":71.02,"volume":7065098,"rsi_14":28.68,"sma_20":80.47,"sma_60":82.15,"sma_120":81.42},{"date":"2025-04-07","open":69.44,"high":73.5,"low":67.39,"close":71.35,"volume":9017369,"rsi_14":29.39,"sma_20":80.17,"sma_60":82.02,"sma_120":81.37},{"date":"2025-04-08","open":72.6,"high":73.95,"low":69.33,"close":70.47,"volume":5603853,"rsi_14":24.29,"sma_20":79.88,"sma_60":81.89,"sma_120":81.32},{"date":"2025-04-09","open":70.04,"high":79.18,"low":69.42,"close":78.09,"volume":7791737,"rsi_14":42.87,"sma_20":79.89,"sma_60":81.89,"sma_120":81.33},{"date":"2025-04-10","open":75.78,"high":76.77,"low":73.38,"close":75.51,"volume":6459124,"rsi_14":39.99,"sma_20":79.83,"sma_60":81.82,"sma_120":81.33},{"date":"2025-04-11","open":75.31,"high":77.39,"low":74.13,"close":76.99,"volume":3026686,"rsi_14":39.43,"sma_20":79.73,"sma_60":81.79,"sma_120":81.34},{"date":"2025-04-14","open":78.0,"high":78.63,"low":77.05,"close":77.76,"volume":3308577,"rsi_14":41.09,"sma_20":79.58,"sma_60":81.76,"sma_120":81.35},{"date":"2025-04-15","open":77.87,"high":79.09,"low":77.64,"close":77.85,"volume":3519894,"rsi_14":43.33,"sma_20":79.43,"sma_60":81.72,"sma_120":81.36},{"date":"2025-04-16","open":76.79,"high":77.36,"low":75.19,"close":75.94,"volume":3346434,"rsi_14":41.55,"sma_20":79.12,"sma_60":81.62,"sma_120":81.36},{"date":"2025-04-17","open":76.22,"high":77.13,"low":75.87,"close":76.11,"volume":4893466,"rsi_14":45.28,"sma_20":78.8,"sma_60":81.53,"sma_120":81.36},{"date":"2025-04-21","open":74.99,"high":75.62,"low":72.86,"close":73.75,"volume":4544624,"rsi_14":41.23,"sma_20":78.39,"sma_60":81.41,"sma_120":81.34},{"date":"2025-04-22","open":74.98,"high":76.15,"low":74.46,"close":75.89,"volume":3873515,"rsi_14":42.77,"sma_20":77.99,"sma_60":81.32,"sma_120":81.34},{"date":"2025-04-23","open":78.22,"high":79.57,"low":77.38,"close":77.54,"volume":4031744,"rsi_14":43.13,"sma_20":77.69,"sma_60":81.34,"sma_120":81.34},{"date":"2025-04-24","open":77.34,"high":79.85,"low":77.26,"close":79.6,"volume":3277205,"rsi_14":55.25,"sma_20":77.57,"sma_60":81.41,"sma_120":81.37},{"date":"2025-04-25","open":79.59,"high":80.7,"low":79.26,"close":80.31,"volume":2920561,"rsi_14":68.76,"sma_20":77.51,"sma_60":81.49,"sma_120":81.41},{"date":"2025-04-28","open":80.56,"high":81.18,"low":79.44,"close":80.34,"volume":3155661,"rsi_14":68.38,"sma_20":77.58,"sma_60":81.54,"sma_120":81.46},{"date":"2025-04-29","open":80.09,"high":81.7,"low":79.79,"close":81.55,"volume":3220904,"rsi_14":72.37,"sma_20":77.7,"sma_60":81.61,"sma_120":81.51},{"date":"2025-04-30","open":81.69,"high":83.23,"low":80.78,"close":83.11,"volume":4910056,"rsi_14":63.42,"sma_20":77.82,"sma_60":81.73,"sma_120":81.59},{"date":"2025-05-01","open":83.85,"high":87.42,"low":83.81,"close":86.43,"volume":7535760,"rsi_14":78.05,"sma_20":78.04,"sma_60":81.89,"sma_120":81.7},{"date":"2025-05-02","open":87.33,"high":88.54,"low":87.23,"close":88.08,"volume":5868605,"rsi_14":78.25,"sma_20":78.62,"sma_60":81.94,"sma_120":81.76},{"date":"2025-05-05","open":87.25,"high":88.65,"low":86.49,"close":88.49,"volume":3961899,"rsi_14":77.84,"sma_20":79.51,"sma_60":81.96,"sma_120":81.82},{"date":"2025-05-06","open":87.1,"high":88.4,"low":87.1,"close":87.97,"volume":4590858,"rsi_14":75.7,"sma_20":80.35,"sma_60":81.98,"sma_120":81.86},{"date":"2025-05-07","open":87.67,"high":90.19,"low":86.94,"close":88.9,"volume":7014662,"rsi_14":84.65,"sma_20":81.28,"sma_60":81.99,"sma_120":81.88},{"date":"2025-05-08","open":89.95,"high":91.54,"low":89.5,"close":90.38,"volume":9040831,"rsi_14":85.65,"sma_20":81.9,"sma_60":82.02,"sma_120":81.93},{"date":"2025-05-09","open":90.96,"high":91.21,"low":90.05,"close":91.05,"volume":3018779,"rsi_14":97.19,"sma_20":82.68,"sma_60":82.07,"sma_120":81.99},{"date":"2025-05-12","open":94.43,"high":94.6,"low":93.46,"close":94.38,"volume":4890162,"rsi_14":97.36,"sma_20":83.56,"sma_60":82.18,"sma_120":82.07},{"date":"2025-05-13","open":94.68,"high":96.2,"low":94.41,"close":95.15,"volume":4951034,"rsi_14":97.24,"sma_20":84.44,"sma_60":82.29,"sma_120":82.17},{"date":"2025-05-14","open":95.15,"high":95.78,"low":94.74,"close":95.44,"volume":4820005,"rsi_14":96.95,"sma_20":85.33,"sma_60":82.38,"sma_120":82.27},{"date":"2025-05-15","open":94.9,"high":96.07,"low":94.9,"close":95.88,"volume":2544773,"rsi_14":96.9,"sma_20":86.33,"sma_60":82.49,"sma_120":82.38},{"date":"2025-05-16","open":95.87,"high":97.03,"low":95.39,"close":97.01,"volume":3609693,"rsi_14":97.09,"sma_20":87.39,"sma_60":82.64,"sma_120":82.51},{"date":"2025-05-19","open":95.62,"high":97.4,"low":95.15,"close":96.94,"volume":3201333,"rsi_14":96.47,"sma_20":88.56,"sma_60":82.85,"sma_120":82.62},{"date":"2025-05-20","open":96.83,"high":97.26,"low":96.14,"close":96.73,"volume":3542310,"rsi_14":94.79,"sma_20":89.61,"sma_60":83.08,"sma_120":82.74},{"date":"2025-05-21","open":95.3,"high":96.95,"low":95.11,"close":96.29,"volume":5303944,"rsi_14":90.03,"sma_20":90.56,"sma_60":83.3,"sma_120":82.86},{"date":"2025-05-22","open":96.12,"high":97.6,"low":95.79,"close":97.01,"volume":5307040,"rsi_14":89.21,"sma_20":91.43,"sma_60":83.52,"sma_120":82.98},{"date":"2025-05-23","open":95.76,"high":97.18,"low":95.4,"close":97.07,"volume":3224535,"rsi_14":88.87,"sma_20":92.28,"sma_60":83.75,"sma_120":83.09},{"date":"2025-05-27","open":98.36,"high":100.1,"low":97.81,"close":100.07,"volume":5542073,"rsi_14":94.73,"sma_20":93.28,"sma_60":84.0,"sma_120":83.24},{"date":"2025-05-28","open":100.07,"high":100.54,"low":99.45,"close":100.53,"volume":5433076,"rsi_14":94.54,"sma_20":94.23,"sma_60":84.32,"sma_120":83.39},{"date":"2025-05-29","open":101.3,"high":101.39,"low":99.52,"close":101.18,"volume":4489753,"rsi_14":94.17,"sma_20":95.15,"sma_60":84.67,"sma_120":83.55},{"date":"2025-05-30","open":100.71,"high":100.71,"low":99.59,"close":100.41,"volume":6829367,"rsi_14":88.01,"sma_20":95.85,"sma_60":84.99,"sma_120":83.7},{"date":"2025-06-02","open":99.95,"high":100.05,"low":98.17,"close":99.44,"volume":4524642,"rsi_14":75.42,"sma_20":96.43,"sma_60":85.31,"sma_120":83.84},{"date":"2025-06-03","open":99.44,"high":100.41,"low":99.16,"close":100.23,"volume":3803817,"rsi_14":75.45,"sma_20":97.02,"sma_60":85.66,"sma_120":83.98},{"date":"2025-06-04","open":101.22,"high":102.0,"low":100.28,"close":101.37,"volume":3788713,"rsi_14":77.38,"sma_20":97.69,"sma_60":86.07,"sma_120":84.13},{"date":"2025-06-05","open":101.67,"high":101.71,"low":100.41,"close":101.36,"volume":3363325,"rsi_14":76.36,"sma_20":98.32,"sma_60":86.49,"sma_120":84.3},{"date":"2025-06-06","open":102.31,"high":102.86,"low":101.54,"close":102.81,"volume":3687648,"rsi_14":77.08,"sma_20":98.95,"sma_60":86.91,"sma_120":84.46},{"date":"2025-06-09","open":102.27,"high":103.02,"low":101.7,"close":102.56,"volume":3063386,"rsi_14":75.82,"sma_20":99.53,"sma_60":87.35,"sma_120":84.63},{"date":"2025-06-10","open":102.83,"high":103.03,"low":100.69,"close":101.93,"volume":4080809,"rsi_14":72.97,"sma_20":99.91,"sma_60":87.73,"sma_120":84.8},{"date":"2025-06-11","open":102.23,"high":103.17,"low":101.34,"close":102.22,"volume":4816454,"rsi_14":76.51,"sma_20":100.27,"sma_60":88.1,"sma_120":84.96},{"date":"2025-06-12","open":102.0,"high":102.97,"low":101.84,"close":102.62,"volume":5976391,"rsi_14":75.84,"sma_20":100.63,"sma_60":88.46,"sma_120":85.14},{"date":"2025-06-13","open":101.38,"high":101.77,"low":100.34,"close":101.01,"volume":5525713,"rsi_14":65.87,"sma_20":100.89,"sma_60":88.78,"sma_120":85.33},{"date":"2025-06-16","open":102.36,"high":104.2,"low":102.28,"close":103.51,"volume":6221230,"rsi_14":64.42,"sma_20":101.22,"sma_60":89.14,"sma_120":85.55},{"date":"2025-06-17","open":103.46,"high":103.89,"low":102.54,"close":102.86,"volume":3150926,"rsi_14":59.62,"sma_20":101.52,"sma_60":89.49,"sma_120":85.74},{"date":"2025-06-18","open":102.99,"high":103.85,"low":102.25,"close":102.51,"volume":4118099,"rsi_14":55.62,"sma_20":101.81,"sma_60":89.8,"sma_120":85.93},{"date":"2025-06-20","open":102.74,"high":103.02,"low":99.91,"close":101.29,"volume":7548595,"rsi_14":53.55,"sma_20":102.06,"sma_60":90.1,"sma_120":86.11},{"date":"2025-06-23","open":101.37,"high":102.82,"low":100.66,"close":102.75,"volume":6015159,"rsi_14":61.84,"sma_20":102.33,"sma_60":90.45,"sma_120":86.3},{"date":"2025-06-24","open":103.39,"high":103.79,"low":102.26,"close":103.0,"volume":2830983,"rsi_14":60.12,"sma_20":102.61,"sma_60":90.8,"sma_120":86.5},{"date":"2025-06-25","open":103.41,"high":103.41,"low":102.39,"close":102.75,"volume":3752246,"rsi_14":54.61,"sma_20":102.73,"sma_60":91.2,"sma_120":86.7},{"date":"2025-06-26","open":103.25,"high":104.18,"low":103.06,"close":103.83,"volume":7391727,"rsi_14":58.73,"sma_20":102.88,"sma_60":91.6,"sma_120":86.91},{"date":"2025-06-27","open":104.14,"high":105.27,"low":103.89,"close":104.46,"volume":4955275,"rsi_14":55.66,"sma_20":103.02,"sma_60":92.0,"sma_120":87.13},{"date":"2025-06-30","open":104.56,"high":105.06,"low":103.95,"close":105.0,"volume":5090863,"rsi_14":58.97,"sma_20":103.23,"sma_60":92.38,"sma_120":87.34},{"date":"2025-07-01","open":104.61,"high":105.45,"low":102.99,"close":104.06,"volume":4994661,"rsi_14":57.43,"sma_20":103.45,"sma_60":92.83,"sma_120":87.56},{"date":"2025-07-02","open":104.09,"high":104.58,"low":103.72,"close":104.46,"volume":3676524,"rsi_14":57.82,"sma_20":103.64,"sma_60":93.39,"sma_120":87.77},{"date":"2025-07-03","open":104.37,"high":106.34,"low":104.37,"close":106.09,"volume":2981953,"rsi_14":61.74,"sma_20":103.86,"sma_60":93.97,"sma_120":87.99},{"date":"2025-07-07","open":106.2,"high":106.44,"low":104.87,"close":105.36,"volume":3524833,"rsi_14":66.23,"sma_20":104.05,"sma_60":94.55,"sma_120":88.22},{"date":"2025-07-08","open":105.81,"high":106.47,"low":104.09,"close":104.89,"volume":6179755,"rsi_14":54.9,"sma_20":104.13,"sma_60":94.99,"sma_120":88.44},{"date":"2025-07-09","open":105.82,"high":105.94,"low":104.66,"close":105.88,"volume":5242901,"rsi_14":62.48,"sma_20":104.28,"sma_60":95.5,"sma_120":88.66},{"date":"2025-07-10","open":106.14,"high":106.58,"low":104.95,"close":105.71,"volume":4247347,"rsi_14":63.61,"sma_20":104.45,"sma_60":95.97,"sma_120":88.88},{"date":"2025-07-11","open":105.06,"high":106.01,"low":104.56,"close":105.23,"volume":2234200,"rsi_14":68.52,"sma_20":104.58,"sma_60":96.43,"sma_120":89.09},{"date":"2025-07-14","open":105.16,"high":106.06,"low":104.54,"close":105.64,"volume":3223105,"rsi_14":66.11,"sma_20":104.72,"sma_60":96.89,"sma_120":89.3},{"date":"2025-07-15","open":105.93,"high":106.26,"low":105.21,"close":105.4,"volume":2934865,"rsi_14":63.41,"sma_20":104.92,"sma_60":97.38,"sma_120":89.5},{"date":"2025-07-16","open":105.61,"high":106.73,"low":104.58,"close":106.66,"volume":3841747,"rsi_14":69.59,"sma_20":105.06,"sma_60":97.89,"sma_120":89.71},{"date":"2025-07-17","open":106.44,"high":108.39,"low":106.28,"close":108.32,"volume":3512118,"rsi_14":71.25,"sma_20":105.31,"sma_60":98.46,"sma_120":89.93},{"date":"2025-07-18","open":108.32,"high":108.76,"low":107.72,"close":108.33,"volume":3219958,"rsi_14":69.47,"sma_20":105.59,"sma_60":99.0,"sma_120":90.16},{"date":"2025-07-21","open":108.43,"high":108.54,"low":107.25,"close":107.64,"volume":2882638,"rsi_14":63.08,"sma_20":105.89,"sma_60":99.5,"sma_120":90.42},{"date":"2025-07-22","open":107.38,"high":107.88,"low":104.79,"close":107.67,"volume":4866855,"rsi_14":69.71,"sma_20":106.14,"sma_60":99.97,"sma_120":90.69},{"date":"2025-07-23","open":108.38,"high":109.95,"low":108.07,"close":109.49,"volume":6925472,"rsi_14":73.78,"sma_20":106.46,"sma_60":100.45,"sma_120":90.97},{"date":"2025-07-24","open":108.79,"high":110.03,"low":108.42,"close":109.38,"volume":4598125,"rsi_14":68.17,"sma_20":106.8,"sma_60":100.93,"sma_120":91.24},{"date":"2025-07-25","open":109.57,"high":111.35,"low":109.03,"close":111.08,"volume":4408783,"rsi_14":78.49,"sma_20":107.16,"sma_60":101.42,"sma_120":91.52},{"date":"2025-07-28","open":111.35,"high":111.97,"low":110.36,"close":110.87,"volume":6984655,"rsi_14":80.65,"sma_20":107.48,"sma_60":101.88,"sma_120":91.81},{"date":"2025-07-29","open":105.21,"high":107.22,"low":101.22,"close":101.93,"volume":11353599,"rsi_14":40.47,"sma_20":107.36,"sma_60":102.15,"sma_120":92.02},{"date":"2025-07-30","open":101.38,"high":103.87,"low":100.8,"close":102.7,"volume":7926750,"rsi_14":43.48,"sma_20":107.33,"sma_60":102.4,"sma_120":92.17},{"date":"2025-07-31","open":103.04,"high":105.84,"low":102.94,"close":103.67,"volume":6355110,"rsi_14":47.67,"sma_20":107.33,"sma_60":102.66,"sma_120":92.31},{"date":"2025-08-01","open":102.95,"high":106.12,"low":102.05,"close":105.13,"volume":5337547,"rsi_14":50.57,"sma_20":107.32,"sma_60":102.96,"sma_120":92.47},{"date":"2025-08-04","open":105.64,"high":105.84,"low":104.55,"close":105.13,"volume":3107443,"rsi_14":51.21,"sma_20":107.34,"sma_60":103.24,"sma_120":92.61},{"date":"2025-08-05","open":105.64,"high":105.64,"low":102.41,"close":103.51,"volume":3827250,"rsi_14":43.72,"sma_20":107.31,"sma_60":103.46,"sma_120":92.74},{"date":"2025-08-06","open":103.5,"high":104.08,"low":102.45,"close":103.34,"volume":2961981,"rsi_14":38.06,"sma_20":107.22,"sma_60":103.68,"sma_120":92.87},{"date":"2025-08-07","open":104.24,"high":104.6,"low":102.69,"close":102.99,"volume":2832474,"rsi_14":37.27,"sma_20":107.12,"sma_60":103.83,"sma_120":93.0},{"date":"2025-08-08","open":103.7,"high":104.64,"low":103.01,"close":104.21,"volume":6227781,"rsi_14":42.77,"sma_20":107.1,"sma_60":103.98,"sma_120":93.14},{"date":"2025-08-11","open":104.1,"high":104.64,"low":103.8,"close":104.37,"volume":8854180,"rsi_14":43.17,"sma_20":107.07,"sma_60":104.14,"sma_120":93.26},{"date":"2025-08-12","open":104.82,"high":105.48,"low":103.75,"close":105.29,"volume":6756042,"rsi_14":40.33,"sma_20":107.1,"sma_60":104.3,"sma_120":93.4},{"date":"2025-08-13","open":105.92,"high":106.5,"low":103.35,"close":104.43,"volume":7802165,"rsi_14":38.7,"sma_20":107.03,"sma_60":104.44,"sma_120":93.54},{"date":"2025-08-14","open":103.53,"high":104.64,"low":103.53,"close":103.69,"volume":5250402,"rsi_14":31.2,"sma_20":106.83,"sma_60":104.55,"sma_120":93.7},{"date":"2025-08-15","open":104.1,"high":104.1,"low":102.07,"close":102.21,"volume":6360270,"rsi_14":29.1,"sma_20":106.56,"sma_60":104.65,"sma_120":93.87},{"date":"2025-08-18","open":102.18,"high":104.61,"low":101.76,"close":104.37,"volume":4879844,"rsi_14":59.46,"sma_20":106.43,"sma_60":104.79,"sma_120":94.05},{"date":"2025-08-19","open":104.2,"high":104.65,"low":102.64,"close":103.2,"volume":5470732,"rsi_14":51.86,"sma_20":106.24,"sma_60":104.9,"sma_120":94.21},{"date":"2025-08-20","open":102.89,"high":105.09,"low":102.34,"close":104.66,"volume":4755201,"rsi_14":53.58,"sma_20":106.04,"sma_60":105.04,"sma_120":94.39},{"date":"2025-08-21","open":104.37,"high":105.1,"low":103.25,"close":103.42,"volume":3801772,"rsi_14":43.7,"sma_20":105.77,"sma_60":105.1,"sma_120":94.55},{"date":"2025-08-22","open":104.01,"high":106.59,"low":103.78,"close":105.9,"volume":5090927,"rsi_14":52.4,"sma_20":105.55,"sma_60":105.2,"sma_120":94.76},{"date":"2025-08-25","open":105.67,"high":106.25,"low":105.02,"close":105.05,"volume":3927675,"rsi_14":55.05,"sma_20":105.29,"sma_60":105.27,"sma_120":94.97},{"date":"2025-08-26","open":105.33,"high":107.38,"low":105.03,"close":107.09,"volume":6269528,"rsi_14":60.92,"sma_20":105.56,"sma_60":105.39,"sma_120":95.19},{"date":"2025-08-27","open":106.87,"high":108.95,"low":106.69,"close":107.89,"volume":4714364,"rsi_14":63.93,"sma_20":105.82,"sma_60":105.53,"sma_120":95.42},{"date":"2025-08-28","open":108.12,"high":108.25,"low":107.13,"close":107.27,"volume":3751956,"rsi_14":59.02,"sma_20":106.0,"sma_60":105.66,"sma_120":95.66},{"date":"2025-08-29","open":107.3,"high":107.79,"low":104.88,"close":105.54,"volume":4216483,"rsi_14":53.14,"sma_20":106.02,"sma_60":105.73,"sma_120":95.9},{"date":"2025-09-02","open":103.73,"high":104.69,"low":102.5,"close":104.62,"volume":4591055,"rsi_14":48.19,"sma_20":106.0,"sma_60":105.79,"sma_120":96.14},{"date":"2025-09-03","open":104.67,"high":104.94,"low":103.47,"close":104.01,"volume":3301179,"rsi_14":48.84,"sma_20":106.02,"sma_60":105.82,"sma_120":96.37},{"date":"2025-09-04","open":104.54,"high":105.8,"low":103.92,"close":105.73,"volume":2746331,"rsi_14":55.3,"sma_20":106.14,"sma_60":105.88,"sma_120":96.61},{"date":"2025-09-05","open":105.9,"high":106.33,"low":102.71,"close":104.88,"volume":4278865,"rsi_14":57.17,"sma_20":106.24,"sma_60":105.93,"sma_120":96.83},{"date":"2025-09-08","open":105.22,"high":106.89,"low":104.37,"close":105.81,"volume":4681532,"rsi_14":54.14,"sma_20":106.32,"sma_60":106.0,"sma_120":97.05},{"date":"2025-09-09","open":105.34,"high":105.85,"low":103.19,"close":104.94,"volume":4016284,"rsi_14":55.11,"sma_20":106.35,"sma_60":106.05,"sma_120":97.25},{"date":"2025-09-10","open":106.38,"high":108.59,"low":104.52,"close":106.43,"volume":4182558,"rsi_14":55.18,"sma_20":106.41,"sma_60":106.14,"sma_120":97.46},{"date":"2025-09-11","open":106.65,"high":107.91,"low":105.88,"close":106.45,"volume":4620729,"rsi_14":59.52,"sma_20":106.51,"sma_60":106.2,"sma_120":97.67},{"date":"2025-09-12","open":105.96,"high":107.34,"low":105.7,"close":106.17,"volume":2826284,"rsi_14":50.97,"sma_20":106.63,"sma_60":106.26,"sma_120":97.87},{"date":"2025-09-15","open":106.44,"high":106.69,"low":105.2,"close":106.44,"volume":4277748,"rsi_14":55.29,"sma_20":106.85,"sma_60":106.33,"sma_120":98.07},{"date":"2025-09-16","open":106.49,"high":106.57,"low":104.74,"close":105.6,"volume":3224120,"rsi_14":43.81,"sma_20":106.91,"sma_60":106.41,"sma_120":98.26},{"date":"2025-09-17","open":105.59,"high":107.0,"low":105.07,"close":106.05,"volume":3196101,"rsi_14":42.09,"sma_20":107.05,"sma_60":106.48,"sma_120":98.46},{"date":"2025-09-18","open":106.44,"high":108.5,"low":106.27,"close":107.11,"volume":3792735,"rsi_14":49.3,"sma_20":107.18,"sma_60":106.56,"sma_120":98.68},{"date":"2025-09-19","open":107.81,"high":107.81,"low":105.67,"close":107.31,"volume":7388834,"rsi_14":58.44,"sma_20":107.38,"sma_60":106.65,"sma_120":98.92},{"date":"2025-09-22","open":106.71,"high":108.6,"low":106.26,"close":108.3,"volume":4214258,"rsi_14":66.12,"sma_20":107.48,"sma_60":106.73,"sma_120":99.17},{"date":"2025-09-23","open":108.18,"high":109.33,"low":106.47,"close":107.31,"volume":4009668,"rsi_14":63.77,"sma_20":107.57,"sma_60":106.78,"sma_120":99.39},{"date":"2025-09-24","open":107.56,"high":107.94,"low":105.28,"close":105.58,"volume":5199875,"rsi_14":47.43,"sma_20":107.48,"sma_60":106.8,"sma_120":99.59},{"date":"2025-09-25","open":104.67,"high":105.04,"low":103.63,"close":104.81,"volume":4860314,"rsi_14":47.83,"sma_20":107.3,"sma_60":106.82,"sma_120":99.83},{"date":"2025-09-26","open":105.37,"high":106.32,"low":104.71,"close":106.04,"volume":2940467,"rsi_14":49.27,"sma_20":107.22,"sma_60":106.85,"sma_120":100.12},{"date":"2025-09-29","open":107.26,"high":107.89,"low":106.47,"close":107.18,"volume":2719163,"rsi_14":58.36,"sma_20":107.28,"sma_60":106.87,"sma_120":100.42},{"date":"2025-09-30","open":107.42,"high":109.01,"low":107.24,"close":108.95,"volume":3341161,"rsi_14":59.37,"sma_20":107.48,"sma_60":106.94,"sma_120":100.74},{"date":"2025-10-01","open":108.13,"high":108.81,"low":106.28,"close":107.9,"volume":4189005,"rsi_14":54.28,"sma_20":107.66,"sma_60":107.0,"sma_120":100.99},{"date":"2025-10-02","open":108.42,"high":109.25,"low":106.48,"close":107.68,"volume":3383350,"rsi_14":54.54,"sma_20":107.74,"sma_60":107.03,"sma_120":101.26},{"date":"2025-10-03","open":107.78,"high":108.34,"low":106.63,"close":107.8,"volume":3792260,"rsi_14":53.98,"sma_20":107.87,"sma_60":107.07,"sma_120":101.52},{"date":"2025-10-06","open":109.11,"high":110.21,"low":108.48,"close":108.59,"volume":2940349,"rsi_14":60.7,"sma_20":107.99,"sma_60":107.14,"sma_120":101.78},{"date":"2025-10-07","open":109.06,"high":109.14,"low":106.7,"close":107.33,"volume":2824903,"rsi_14":53.45,"sma_20":108.09,"sma_60":107.17,"sma_120":102.03},{"date":"2025-10-08","open":107.6,"high":108.91,"low":106.03,"close":107.45,"volume":3892965,"rsi_14":49.79,"sma_20":108.12,"sma_60":107.21,"sma_120":102.29},{"date":"2025-10-09","open":107.98,"high":109.0,"low":105.83,"close":106.78,"volume":3626225,"rsi_14":46.3,"sma_20":108.12,"sma_60":107.22,"sma_120":102.55},{"date":"2025-10-10","open":107.44,"high":108.35,"low":104.46,"close":104.59,"volume":3140485,"rsi_14":36.81,"sma_20":108.02,"sma_60":107.16,"sma_120":102.81},{"date":"2025-10-13","open":105.72,"high":106.62,"low":105.06,"close":105.42,"volume":2336772,"rsi_14":43.18,"sma_20":107.95,"sma_60":107.12,"sma_120":103.06},{"date":"2025-10-14","open":104.05,"high":107.27,"low":103.54,"close":106.87,"volume":2819747,"rsi_14":54.77,"sma_20":107.99,"sma_60":107.11,"sma_120":103.31},{"date":"2025-10-15","open":107.79,"high":110.12,"low":107.72,"close":109.82,"volume":3935739,"rsi_14":65.85,"sma_20":108.16,"sma_60":107.15,"sma_120":103.56},{"date":"2025-10-16","open":110.44,"high":110.44,"low":107.47,"close":108.38,"volume":3679206,"rsi_14":57.31,"sma_20":108.2,"sma_60":107.14,"sma_120":103.8},{"date":"2025-10-17","open":107.88,"high":108.7,"low":106.79,"close":107.84,"volume":4228716,"rsi_14":52.16,"sma_20":108.21,"sma_60":107.12,"sma_120":104.03},{"date":"2025-10-20","open":108.87,"high":109.63,"low":108.37,"close":109.6,"volume":3116111,"rsi_14":52.1,"sma_20":108.28,"sma_60":107.1,"sma_120":104.26},{"date":"2025-10-21","open":109.22,"high":110.58,"low":108.74,"close":110.17,"volume":3962583,"rsi_14":57.62,"sma_20":108.42,"sma_60":107.1,"sma_120":104.49},{"date":"2025-10-22","open":110.99,"high":111.15,"low":106.86,"close":107.56,"volume":3933379,"rsi_14":49.66,"sma_20":108.52,"sma_60":107.18,"sma_120":104.67},{"date":"2025-10-23","open":107.81,"high":109.71,"low":107.48,"close":109.55,"volume":3740956,"rsi_14":54.55,"sma_20":108.76,"sma_60":107.29,"sma_120":104.85},{"date":"2025-10-24","open":110.99,"high":112.35,"low":110.59,"close":111.92,"volume":4231479,"rsi_14":58.03,"sma_20":109.06,"sma_60":107.43,"sma_120":105.04},{"date":"2025-10-27","open":113.04,"high":113.56,"low":111.37,"close":112.03,"volume":3660111,"rsi_14":61.99,"sma_20":109.3,"sma_60":107.53,"sma_120":105.25},{"date":"2025-10-28","open":111.95,"high":112.38,"low":110.53,"close":111.19,"volume":2952758,"rsi_14":59.23,"sma_20":109.41,"sma_60":107.63,"sma_120":105.43},{"date":"2025-10-29","open":111.06,"high":113.27,"low":111.06,"close":112.31,"volume":3187340,"rsi_14":63.32,"sma_20":109.64,"sma_60":107.77,"sma_120":105.62},{"date":"2025-10-30","open":112.05,"high":115.43,"low":111.37,"close":113.18,"volume":3424087,"rsi_14":72.09,"sma_20":109.91,"sma_60":107.93,"sma_120":105.8},{"date":"2025-10-31","open":112.77,"high":114.12,"low":112.77,"close":113.35,"volume":3696688,"rsi_14":71.13,"sma_20":110.19,"sma_60":108.1,"sma_120":105.96},{"date":"2025-11-03","open":113.45,"high":113.91,"low":111.61,"close":112.16,"volume":4320619,"rsi_14":64.26,"sma_20":110.37,"sma_60":108.23,"sma_120":106.11},{"date":"2025-11-04","open":110.56,"high":111.33,"low":109.7,"close":110.03,"volume":6765589,"rsi_14":50.62,"sma_20":110.51,"sma_60":108.32,"sma_120":106.23},{"date":"2025-11-05","open":119.83,"high":121.94,"low":116.93,"close":119.77,"volume":12958016,"rsi_14":71.9,"sma_20":111.13,"sma_60":108.55,"sma_120":106.43},{"date":"2025-11-06","open":119.55,"high":122.25,"low":117.94,"close":121.14,"volume":6802348,"rsi_14":74.78,"sma_20":111.86,"sma_60":108.83,"sma_120":106.63},{"date":"2025-11-07","open":119.71,"high":121.44,"low":118.27,"close":121.14,"volume":4901018,"rsi_14":73.01,"sma_20":112.69,"sma_60":109.11,"sma_120":106.83},{"date":"2025-11-10","open":121.64,"high":122.64,"low":120.75,"close":121.47,"volume":5589320,"rsi_14":72.75,"sma_20":113.5,"sma_60":109.43,"sma_120":107.04},{"date":"2025-11-11","open":121.2,"high":121.56,"low":120.24,"close":120.84,"volume":4341086,"rsi_14":79.05,"sma_20":114.21,"sma_60":109.7,"sma_120":107.25},{"date":"2025-11-12","open":120.96,"high":122.66,"low":120.96,"close":121.55,"volume":5138772,"rsi_14":77.81,"sma_20":114.8,"sma_60":110.0,"sma_120":107.45},{"date":"2025-11-13","open":121.62,"high":122.53,"low":118.66,"close":119.11,"volume":4220316,"rsi_14":66.62,"sma_20":115.34,"sma_60":110.24,"sma_120":107.64},{"date":"2025-11-14","open":117.53,"high":119.19,"low":116.93,"close":117.64,"volume":3399900,"rsi_14":62.21,"sma_20":115.83,"sma_60":110.47,"sma_120":107.79},{"date":"2025-11-17","open":117.42,"high":118.0,"low":114.78,"close":115.33,"volume":4266736,"rsi_14":58.44,"sma_20":116.12,"sma_60":110.63,"sma_120":107.91},{"date":"2025-11-18","open":114.75,"high":114.96,"low":113.04,"close":113.4,"volume":4865410,"rsi_14":52.16,"sma_20":116.29,"sma_60":110.76,"sma_120":108.01},{"date":"2025-11-19","open":113.36,"high":115.32,"low":113.08,"close":113.38,"volume":4288253,"rsi_14":50.43,"sma_20":116.58,"sma_60":110.86,"sma_120":108.12},{"date":"2025-11-20","open":115.25,"high":116.26,"low":111.81,"close":111.97,"volume":7047592,"rsi_14":47.3,"sma_20":116.7,"sma_60":110.92,"sma_120":108.23},{"date":"2025-11-21","open":112.04,"high":113.27,"low":111.19,"close":112.52,"volume":5121886,"rsi_14":50.73,"sma_20":116.73,"sma_60":111.0,"sma_120":108.33},{"date":"2025-11-24","open":113.05,"high":114.47,"low":112.52,"close":113.16,"volume":6430266,"rsi_14":56.63,"sma_20":116.79,"sma_60":111.12,"sma_120":108.43},{"date":"2025-11-25","open":113.72,"high":114.45,"low":111.55,"close":113.61,"volume":6359385,"rsi_14":28.45,"sma_20":116.91,"sma_60":111.27,"sma_120":108.53},{"date":"2025-11-26","open":113.65,"high":116.12,"low":113.51,"close":115.24,"volume":3488419,"rsi_14":29.67,"sma_20":117.06,"sma_60":111.45,"sma_120":108.64},{"date":"2025-11-28","open":115.82,"high":116.2,"low":114.38,"close":115.26,"volume":1395997,"rsi_14":29.77,"sma_20":117.16,"sma_60":111.61,"sma_120":108.74},{"date":"2025-12-01","open":114.36,"high":115.07,"low":113.73,"close":113.9,"volume":3481698,"rsi_14":25.7,"sma_20":117.19,"sma_60":111.75,"sma_120":108.84},{"date":"2025-12-02","open":114.3,"high":114.69,"low":113.54,"close":114.24,"volume":3870396,"rsi_14":28.4,"sma_20":117.3,"sma_60":111.89,"sma_120":108.94},{"date":"2025-12-03","open":113.96,"high":114.36,"low":112.44,"close":113.19,"volume":5045985,"rsi_14":23.22,"sma_20":117.46,"sma_60":112.02,"sma_120":109.03},{"date":"2025-12-04","open":112.58,"high":114.12,"low":111.98,"close":113.17,"volume":4471785,"rsi_14":27.48,"sma_20":117.12,"sma_60":112.12,"sma_120":109.13},{"date":"2025-12-05","open":112.97,"high":113.41,"low":112.43,"close":113.2,"volume":4329307,"rsi_14":31.09,"sma_20":116.72,"sma_60":112.23,"sma_120":109.22},{"date":"2025-12-08","open":113.48,"high":116.28,"low":113.19,"close":113.94,"volume":4614221,"rsi_14":43.19,"sma_20":116.36,"sma_60":112.36,"sma_120":109.31},{"date":"2025-12-09","open":113.17,"high":115.46,"low":113.03,"close":114.72,"volume":4373083,"rsi_14":57.28,"sma_20":116.02,"sma_60":112.49,"sma_120":109.41},{"date":"2025-12-10","open":115.17,"high":115.96,"low":113.94,"close":114.76,"volume":5003011,"rsi_14":57.6,"sma_20":115.71,"sma_60":112.64,"sma_120":109.52},{"date":"2025-12-11","open":114.24,"high":116.99,"low":113.16,"close":116.99,"volume":4423700,"rsi_14":75.43,"sma_20":115.48,"sma_60":112.81,"sma_120":109.65},{"date":"2025-12-12","open":116.67,"high":116.99,"low":112.89,"close":113.72,"volume":7293290,"rsi_14":54.76,"sma_20":115.21,"sma_60":112.92,"sma_120":109.74},{"date":"2025-12-15","open":114.97,"high":115.85,"low":114.04,"close":115.82,"volume":6351887,"rsi_14":59.48,"sma_20":115.12,"sma_60":113.05,"sma_120":109.85},{"date":"2025-12-16","open":116.4,"high":118.52,"low":115.88,"close":117.77,"volume":6854878,"rsi_14":63.38,"sma_20":115.24,"sma_60":113.21,"sma_120":109.97},{"date":"2025-12-17","open":117.45,"high":118.91,"low":114.95,"close":115.33,"volume":8227524,"rsi_14":50.27,"sma_20":115.34,"sma_60":113.35,"sma_120":110.07},{"date":"2025-12-18","open":116.93,"high":118.44,"low":115.75,"close":116.67,"volume":8073591,"rsi_14":54.0,"sma_20":115.5,"sma_60":113.54,"sma_120":110.17},{"date":"2025-12-19","open":116.43,"high":119.1,"low":116.43,"close":118.45,"volume":17473154,"rsi_14":62.55,"sma_20":115.83,"sma_60":113.76,"sma_120":110.29},{"date":"2025-12-22","open":119.28,"high":119.44,"low":118.09,"close":119.27,"volume":3635522,"rsi_14":62.73,"sma_20":116.15,"sma_60":113.98,"sma_120":110.41},{"date":"2025-12-23","open":119.09,"high":120.45,"low":118.74,"close":120.43,"volume":3726741,"rsi_14":68.69,"sma_20":116.5,"sma_60":114.2,"sma_120":110.53},{"date":"2025-12-24","open":120.53,"high":120.98,"low":120.21,"close":120.69,"volume":1108840,"rsi_14":69.19,"sma_20":116.84,"sma_60":114.39,"sma_120":110.66},{"date":"2025-12-26","open":120.72,"high":121.41,"low":120.42,"close":121.36,"volume":1912377,"rsi_14":70.21,"sma_20":117.12,"sma_60":114.61,"sma_120":110.8},{"date":"2025-12-29","open":120.8,"high":121.51,"low":120.63,"close":121.01,"volume":2460032,"rsi_14":67.74,"sma_20":117.39,"sma_60":114.82,"sma_120":110.93},{"date":"2025-12-30","open":120.87,"high":121.46,"low":120.18,"close":120.24,"volume":2554048,"rsi_14":63.64,"sma_20":117.69,"sma_60":115.03,"sma_120":111.05},{"date":"2025-12-31","open":120.3,"high":120.48,"low":118.98,"close":119.06,"volume":2586555,"rsi_14":59.8,"sma_20":117.92,"sma_60":115.2,"sma_120":111.17},{"date":"2026-01-02","open":119.77,"high":122.19,"low":119.66,"close":121.61,"volume":3196828,"rsi_14":60.41,"sma_20":118.32,"sma_60":115.43,"sma_120":111.3},{"date":"2026-01-05","open":122.29,"high":123.36,"low":120.78,"close":120.83,"volume":4007388,"rsi_14":68.92,"sma_20":118.69,"sma_60":115.65,"sma_120":111.43},{"date":"2026-01-06","open":111.94,"high":114.41,"low":107.79,"close":113.29,"volume":18982181,"rsi_14":43.73,"sma_20":118.67,"sma_60":115.75,"sma_120":111.48},{"date":"2026-01-07","open":114.34,"high":115.27,"low":111.73,"close":111.76,"volume":6801663,"rsi_14":35.95,"sma_20":118.55,"sma_60":115.87,"sma_120":111.51},{"date":"2026-01-08","open":110.67,"high":112.51,"low":110.28,"close":110.65,"volume":8168047,"rsi_14":38.2,"sma_20":118.32,"sma_60":115.95,"sma_120":111.53},{"date":"2026-01-09","open":110.7,"high":111.84,"low":110.13,"close":110.21,"volume":6351839,"rsi_14":33.32,"sma_20":118.07,"sma_60":116.0,"sma_120":111.55},{"date":"2026-01-12","open":110.18,"high":111.63,"low":109.38,"close":110.75,"volume":8936270,"rsi_14":29.02,"sma_20":117.74,"sma_60":116.01,"sma_120":111.58},{"date":"2026-01-13","open":111.05,"high":111.99,"low":110.47,"close":111.45,"volume":8770083,"rsi_14":29.99,"sma_20":117.61,"sma_60":116.05,"sma_120":111.6},{"date":"2026-01-14","open":111.44,"high":112.15,"low":109.21,"close":111.49,"volume":5771937,"rsi_14":25.73,"sma_20":117.37,"sma_60":116.11,"sma_120":111.61},{"date":"2026-01-15","open":112.56,"high":113.26,"low":111.67,"close":112.3,"volume":6372323,"rsi_14":27.91,"sma_20":117.07,"sma_60":116.15,"sma_120":111.62},{"date":"2026-01-16","open":113.1,"high":114.73,"low":112.55,"close":113.95,"volume":6561964,"rsi_14":31.46,"sma_20":116.99,"sma_60":116.2,"sma_120":111.65},{"date":"2026-01-20","open":112.54,"high":114.09,"low":112.54,"close":113.9,"volume":4099521,"rsi_14":31.94,"sma_20":116.83,"sma_60":116.3,"sma_120":111.74},{"date":"2026-01-21","open":114.52,"high":115.52,"low":114.01,"close":114.83,"volume":3607281,"rsi_14":36.34,"sma_20":116.62,"sma_60":116.39,"sma_120":111.84},{"date":"2026-01-22","open":115.61,"high":115.94,"low":113.31,"close":113.85,"volume":3725853,"rsi_14":36.73,"sma_20":116.35,"sma_60":116.41,"sma_120":111.92},{"date":"2026-01-23","open":113.97,"high":114.03,"low":112.37,"close":112.94,"volume":3410200,"rsi_14":25.91,"sma_20":115.98,"sma_60":116.42,"sma_120":111.98},{"date":"2026-01-26","open":113.01,"high":115.09,"low":112.3,"close":114.41,"volume":4422500,"rsi_14":32.82,"sma_20":115.66,"sma_60":116.47,"sma_120":112.05},{"date":"2026-01-27","open":115.28,"high":117.09,"low":114.54,"close":116.29,"volume":3810900,"rsi_14":61.48,"sma_20":115.4,"sma_60":116.53,"sma_120":112.15},{"date":"2026-01-28","open":115.36,"high":116.97,"low":114.89,"close":116.07,"volume":3656600,"rsi_14":68.36,"sma_20":115.16,"sma_60":116.57,"sma_120":112.25},{"date":"2026-01-29","open":117.57,"high":120.15,"low":117.57,"close":119.59,"volume":5807000,"rsi_14":81.63,"sma_20":115.12,"sma_60":116.67,"sma_120":112.38},{"date":"2026-01-30","open":118.32,"high":120.09,"low":118.24,"close":118.57,"volume":6034400,"rsi_14":78.43,"sma_20":115.1,"sma_60":116.77,"sma_120":112.5},{"date":"2026-02-02","open":118.32,"high":122.4,"low":117.73,"close":122.27,"volume":5418100,"rsi_14":82.25,"sma_20":115.13,"sma_60":116.97,"sma_120":112.64},{"date":"2026-02-03","open":122.72,"high":124.09,"low":121.67,"close":123.3,"volume":7458800,"rsi_14":82.57,"sma_20":115.26,"sma_60":117.02,"sma_120":112.79},{"date":"2026-02-04","open":131.74,"high":135.46,"low":127.43,"close":128.75,"volume":15320500,"rsi_14":86.56,"sma_20":116.03,"sma_60":117.14,"sma_120":112.98},{"date":"2026-02-05","open":129.72,"high":132.01,"low":128.4,"close":131.76,"volume":7252300,"rsi_14":87.71,"sma_20":117.04,"sma_60":117.31,"sma_120":113.21},{"date":"2026-02-06","open":135.27,"high":137.44,"low":133.63,"close":136.86,"volume":5373700,"rsi_14":89.16,"sma_20":118.36,"sma_60":117.57,"sma_120":113.5},{"date":"2026-02-09","open":135.22,"high":138.63,"low":135.22,"close":138.2,"volume":5143055,"rsi_14":70.03,"sma_20":117.25,"sma_60":116.84,"sma_120":112.19},{"date":"2026-02-10","open":137.8,"high":139.41,"low":137.39,"close":137.95,"volume":4521056,"rsi_14":70.9,"sma_20":118.11,"sma_60":117.29,"sma_120":112.46},{"date":"2026-02-11","open":140.02,"high":141.97,"low":139.03,"close":140.15,"volume":3669519,"rsi_14":87.7,"sma_20":119.06,"sma_60":117.75,"sma_120":112.76},{"date":"2026-02-12","open":141.31,"high":142.35,"low":137.3,"close":137.77,"volume":5474764,"rsi_14":85.81,"sma_20":119.9,"sma_60":118.15,"sma_120":113.04},{"date":"2026-02-13","open":137.75,"high":139.17,"low":137.08,"close":138.44,"volume":3844370,"rsi_14":88.73,"sma_20":120.81,"sma_60":118.57,"sma_120":113.33},{"date":"2026-02-17","open":138.31,"high":141.91,"low":137.97,"close":141.39,"volume":4883278,"rsi_14":90.62,"sma_20":121.94,"sma_60":119.05,"sma_120":113.64},{"date":"2026-02-18","open":141.05,"high":142.18,"low":138.6,"close":138.68,"volume":4417900,"rsi_14":82.04,"sma_20":127.84,"sma_60":120.06,"sma_120":115.46},{"date":"2026-02-19","open":138.04,"high":141.96,"low":138.04,"close":141.88,"volume":3555900,"rsi_14":81.87,"sma_20":129.2,"sma_60":120.55,"sma_120":115.74},{"date":"2026-02-20","open":141.79,"high":144.5,"low":141.24,"close":142.96,"volume":4623317,"rsi_14":84.8,"sma_20":130.66,"sma_60":121.05,"sma_120":116.03},{"date":"2026-02-23","open":142.01,"high":143.71,"low":141.28,"close":142.01,"volume":3517000,"rsi_14":80.56,"sma_20":132.12,"sma_60":121.53,"sma_120":116.33},{"date":"2026-02-24","open":142.34,"high":144.99,"low":141.77,"close":143.88,"volume":5492517,"rsi_14":90.91,"sma_20":124.17,"sma_60":119.99,"sma_120":114.27},{"date":"2026-02-25","open":143.45,"high":145.65,"low":142.7,"close":143.66,"volume":3130336,"rsi_14":90.38,"sma_20":125.7,"sma_60":120.36,"sma_120":114.6},{"date":"2026-02-26","open":143.97,"high":144.41,"low":140.81,"close":142.6,"volume":3819824,"rsi_14":87.79,"sma_20":127.25,"sma_60":120.72,"sma_120":114.92},{"date":"2026-02-27","open":141.98,"high":143.76,"low":141.43,"close":143.47,"volume":7554098,"rsi_14":87.54,"sma_20":128.9,"sma_60":121.08,"sma_120":115.26},{"date":"2026-03-02","open":142.67,"high":145.31,"low":142.17,"close":144.62,"volume":2602209,"rsi_14":88.0,"sma_20":130.63,"sma_60":121.47,"sma_120":115.59},{"date":"2026-03-03","open":140.33,"high":141.93,"low":137.38,"close":138.78,"volume":5050606,"rsi_14":76.41,"sma_20":132.04,"sma_60":121.75,"sma_120":115.88},{"date":"2026-03-04","open":140.01,"high":140.96,"low":138.67,"close":139.19,"volume":3193276,"rsi_14":78.25,"sma_20":133.43,"sma_60":122.08,"sma_120":116.16},{"date":"2026-03-05","open":138.3,"high":138.55,"low":133.4,"close":136.39,"volume":6155176,"rsi_14":45.93,"sma_20":134.68,"sma_60":122.39,"sma_120":116.43},{"date":"2026-03-06","open":134.43,"high":134.94,"low":131.09,"close":131.64,"volume":4206161,"rsi_14":38.55,"sma_20":135.65,"sma_60":122.66,"sma_120":116.64},{"date":"2026-03-09","open":129.18,"high":133.42,"low":127.96,"close":132.32,"volume":4954125,"rsi_14":35.25,"sma_20":136.58,"sma_60":122.97,"sma_120":116.86},{"date":"2026-03-10","open":132.91,"high":135.39,"low":131.85,"close":133.17,"volume":4395510,"rsi_14":40.66,"sma_20":137.55,"sma_60":123.29,"sma_120":117.08},{"date":"2026-03-11","open":132.64,"high":134.4,"low":131.49,"close":134.21,"volume":2711129,"rsi_14":41.54,"sma_20":138.52,"sma_60":123.66,"sma_120":117.29},{"date":"2026-03-12","open":132.8,"high":133.73,"low":129.67,"close":130.19,"volume":5125837,"rsi_14":28.38,"sma_20":139.34,"sma_60":123.95,"sma_120":117.48},{"date":"2026-03-13","open":131.46,"high":132.24,"low":128.41,"close":129.41,"volume":4120784,"rsi_14":23.16,"sma_20":138.9,"sma_60":124.21,"sma_120":117.67},{"date":"2026-03-16","open":131.26,"high":131.77,"low":130.25,"close":131.33,"volume":4971392,"rsi_14":24.93,"sma_20":138.55,"sma_60":124.5,"sma_120":117.88},{"date":"2026-03-17","open":131.79,"high":132.59,"low":129.02,"close":132.2,"volume":2961642,"rsi_14":27.68,"sma_20":138.13,"sma_60":124.77,"sma_120":118.11},{"date":"2026-03-18","open":132.69,"high":135.17,"low":132.67,"close":133.39,"volume":3278751,"rsi_14":31.95,"sma_20":137.89,"sma_60":125.06,"sma_120":118.33},{"date":"2026-03-19","open":131.19,"high":133.43,"low":130.37,"close":132.89,"volume":3712405,"rsi_14":29.03,"sma_20":137.59,"sma_60":125.37,"sma_120":118.56},{"date":"2026-03-20","open":132.72,"high":133.18,"low":128.06,"close":129.35,"volume":8636485,"rsi_14":22.64,"sma_20":136.96,"sma_60":125.61,"sma_120":118.75},{"date":"2026-03-23","open":133.24,"high":135.03,"low":132.04,"close":132.91,"volume":2899220,"rsi_14":38.13,"sma_20":136.44,"sma_60":125.92,"sma_120":118.97},{"date":"2026-03-24","open":131.47,"high":136.51,"low":130.41,"close":136.06,"volume":3109236,"rsi_14":44.06,"sma_20":136.02,"sma_60":126.29,"sma_120":119.21},{"date":"2026-03-25","open":136.71,"high":138.0,"low":136.06,"close":137.1,"volume":2281610,"rsi_14":50.63,"sma_20":135.67,"sma_60":126.68,"sma_120":119.46},{"date":"2026-03-26","open":135.63,"high":136.49,"low":130.6,"close":131.21,"volume":4322093,"rsi_14":48.62,"sma_20":135.08,"sma_60":126.96,"sma_120":119.66},{"date":"2026-03-27","open":130.83,"high":132.96,"low":130.39,"close":130.93,"volume":3372133,"rsi_14":46.7,"sma_20":134.43,"sma_60":127.22,"sma_120":119.85},{"date":"2026-03-30","open":132.08,"high":132.62,"low":125.57,"close":126.23,"volume":3422572,"rsi_14":38.52,"sma_20":133.49,"sma_60":127.4,"sma_120":120.02},{"date":"2026-03-31","open":128.22,"high":131.32,"low":126.94,"close":130.59,"volume":4190474,"rsi_14":44.28,"sma_20":133.05,"sma_60":127.61,"sma_120":120.21},{"date":"2026-04-01","open":132.66,"high":135.22,"low":132.17,"close":134.35,"volume":2911150,"rsi_14":55.42,"sma_20":132.8,"sma_60":127.94,"sma_120":120.43},{"date":"2026-04-02","open":131.03,"high":134.62,"low":130.42,"close":132.61,"volume":2466799,"rsi_14":53.85,"sma_20":132.59,"sma_60":128.21,"sma_120":120.63},{"date":"2026-04-06","open":132.61,"high":133.55,"low":131.94,"close":133.38,"volume":1394407,"rsi_14":52.88,"sma_20":132.66,"sma_60":128.46,"sma_120":120.84},{"date":"2026-04-07","open":132.61,"high":133.74,"low":131.34,"close":132.79,"volume":2368717,"rsi_14":50.85,"sma_20":132.66,"sma_60":128.74,"sma_120":121.04},{"date":"2026-04-08","open":137.61,"high":140.26,"low":136.76,"close":138.62,"volume":3788436,"rsi_14":56.57,"sma_20":132.91,"sma_60":129.09,"sma_120":121.31},{"date":"2026-04-09","open":138.56,"high":141.97,"low":138.21,"close":141.46,"volume":3910164,"rsi_14":60.18,"sma_20":133.25,"sma_60":129.47,"sma_120":121.62},{"date":"2026-04-10","open":142.18,"high":142.66,"low":141.13,"close":142.14,"volume":3583839,"rsi_14":66.28,"sma_20":133.83,"sma_60":129.84,"sma_120":121.91},{"date":"2026-04-13","open":141.22,"high":142.61,"low":140.26,"close":142.43,"volume":3974303,"rsi_14":63.24,"sma_20":134.47,"sma_60":130.2,"sma_120":122.2},{"date":"2026-04-14","open":141.13,"high":142.75,"low":139.03,"close":141.66,"volume":3439975,"rsi_14":58.33,"sma_20":134.98,"sma_60":130.55,"sma_120":122.47},{"date":"2026-04-15","open":140.12,"high":140.91,"low":135.51,"close":136.84,"volume":4222589,"rsi_14":49.64,"sma_20":135.22,"sma_60":130.8,"sma_120":122.7},{"date":"2026-04-16","open":136.6,"high":137.9,"low":134.73,"close":137.17,"volume":2912542,"rsi_14":59.38,"sma_20":135.41,"sma_60":131.06,"sma_120":122.94},{"date":"2026-04-17","open":138.91,"high":142.07,"low":137.73,"close":140.49,"volume":3582550,"rsi_14":63.74,"sma_20":135.79,"sma_60":131.4,"sma_120":123.21},{"date":"2026-04-20","open":140.15,"high":141.38,"low":139.82,"close":140.59,"volume":1696864,"rsi_14":73.74,"sma_20":136.35,"sma_60":131.75,"sma_120":123.47},{"date":"2026-04-21","open":140.4,"high":141.92,"low":138.67,"close":139.34,"volume":2163596,"rsi_14":66.07,"sma_20":136.67,"sma_60":132.04,"sma_120":123.74},{"date":"2026-04-22","open":140.06,"high":140.58,"low":137.97,"close":139.43,"volume":2844361,"rsi_14":60.85,"sma_20":136.84,"sma_60":132.35,"sma_120":124.0},{"date":"2026-04-23","open":140.75,"high":142.53,"low":139.63,"close":141.34,"volume":2728681,"rsi_14":68.51,"sma_20":137.06,"sma_60":132.81,"sma_120":124.28},{"date":"2026-04-24","open":141.36,"high":142.52,"low":140.86,"close":141.53,"volume":2229510,"rsi_14":67.7,"sma_20":137.57,"sma_60":133.3,"sma_120":124.58},{"date":"2026-04-27","open":142.78,"high":144.49,"low":141.68,"close":142.99,"volume":3077479,"rsi_14":71.34,"sma_20":138.18,"sma_60":133.84,"sma_120":124.89},{"date":"2026-04-28","open":141.11,"high":141.96,"low":138.61,"close":141.2,"volume":2737806,"rsi_14":56.48,"sma_20":138.93,"sma_60":134.35,"sma_120":125.17},{"date":"2026-04-29","open":140.96,"high":142.68,"low":140.33,"close":140.96,"volume":1976357,"rsi_14":48.47,"sma_20":139.45,"sma_60":134.85,"sma_120":125.43},{"date":"2026-04-30","open":143.09,"high":145.81,"low":142.72,"close":145.63,"volume":3742495,"rsi_14":58.25,"sma_20":140.01,"sma_60":135.41,"sma_120":125.73},{"date":"2026-05-01","open":146.16,"high":146.5,"low":144.68,"close":144.68,"volume":2060797,"rsi_14":55.26,"sma_20":140.62,"sma_60":135.96,"sma_120":126.03},{"date":"2026-05-04","open":144.35,"high":146.05,"low":142.71,"close":144.01,"volume":2747332,"rsi_14":55.4,"sma_20":141.15,"sma_60":136.49,"sma_120":126.32},{"date":"2026-05-05","open":145.54,"high":146.92,"low":142.43,"close":144.42,"volume":4087861,"rsi_14":71.9,"sma_20":141.74,"sma_60":136.99,"sma_120":126.6},{"date":"2026-05-06","open":138.45,"high":143.92,"low":137.98,"close":142.75,"volume":7007649,"rsi_14":64.26,"sma_20":141.93,"sma_60":137.46,"sma_120":126.88},{"date":"2026-05-07","open":144.23,"high":144.73,"low":137.02,"close":138.87,"volume":5939640,"rsi_14":45.79,"sma_20":141.81,"sma_60":137.86,"sma_120":127.12},{"date":"2026-05-08","open":140.27,"high":141.94,"low":138.95,"close":139.14,"volume":2582456,"rsi_14":45.9,"sma_20":141.65,"sma_60":138.28,"sma_120":127.34},{"date":"2026-05-11","open":138.36,"high":142.66,"low":137.46,"close":141.39,"volume":2788524,"rsi_14":55.04,"sma_20":141.61,"sma_60":138.33,"sma_120":127.59},{"date":"2026-05-12","open":140.58,"high":142.09,"low":138.48,"close":140.65,"volume":3748593,"rsi_14":52.96,"sma_20":141.56,"sma_60":138.36,"sma_120":127.83},{"date":"2026-05-13","open":141.13,"high":144.67,"low":140.53,"close":143.41,"volume":4486082,"rsi_14":54.69,"sma_20":141.89,"sma_60":138.41,"sma_120":128.08},{"date":"2026-05-14","open":143.94,"high":145.48,"low":142.99,"close":144.63,"volume":3543088,"rsi_14":56.69,"sma_20":142.26,"sma_60":138.52,"sma_120":128.34},{"date":"2026-05-15","open":142.08,"high":143.34,"low":140.8,"close":142.69,"volume":3177848,"rsi_14":49.36,"sma_20":142.37,"sma_60":138.58,"sma_120":128.57},{"date":"2026-05-18","open":142.44,"high":142.44,"low":136.77,"close":136.93,"volume":4698403,"rsi_14":42.16,"sma_20":142.19,"sma_60":138.5,"sma_120":128.78},{"date":"2026-05-19","open":135.95,"high":136.72,"low":133.24,"close":135.05,"volume":3263674,"rsi_14":39.88,"sma_20":141.98,"sma_60":138.36,"sma_120":128.98},{"date":"2026-05-20","open":136.06,"high":138.3,"low":135.43,"close":137.37,"volume":3727673,"rsi_14":34.56,"sma_20":141.87,"sma_60":138.25,"sma_120":129.12},{"date":"2026-05-21","open":137.18,"high":137.18,"low":134.93,"close":135.1,"volume":2801315,"rsi_14":32.91,"sma_20":141.56,"sma_60":138.09,"sma_120":129.23},{"date":"2026-05-22","open":136.19,"high":139.81,"low":133.93,"close":137.98,"volume":3502783,"rsi_14":40.01,"sma_20":141.38,"sma_60":138.01,"sma_120":129.36},{"date":"2026-05-26","open":140.09,"high":141.06,"low":138.86,"close":139.84,"volume":1962794,"rsi_14":42.8,"sma_20":141.22,"sma_60":137.94,"sma_120":129.51},{"date":"2026-05-27","open":140.79,"high":140.8,"low":136.93,"close":137.82,"volume":3067234,"rsi_14":42.32,"sma_20":141.05,"sma_60":137.82,"sma_120":129.65},{"date":"2026-05-28","open":136.98,"high":137.63,"low":134.8,"close":135.78,"volume":3028031,"rsi_14":44.78,"sma_20":140.79,"sma_60":137.76,"sma_120":129.76},{"date":"2026-05-29","open":135.53,"high":137.3,"low":133.61,"close":133.69,"volume":5301260,"rsi_14":41.51,"sma_20":140.19,"sma_60":137.67,"sma_120":129.87},{"date":"2026-06-01","open":131.69,"high":135.16,"low":130.96,"close":133.54,"volume":3278663,"rsi_14":36.91,"sma_20":139.64,"sma_60":137.61,"sma_120":130.0},{"date":"2026-06-02","open":137.04,"high":141.85,"low":136.17,"close":141.6,"volume":4048625,"rsi_14":51.26,"sma_20":139.51,"sma_60":137.77,"sma_120":130.21},{"date":"2026-06-03","open":141.82,"high":147.97,"low":141.5,"close":146.56,"volume":5298636,"rsi_14":53.99,"sma_20":139.62,"sma_60":138.0,"sma_120":130.49},{"date":"2026-06-04","open":145.11,"high":147.48,"low":143.8,"close":147.0,"volume":4668382,"rsi_14":53.06,"sma_20":139.83,"sma_60":138.23,"sma_120":130.76},{"date":"2026-06-05","open":145.35,"high":146.23,"low":141.91,"close":143.26,"volume":4685758,"rsi_14":50.73,"sma_20":140.06,"sma_60":138.37,"sma_120":131.02},{"date":"2026-06-08","open":144.66,"high":146.1,"low":142.95,"close":143.66,"volume":4421325,"rsi_14":59.57,"sma_20":140.28,"sma_60":138.59,"sma_120":131.27},{"date":"2026-06-09","open":146.7,"high":148.29,"low":142.93,"close":147.35,"volume":5465731,"rsi_14":66.71,"sma_20":140.58,"sma_60":138.89,"sma_120":131.55},{"date":"2026-06-10","open":147.78,"high":148.69,"low":138.27,"close":138.98,"volume":5715313,"rsi_14":51.92,"sma_20":140.5,"sma_60":139.01,"sma_120":131.76},{"date":"2026-06-11","open":141.27,"high":144.47,"low":139.35,"close":143.62,"volume":3552331,"rsi_14":59.39,"sma_20":140.51,"sma_60":139.2,"sma_120":131.99},{"date":"2026-06-12","open":145.43,"high":145.88,"low":143.14,"close":144.56,"volume":2809404,"rsi_14":57.56,"sma_20":140.5,"sma_60":139.39,"sma_120":132.23},{"date":"2026-06-15","open":147.67,"high":149.23,"low":145.96,"close":146.06,"volume":3602556,"rsi_14":56.83,"sma_20":140.65,"sma_60":139.6,"sma_120":132.48},{"date":"2026-06-16","open":146.36,"high":149.0,"low":145.13,"close":145.17,"volume":3563543,"rsi_14":58.4,"sma_20":141.05,"sma_60":139.86,"sma_120":132.73},{"date":"2026-06-17","open":146.34,"high":148.85,"low":143.44,"close":143.62,"volume":4803292,"rsi_14":59.01,"sma_20":141.45,"sma_60":140.03,"sma_120":132.98},{"date":"2026-06-18","open":148.7,"high":149.38,"low":144.79,"close":144.82,"volume":6996860,"rsi_14":63.43,"sma_20":141.81,"sma_60":140.18,"sma_120":133.23},{"date":"2026-06-22","open":145.31,"high":148.78,"low":145.06,"close":148.21,"volume":5710999,"rsi_14":66.47,"sma_20":142.45,"sma_60":140.35,"sma_120":133.52},{"date":"2026-06-23","open":143.76,"high":145.95,"low":141.07,"close":141.28,"volume":5000728,"rsi_14":49.21,"sma_20":142.59,"sma_60":140.52,"sma_120":133.74},{"date":"2026-06-24","open":141.84,"high":144.46,"low":140.53,"close":142.81,"volume":6238549,"rsi_14":44.7,"sma_20":142.72,"sma_60":140.71,"sma_120":133.96},{"date":"2026-06-25","open":145.83,"high":147.76,"low":144.96,"close":145.49,"volume":4449777,"rsi_14":47.77,"sma_20":143.09,"sma_60":141.02,"sma_120":134.21},{"date":"2026-06-26","open":143.6,"high":143.6,"low":138.15,"close":138.4,"volume":8311725,"rsi_14":43.9,"sma_20":143.19,"sma_60":141.14,"sma_120":134.38},{"date":"2026-06-29","open":138.48,"high":140.94,"low":138.16,"close":140.47,"volume":5326749,"rsi_14":46.11,"sma_20":143.52,"sma_60":141.24,"sma_120":134.59},{"date":"2026-06-30","open":141.58,"high":148.25,"low":141.58,"close":146.11,"volume":7556057,"rsi_14":48.21,"sma_20":144.12,"sma_60":141.46,"sma_120":134.84},{"date":"2026-07-01","open":144.25,"high":151.18,"low":142.72,"close":144.8,"volume":9190558,"rsi_14":56.68,"sma_20":144.27,"sma_60":141.65,"sma_120":135.05},{"date":"2026-07-02","open":144.58,"high":146.27,"low":139.23,"close":140.76,"volume":5968856,"rsi_14":45.95,"sma_20":143.96,"sma_60":141.77,"sma_120":135.26},{"date":"2026-07-06","open":142.7,"high":144.88,"low":142.0,"close":142.72,"volume":3244445,"rsi_14":47.27,"sma_20":143.72,"sma_60":141.83,"sma_120":135.46},{"date":"2026-07-07","open":142.94,"high":142.94,"low":136.22,"close":140.62,"volume":3972488,"rsi_14":43.58,"sma_20":143.57,"sma_60":141.81,"sma_120":135.64},{"date":"2026-07-08","open":139.14,"high":140.62,"low":138.44,"close":140.23,"volume":3096629,"rsi_14":44.04,"sma_20":143.38,"sma_60":141.77,"sma_120":135.81},{"date":"2026-07-09","open":142.25,"high":142.82,"low":138.09,"close":140.53,"volume":4414215,"rsi_14":46.2,"sma_20":143.02,"sma_60":141.74,"sma_120":137.14},{"date":"2026-07-10","open":140.06,"high":144.72,"low":139.8,"close":142.81,"volume":2330660,"rsi_14":47.59,"sma_20":143.19,"sma_60":141.75,"sma_120":136.15},{"date":"2026-07-13","open":141.4,"high":144.63,"low":140.87,"close":143.93,"volume":3384522,"rsi_14":44.57,"sma_20":143.19,"sma_60":141.86,"sma_120":136.33},{"date":"2026-07-14","open":145.69,"high":147.25,"low":143.44,"close":145.24,"volume":3944612,"rsi_14":55.85,"sma_20":143.2,"sma_60":141.99,"sma_120":136.53},{"date":"2026-07-15","open":145.84,"high":146.55,"low":140.0,"close":142.76,"volume":3112297,"rsi_14":49.93,"sma_20":143.04,"sma_60":142.02,"sma_120":136.71},{"date":"2026-07-16","open":140.32,"high":142.37,"low":139.25,"close":141.26,"volume":3046536,"rsi_14":43.7,"sma_20":142.84,"sma_60":142.03,"sma_120":136.89},{"date":"2026-07-17","open":138.6,"high":142.53,"low":137.13,"close":140.46,"volume":3398702,"rsi_14":53.77,"sma_20":142.69,"sma_60":142.04,"sma_120":137.04},{"date":"2026-07-20","open":142.83,"high":143.07,"low":138.74,"close":139.37,"volume":2433326,"rsi_14":47.97,"sma_20":142.41,"sma_60":142.03,"sma_120":137.19},{"date":"2026-07-21","open":142.2,"high":142.94,"low":139.94,"close":141.71,"volume":2051059,"rsi_14":40.49,"sma_20":142.09,"sma_60":142.03,"sma_120":137.42},{"date":"2026-07-22","open":140.25,"high":143.43,"low":140.25,"close":142.49,"volume":1916497,"rsi_14":44.89,"sma_20":142.15,"sma_60":142.04,"sma_120":137.67},{"date":"2026-07-23","open":142.15,"high":145.28,"low":141.61,"close":143.29,"volume":2815775,"rsi_14":56.68,"sma_20":142.18,"sma_60":142.04,"sma_120":137.94},{"date":"2026-07-24","open":142.46,"high":144.24,"low":141.88,"close":143.37,"volume":3068534,"rsi_14":52.06,"sma_20":142.07,"sma_60":142.07,"sma_120":138.21},{"date":"2026-07-27","open":144.05,"high":144.58,"low":140.65,"close":143.39,"volume":2896065,"rsi_14":59.06,"sma_20":142.32,"sma_60":142.1,"sma_120":138.47},{"date":"2026-07-28","open":141.52,"high":141.81,"low":136.68,"close":140.28,"volume":5549376,"rsi_14":50.11,"sma_20":142.31,"sma_60":142.01,"sma_120":138.71},{"date":"2026-07-29","open":144.33,"high":147.04,"low":136.24,"close":139.42,"volume":7138756,"rsi_14":47.06,"sma_20":141.97,"sma_60":141.91,"sma_120":138.94},{"date":"2026-07-30","open":144.03,"high":146.07,"low":141.82,"close":143.88,"volume":4619372,"rsi_14":52.58,"sma_20":141.93,"sma_60":141.9,"sma_120":139.19},{"date":"2026-07-31","open":146.63,"high":147.86,"low":144.39,"close":146.66,"volume":3519827,"rsi_14":56.31,"sma_20":142.23,"sma_60":141.94,"sma_120":139.46},{"date":"2026-08-03","open":146.68,"high":148.41,"low":143.71,"close":146.39,"volume":3172557,"rsi_14":52.72,"sma_20":142.41,"sma_60":141.99,"sma_120":140.19},{"date":"2026-08-04","open":149.0,"high":154.32,"low":146.8,"close":153.62,"volume":4569575,"rsi_14":70.79,"sma_20":143.05,"sma_60":142.23,"sma_120":140.32},{"date":"2026-08-05","open":152.23,"high":157.06,"low":152.23,"close":153.65,"volume":4802764,"rsi_14":75.15,"sma_20":143.73,"sma_60":142.46,"sma_120":140.42},{"date":"2026-08-06","open":153.65,"high":156.0,"low":152.56,"close":154.55,"volume":3799211,"rsi_14":78.46,"sma_20":144.43,"sma_60":142.68,"sma_120":140.56},{"date":"2026-08-07","open":154.3,"high":154.85,"low":151.49,"close":152.21,"volume":2759560,"rsi_14":74.71,"sma_20":144.9,"sma_60":142.86,"sma_120":140.67},{"date":"2026-08-10","open":153.3,"high":153.81,"low":150.33,"close":150.7,"volume":3546747,"rsi_14":67.86,"sma_20":145.23,"sma_60":142.98,"sma_120":140.74},{"date":"2026-08-11","open":153.12,"high":154.96,"low":151.76,"close":154.76,"volume":3379550},{"date":"2026-08-12","open":156.51,"high":156.84,"low":152.65,"close":152.79,"volume":2577507,"rsi_14":66.06,"sma_20":146.21,"sma_60":143.3,"sma_120":140.95},{"date":"2026-08-13","open":152.63,"high":152.99,"low":150.01,"close":151.45,"volume":2427481,"rsi_14":63.08,"sma_20":146.72,"sma_60":143.54,"sma_120":141.01},{"date":"2026-08-14","open":151.51,"high":153.93,"low":150.24,"close":153.64,"volume":2245218,"rsi_14":65.51,"sma_20":147.38,"sma_60":143.84,"sma_120":141.1},{"date":"2026-08-17","open":154.11,"high":155.78,"low":152.73,"close":153.92,"volume":2280285,"rsi_14":72.57,"sma_20":148.11,"sma_60":144.11,"sma_120":141.18},{"date":"2026-08-18","open":151.4,"high":152.22,"low":148.25,"close":149.68,"volume":3890837,"rsi_14":65.27,"sma_20":148.51,"sma_60":144.35,"sma_120":141.22},{"date":"2026-08-19","open":149.06,"high":149.64,"low":144.64,"close":144.94,"volume":4359884,"rsi_14":51.56,"sma_20":148.63,"sma_60":144.46,"sma_120":141.23},{"date":"2026-08-20","open":143.7,"high":146.17,"low":142.84,"close":143.16,"volume":2980134},{"date":"2026-08-21","open":146.0,"high":146.08,"low":143.02,"close":143.05,"volume":3228279,"rsi_14":44.9,"sma_20":148.61,"sma_60":144.59,"sma_120":141.2},{"date":"2026-08-24","open":142.54,"high":143.5,"low":140.8,"close":142.99,"volume":2390695},{"date":"2026-08-25","open":144.85,"high":144.99,"low":141.24,"close":141.82,"volume":2075615,"rsi_14":27.8,"sma_20":148.66,"sma_60":144.83,"sma_120":141.25},{"date":"2026-08-26","open":142.72,"high":145.17,"low":142.34,"close":144.33,"volume":1922806,"rsi_14":31.94,"sma_20":148.91,"sma_60":145.0,"sma_120":141.31},{"date":"2026-08-27","open":145.35,"high":145.41,"low":141.71,"close":142.21,"volume":1927937,"rsi_14":32.19,"sma_20":148.83,"sma_60":145.01,"sma_120":141.39},{"date":"2026-08-28","open":142.66,"high":142.66,"low":138.82,"close":139.59,"volume":2681207,"rsi_14":30.97,"sma_20":148.47,"sma_60":144.88,"sma_120":141.44},{"date":"2026-08-31","open":138.89,"high":139.15,"low":137.97,"close":138.24,"volume":3088358,"rsi_14":18.81,"sma_20":148.06,"sma_60":144.73,"sma_120":141.48},{"date":"2026-09-01","open":138.57,"high":139.7,"low":137.59,"close":139.25,"volume":3161020},{"date":"2026-09-02","open":140.0,"high":140.0,"low":137.54,"close":139.25,"volume":2502123,"rsi_14":24.77,"sma_20":146.63,"sma_60":144.58,"sma_120":141.59},{"date":"2026-09-03","open":139.52,"high":142.79,"low":138.47,"close":142.23,"volume":2630110},{"date":"2026-09-04","open":142.15,"high":144.97,"low":142.15,"close":144.94,"volume":3105634,"rsi_14":33.61,"sma_20":145.65,"sma_60":144.58,"sma_120":141.8},{"date":"2026-09-08","open":145.5,"high":146.68,"low":144.83,"close":146.37,"volume":2804344},{"date":"2026-09-09","open":145.21,"high":147.05,"low":144.62,"close":144.92,"volume":2850903,"rsi_14":49.95,"sma_20":144.94,"sma_60":144.62,"sma_120":142.0},{"date":"2026-09-10","open":143.31,"high":144.52,"low":142.43,"close":142.81,"volume":3091038,"rsi_14":49.19,"sma_20":144.44,"sma_60":144.56,"sma_120":142.08},{"date":"2026-09-11","open":144.55,"high":147.05,"low":144.29,"close":146.01,"volume":5788248,"rsi_14":55.99,"sma_20":144.17,"sma_60":144.58,"sma_120":142.22},{"date":"2026-09-14","open":139.95,"high":140.45,"low":135.78,"close":137.76,"volume":5007517,"rsi_14":42.05,"sma_20":143.37,"sma_60":144.48,"sma_120":142.26},{"date":"2026-09-15","open":139.17,"high":140.43,"low":137.13,"close":138.29,"volume":5149514},{"date":"2026-09-16","open":139.91,"high":141.79,"low":138.04,"close":140.47,"volume":3160100,"rsi_14":43.96,"sma_20":142.13,"sma_60":144.24,"sma_120":142.3},{"date":"2026-09-17","open":143.0,"high":143.46,"low":140.86,"close":141.06,"volume":2775913},{"date":"2026-09-18","open":141.05,"high":143.52,"low":140.49,"close":143.28,"volume":5434258,"rsi_14":56.15,"sma_20":141.94,"sma_60":144.25,"sma_120":142.48},{"date":"2026-09-21","open":143.94,"high":145.83,"low":142.94,"close":145.18,"volume":2174112,"rsi_14":61.35,"sma_20":142.05,"sma_60":144.24,"sma_120":142.63},{"date":"2026-09-22","open":145.0,"high":146.93,"low":144.28,"close":146.44,"volume":2622632,"rsi_14":61.67,"sma_20":142.22,"sma_60":144.38,"sma_120":142.76},{"date":"2026-09-23","open":146.04,"high":147.23,"low":145.31,"close":145.9,"volume":2904447,"rsi_14":60.61,"sma_20":142.43,"sma_60":144.47,"sma_120":142.85},{"date":"2026-09-24","open":144.15,"high":146.45,"low":143.57,"close":145.36,"volume":2924722,"rsi_14":55.41,"sma_20":142.48,"sma_60":144.45,"sma_120":142.96},{"date":"2026-09-25","open":147.03,"high":150.66,"low":146.28,"close":150.2,"volume":2893431,"rsi_14":58.42,"sma_20":142.88,"sma_60":144.54,"sma_120":143.09},{"date":"2026-09-28","open":149.68,"high":151.0,"low":146.78,"close":148.89,"volume":3085508,"rsi_14":54.08,"sma_20":143.34,"sma_60":144.68,"sma_120":143.23},{"date":"2026-09-29","open":150.08,"high":150.51,"low":148.75,"close":149.42,"volume":2337127,"rsi_14":57.5,"sma_20":143.9,"sma_60":144.79,"sma_120":143.31},{"date":"2026-09-30","open":150.19,"high":151.51,"low":148.62,"close":148.65,"volume":3170948,"rsi_14":60.19,"sma_20":144.37,"sma_60":144.92,"sma_120":143.37},{"date":"2026-10-01","open":149.98,"high":152.06,"low":148.68,"close":151.77,"volume":2715801,"rsi_14":60.08,"sma_20":145.0,"sma_60":145.12,"sma_120":143.45},{"date":"2026-10-02","open":154.0,"high":156.95,"low":153.17,"close":156.24,"volume":3240643,"rsi_14":87.24,"sma_20":145.7,"sma_60":145.38,"sma_120":143.56},{"date":"2026-10-05","open":155.72,"high":157.53,"low":154.24,"close":156.85,"volume":2905551,"rsi_14":87.3,"sma_20":146.29,"sma_60":145.61,"sma_120":143.68},{"date":"2026-10-06","open":157.67,"high":160.41,"low":156.73,"close":158.76,"volume":3790486,"rsi_14":87.16,"sma_20":146.91,"sma_60":145.86,"sma_120":143.86},{"date":"2026-10-07","open":156.78,"high":157.79,"low":154.25,"close":155.93,"volume":1868548},{"date":"2026-10-08","open":154.84,"high":155.71,"low":151.36,"close":154.0,"volume":2786629,"rsi_14":70.08,"sma_20":148.02,"sma_60":146.22,"sma_120":144.12},{"date":"2026-10-09","open":154.95,"high":158.14,"low":154.86,"close":157.44,"volume":2580070,"rsi_14":71.81,"sma_20":148.59,"sma_60":146.49,"sma_120":144.26},{"date":"2026-10-12","open":156.97,"high":157.09,"low":155.11,"close":155.41,"volume":2991076,"rsi_14":65.54,"sma_20":149.48,"sma_60":146.74,"sma_120":144.39},{"date":"2026-10-13","open":154.3,"high":156.73,"low":151.93,"close":156.47,"volume":4103826,"rsi_14":68.03,"sma_20":150.39,"sma_60":147.03,"sma_120":144.53},{"date":"2026-10-14","open":156.03,"high":156.51,"low":150.6,"close":152.44,"volume":5499660,"rsi_14":60.77,"sma_20":150.98,"sma_60":147.21,"sma_120":144.62},{"date":"2026-10-15","open":149.69,"high":149.69,"low":143.78,"close":147.63,"volume":7113708,"rsi_14":46.03,"sma_20":151.31,"sma_60":147.29,"sma_120":144.67},{"date":"2026-10-16","open":147.39,"high":148.81,"low":145.1,"close":145.47,"volume":3532011,"rsi_14":44.93,"sma_20":151.42,"sma_60":147.33,"sma_120":144.68},{"date":"2026-10-19","open":147.73,"high":148.69,"low":145.43,"close":148.22,"volume":3148437,"rsi_14":48.34,"sma_20":151.57,"sma_60":147.41,"sma_120":144.74},{"date":"2026-10-20","open":146.35,"high":149.0,"low":144.16,"close":147.94,"volume":2536243,"rsi_14":49.05,"sma_20":151.65,"sma_60":147.49,"sma_120":144.79},{"date":"2026-10-21","open":149.99,"high":151.25,"low":149.03,"close":151.02,"volume":3641549,"rsi_14":48.9,"sma_20":151.9,"sma_60":147.66,"sma_120":144.84},{"date":"2026-10-22","open":148.42,"high":149.0,"low":140.9,"close":143.0,"volume":3877850,"rsi_14":32.96,"sma_20":151.78,"sma_60":147.72,"sma_120":144.82}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4.76,"pbr":6.64,"per":30.04,"roa":1.58,"roe":4.55,"grade":"C","comment":"PER 30.03배, ROE 4.55%","revenue":24995000000.0,"analysis":"PER 30.0배입니다. ROE 4.5%입니다. 시가총액 872.16억. 매출 249.95억, 영업이익 34.74억.","eps_basis":"TTM","debt_ratio":0.7027889037234831,"market_cap":87246531229,"net_income":2649233660.0,"total_debt":9475000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":37.41,"total_assets":38759000000.0,"total_equity":13482000000.0,"profit_margin":10.6,"revenue_basis":"TTM","dividend_yield":1.08,"net_income_basis":"TTM","operating_income":3474000000.0,"operating_margin":13.9,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":143.0,"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":44.39},{"date":"2016-10-25","close":43.91},{"date":"2016-10-26","close":44.09},{"date":"2016-10-27","close":44.01},{"date":"2016-10-28","close":43.76},{"date":"2016-10-31","close":40.32},{"date":"2016-11-01","close":41.26},{"date":"2016-11-02","close":41.35},{"date":"2016-11-03","close":40.81},{"date":"2016-11-04","close":40.88},{"date":"2016-11-07","close":41.57},{"date":"2016-11-08","close":43.94},{"date":"2016-11-09","close":43.84},{"date":"2016-11-10","close":45.25},{"date":"2016-11-11","close":44.16},{"date":"2016-11-14","close":44.07},{"date":"2016-11-15","close":44.5},{"date":"2016-11-16","close":44.51},{"date":"2016-11-17","close":44.74},{"date":"2016-11-18","close":44.71},{"date":"2016-11-21","close":44.85},{"date":"2016-11-22","close":45.25},{"date":"2016-11-23","close":45.61},{"date":"2016-11-25","close":45.89},{"date":"2016-11-28","close":44.97},{"date":"2016-11-29","close":45.38},{"date":"2016-11-30","close":44.98},{"date":"2016-12-01","close":45.73},{"date":"2016-12-02","close":45.32},{"date":"2016-12-05","close":44.63},{"date":"2016-12-06","close":44.1},{"date":"2016-12-07","close":44.27},{"date":"2016-12-08","close":43.65},{"date":"2016-12-09","close":43.73},{"date":"2016-12-12","close":43.39},{"date":"2016-12-13","close":43.44},{"date":"2016-12-14","close":42.99},{"date":"2016-12-15","close":42.42},{"date":"2016-12-16","close":42.08},{"date":"2016-12-19","close":42.31},{"date":"2016-12-20","close":42.87},{"date":"2016-12-21","close":42.81},{"date":"2016-12-22","close":42.61},{"date":"2016-12-23","close":42.5},{"date":"2016-12-27","close":42.37},{"date":"2016-12-28","close":41.86},{"date":"2016-12-29","close":41.68},{"date":"2016-12-30","close":41.19},{"date":"2017-01-03","close":42.43},{"date":"2017-01-04","close":42.49},{"date":"2017-01-05","close":41.94},{"date":"2017-01-06","close":42.79},{"date":"2017-01-09","close":42.6},{"date":"2017-01-10","close":43.61},{"date":"2017-01-11","close":44.08},{"date":"2017-01-12","close":43.79},{"date":"2017-01-13","close":43.66},{"date":"2017-01-17","close":43.11},{"date":"2017-01-18","close":43.09},{"date":"2017-01-19","close":42.87},{"date":"2017-01-20","close":42.9},{"date":"2017-01-23","close":43.24},{"date":"2017-01-24","close":43.95},{"date":"2017-01-25","close":44.19},{"date":"2017-01-26","close":44.3},{"date":"2017-01-27","close":43.73},{"date":"2017-01-30","close":43.77},{"date":"2017-01-31","close":43.98},{"date":"2017-02-01","close":42.5},{"date":"2017-02-02","close":42.3},{"date":"2017-02-03","close":42.66},{"date":"2017-02-06","close":42.3},{"date":"2017-02-07","close":41.23},{"date":"2017-02-08","close":41.01},{"date":"2017-02-09","close":41.31},{"date":"2017-02-10","close":41.85},{"date":"2017-02-13","close":41.75},{"date":"2017-02-14","close":41.49},{"date":"2017-02-15","close":41.62},{"date":"2017-02-16","close":41.68},{"date":"2017-02-17","close":41.91},{"date":"2017-02-21","close":42.63},{"date":"2017-02-22","close":42.17},{"date":"2017-02-23","close":41.49},{"date":"2017-02-24","close":41.82},{"date":"2017-02-27","close":42.24},{"date":"2017-02-28","close":41.94},{"date":"2017-03-01","close":42.68},{"date":"2017-03-02","close":42.27},{"date":"2017-03-03","close":42.06},{"date":"2017-03-06","close":41.76},{"date":"2017-03-07","close":41.47},{"date":"2017-03-08","close":41.14},{"date":"2017-03-09","close":40.82},{"date":"2017-03-10","close":41.23},{"date":"2017-03-13","close":41.24},{"date":"2017-03-14","close":40.89},{"date":"2017-03-15","close":41.93},{"date":"2017-03-16","close":41.77},{"date":"2017-03-17","close":41.97},{"date":"2017-03-20","close":42.27},{"date":"2017-03-21","close":41.38},{"date":"2017-03-22","close":41.81},{"date":"2017-03-23","close":41.5},{"date":"2017-03-24","close":41.22},{"date":"2017-03-27","close":41.36},{"date":"2017-03-28","close":41.74},{"date":"2017-03-29","close":42.25},{"date":"2017-03-30","close":42.14},{"date":"2017-03-31","close":42.12},{"date":"2017-04-03","close":41.17},{"date":"2017-04-04","close":41.3},{"date":"2017-04-05","close":40.98},{"date":"2017-04-06","close":41.18},{"date":"2017-04-07","close":40.99},{"date":"2017-04-10","close":41.12},{"date":"2017-04-11","close":41.22},{"date":"2017-04-12","close":40.9},{"date":"2017-04-13","close":40.6},{"date":"2017-04-17","close":41.09},{"date":"2017-04-18","close":41.35},{"date":"2017-04-19","close":41.28},{"date":"2017-04-20","close":41.73},{"date":"2017-04-21","close":42.04},{"date":"2017-04-24","close":42.91},{"date":"2017-04-25","close":43.2},{"date":"2017-04-26","close":43.05},{"date":"2017-04-27","close":42.16},{"date":"2017-04-28","close":41.57},{"date":"2017-05-01","close":41.51},{"date":"2017-05-02","close":41.46},{"date":"2017-05-03","close":41.61},{"date":"2017-05-04","close":41.47},{"date":"2017-05-05","close":41.97},{"date":"2017-05-08","close":42.02},{"date":"2017-05-09","close":42.01},{"date":"2017-05-10","close":42.41},{"date":"2017-05-11","close":41.91},{"date":"2017-05-12","close":42.04},{"date":"2017-05-15","close":42.45},{"date":"2017-05-16","close":42.07},{"date":"2017-05-17","close":41.33},{"date":"2017-05-18","close":41.77},{"date":"2017-05-19","close":42.6},{"date":"2017-05-22","close":42.64},{"date":"2017-05-23","close":41.98},{"date":"2017-05-24","close":42.02},{"date":"2017-05-25","close":42.16},{"date":"2017-05-26","close":42.03},{"date":"2017-05-30","close":41.98},{"date":"2017-05-31","close":41.76},{"date":"2017-06-01","close":42.18},{"date":"2017-06-02","close":42.25},{"date":"2017-06-05","close":42.04},{"date":"2017-06-06","close":41.26},{"date":"2017-06-07","close":41.16},{"date":"2017-06-08","close":41.27},{"date":"2017-06-09","close":42.07},{"date":"2017-06-12","close":41.47},{"date":"2017-06-13","close":41.92},{"date":"2017-06-14","close":41.86},{"date":"2017-06-15","close":41.94},{"date":"2017-06-16","close":41.86},{"date":"2017-06-19","close":42.54},{"date":"2017-06-20","close":42.01},{"date":"2017-06-21","close":41.45},{"date":"2017-06-22","close":41.82},{"date":"2017-06-23","close":41.82},{"date":"2017-06-26","close":42.31},{"date":"2017-06-27","close":42.15},{"date":"2017-06-28","close":42.88},{"date":"2017-06-29","close":42.55},{"date":"2017-06-30","close":43.36},{"date":"2017-07-03","close":43.25},{"date":"2017-07-05","close":43.57},{"date":"2017-07-06","close":43.05},{"date":"2017-07-07","close":43.16},{"date":"2017-07-10","close":43.38},{"date":"2017-07-11","close":43.08},{"date":"2017-07-12","close":43.4},{"date":"2017-07-13","close":43.55},{"date":"2017-07-14","close":43.87},{"date":"2017-07-17","close":44.09},{"date":"2017-07-18","close":44.0},{"date":"2017-07-19","close":44.15},{"date":"2017-07-20","close":44.11},{"date":"2017-07-21","close":44.19},{"date":"2017-07-24","close":44.0},{"date":"2017-07-25","close":44.18},{"date":"2017-07-26","close":43.32},{"date":"2017-07-27","close":40.14},{"date":"2017-07-28","close":39.64},{"date":"2017-07-31","close":38.95},{"date":"2017-08-01","close":38.75},{"date":"2017-08-02","close":39.37},{"date":"2017-08-03","close":39.46},{"date":"2017-08-04","close":39.17},{"date":"2017-08-07","close":39.78},{"date":"2017-08-08","close":39.61},{"date":"2017-08-09","close":39.45},{"date":"2017-08-10","close":38.89},{"date":"2017-08-11","close":38.67},{"date":"2017-08-14","close":38.65},{"date":"2017-08-15","close":37.83},{"date":"2017-08-16","close":37.55},{"date":"2017-08-17","close":36.89},{"date":"2017-08-18","close":37.05},{"date":"2017-08-21","close":38.27},{"date":"2017-08-22","close":38.62},{"date":"2017-08-23","close":38.56},{"date":"2017-08-24","close":38.59},{"date":"2017-08-25","close":38.83},{"date":"2017-08-28","close":38.84},{"date":"2017-08-29","close":38.75},{"date":"2017-08-30","close":39.14},{"date":"2017-08-31","close":39.59},{"date":"2017-09-01","close":39.89},{"date":"2017-09-05","close":40.0},{"date":"2017-09-06","close":39.62},{"date":"2017-09-07","close":39.21},{"date":"2017-09-08","close":39.16},{"date":"2017-09-11","close":39.4},{"date":"2017-09-12","close":40.0},{"date":"2017-09-13","close":39.9},{"date":"2017-09-14","close":40.1},{"date":"2017-09-15","close":39.81},{"date":"2017-09-18","close":39.57},{"date":"2017-09-19","close":39.04},{"date":"2017-09-20","close":39.75},{"date":"2017-09-21","close":39.98},{"date":"2017-09-22","close":39.89},{"date":"2017-09-25","close":40.12},{"date":"2017-09-26","close":40.94},{"date":"2017-09-27","close":40.45},{"date":"2017-09-28","close":40.06},{"date":"2017-09-29","close":40.29},{"date":"2017-10-02","close":40.45},{"date":"2017-10-03","close":40.47},{"date":"2017-10-04","close":40.95},{"date":"2017-10-05","close":41.2},{"date":"2017-10-06","close":41.07},{"date":"2017-10-09","close":40.6},{"date":"2017-10-10","close":41.49},{"date":"2017-10-11","close":41.35},{"date":"2017-10-12","close":41.39},{"date":"2017-10-13","close":41.69},{"date":"2017-10-16","close":41.75},{"date":"2017-10-17","close":41.2},{"date":"2017-10-18","close":40.66},{"date":"2017-10-19","close":41.24},{"date":"2017-10-20","close":41.62},{"date":"2017-10-23","close":41.61},{"date":"2017-10-24","close":41.96},{"date":"2017-10-25","close":41.2},{"date":"2017-10-26","close":42.17},{"date":"2017-10-27","close":42.41},{"date":"2017-10-30","close":42.14},{"date":"2017-10-31","close":41.39},{"date":"2017-11-01","close":41.2},{"date":"2017-11-02","close":40.65},{"date":"2017-11-03","close":40.68},{"date":"2017-11-06","close":41.09},{"date":"2017-11-07","close":40.99},{"date":"2017-11-08","close":41.0},{"date":"2017-11-09","close":38.51},{"date":"2017-11-10","close":36.93},{"date":"2017-11-13","close":36.0},{"date":"2017-11-14","close":35.89},{"date":"2017-11-15","close":35.73},{"date":"2017-11-16","close":36.14},{"date":"2017-11-17","close":36.39},{"date":"2017-11-20","close":36.06},{"date":"2017-11-21","close":36.0},{"date":"2017-11-22","close":36.79},{"date":"2017-11-24","close":36.91},{"date":"2017-11-27","close":37.09},{"date":"2017-11-28","close":38.42},{"date":"2017-11-29","close":38.09},{"date":"2017-11-30","close":37.64},{"date":"2017-12-01","close":37.42},{"date":"2017-12-04","close":37.43},{"date":"2017-12-05","close":37.13},{"date":"2017-12-06","close":37.24},{"date":"2017-12-07","close":37.36},{"date":"2017-12-08","close":37.41},{"date":"2017-12-11","close":37.71},{"date":"2017-12-12","close":38.25},{"date":"2017-12-13","close":37.66},{"date":"2017-12-14","close":37.41},{"date":"2017-12-15","close":37.26},{"date":"2017-12-18","close":37.51},{"date":"2017-12-19","close":37.46},{"date":"2017-12-20","close":37.65},{"date":"2017-12-21","close":38.0},{"date":"2017-12-22","close":38.11},{"date":"2017-12-26","close":37.9},{"date":"2017-12-27","close":37.92},{"date":"2017-12-28","close":38.18},{"date":"2017-12-29","close":38.11},{"date":"2018-01-02","close":31.7663},{"date":"2018-01-03","close":32.3729},{"date":"2018-01-04","close":33.1124},{"date":"2018-01-05","close":31.9242},{"date":"2018-01-08","close":32.3563},{"date":"2018-01-09","close":32.1984},{"date":"2018-01-10","close":32.456},{"date":"2018-01-11","close":32.8714},{"date":"2018-01-12","close":33.0708},{"date":"2018-01-16","close":33.3783},{"date":"2018-01-17","close":32.8465},{"date":"2018-01-18","close":32.6471},{"date":"2018-01-19","close":32.323},{"date":"2018-01-22","close":32.5723},{"date":"2018-01-23","close":33.6276},{"date":"2018-01-24","close":33.7356},{"date":"2018-01-25","close":33.8935},{"date":"2018-01-26","close":34.4252},{"date":"2018-01-29","close":33.6192},{"date":"2018-01-30","close":33.1041},{"date":"2018-01-31","close":32.5141},{"date":"2018-02-01","close":33.0791},{"date":"2018-02-02","close":32.8465},{"date":"2018-02-05","close":31.1763},{"date":"2018-02-06","close":31.2594},{"date":"2018-02-07","close":31.2428},{"date":"2018-02-08","close":30.3703},{"date":"2018-02-09","close":30.1543},{"date":"2018-02-12","close":31.0849},{"date":"2018-02-13","close":31.0683},{"date":"2018-02-14","close":31.168},{"date":"2018-02-15","close":31.733},{"date":"2018-02-16","close":31.9242},{"date":"2018-02-20","close":31.4671},{"date":"2018-02-21","close":31.4505},{"date":"2018-02-22","close":31.5586},{"date":"2018-02-23","close":32.2565},{"date":"2018-02-26","close":32.1901},{"date":"2018-02-27","close":31.5918},{"date":"2018-02-28","close":30.6362},{"date":"2018-03-01","close":29.8302},{"date":"2018-03-02","close":30.1377},{"date":"2018-03-05","close":30.6778},{"date":"2018-03-06","close":31.0683},{"date":"2018-03-07","close":30.8024},{"date":"2018-03-08","close":31.2677},{"date":"2018-03-09","close":32.0239},{"date":"2018-03-12","close":32.1568},{"date":"2018-03-13","close":32.3064},{"date":"2018-03-14","close":30.9271},{"date":"2018-03-15","close":30.7858},{"date":"2018-03-16","close":30.7105},{"date":"2018-03-19","close":30.4678},{"date":"2018-03-20","close":29.9992},{"date":"2018-03-21","close":30.4009},{"date":"2018-03-22","close":29.7063},{"date":"2018-03-23","close":28.7273},{"date":"2018-03-26","close":29.2377},{"date":"2018-03-27","close":28.7189},{"date":"2018-03-28","close":28.6938},{"date":"2018-03-29","close":29.4888},{"date":"2018-04-02","close":28.3926},{"date":"2018-04-03","close":28.811},{"date":"2018-04-04","close":29.2879},{"date":"2018-04-05","close":28.9532},{"date":"2018-04-06","close":28.1499},{"date":"2018-04-09","close":27.8319},{"date":"2018-04-10","close":28.2168},{"date":"2018-04-11","close":28.7022},{"date":"2018-04-12","close":28.6269},{"date":"2018-04-13","close":28.5181},{"date":"2018-04-16","close":29.0369},{"date":"2018-04-17","close":28.6938},{"date":"2018-04-18","close":28.8193},{"date":"2018-04-19","close":28.4595},{"date":"2018-04-20","close":28.6771},{"date":"2018-04-23","close":28.5767},{"date":"2018-04-24","close":27.8403},{"date":"2018-04-25","close":28.2754},{"date":"2018-04-26","close":28.7356},{"date":"2018-04-27","close":28.8444},{"date":"2018-04-30","close":28.3423},{"date":"2018-05-01","close":30.0745},{"date":"2018-05-02","close":29.5473},{"date":"2018-05-03","close":29.6143},{"date":"2018-05-04","close":30.3339},{"date":"2018-05-07","close":30.6686},{"date":"2018-05-08","close":30.3674},{"date":"2018-05-09","close":30.3507},{"date":"2018-05-10","close":30.7272},{"date":"2018-05-11","close":30.3758},{"date":"2018-05-14","close":30.5264},{"date":"2018-05-15","close":30.3507},{"date":"2018-05-16","close":30.4762},{"date":"2018-05-17","close":30.5515},{"date":"2018-05-18","close":30.0829},{"date":"2018-05-21","close":29.8988},{"date":"2018-05-22","close":29.4469},{"date":"2018-05-23","close":28.6352},{"date":"2018-05-24","close":28.8026},{"date":"2018-05-25","close":28.9867},{"date":"2018-05-29","close":28.5013},{"date":"2018-05-30","close":28.7942},{"date":"2018-05-31","close":28.0829},{"date":"2018-06-01","close":28.2252},{"date":"2018-06-04","close":28.5181},{"date":"2018-06-05","close":28.8779},{"date":"2018-06-06","close":28.9281},{"date":"2018-06-07","close":29.2377},{"date":"2018-06-08","close":29.4051},{"date":"2018-06-11","close":29.3632},{"date":"2018-06-12","close":29.4469},{"date":"2018-06-13","close":29.221},{"date":"2018-06-14","close":29.1959},{"date":"2018-06-15","close":29.3214},{"date":"2018-06-18","close":28.903},{"date":"2018-06-19","close":28.8695},{"date":"2018-06-20","close":29.4971},{"date":"2018-06-21","close":28.7273},{"date":"2018-06-22","close":28.6598},{"date":"2018-06-25","close":28.9718},{"date":"2018-06-26","close":28.8032},{"date":"2018-06-27","close":28.272},{"date":"2018-06-28","close":28.0696},{"date":"2018-06-29","close":28.2045},{"date":"2018-07-02","close":28.0949},{"date":"2018-07-03","close":28.3563},{"date":"2018-07-05","close":28.8537},{"date":"2018-07-06","close":29.2079},{"date":"2018-07-09","close":29.4777},{"date":"2018-07-10","close":29.4018},{"date":"2018-07-11","close":28.8032},{"date":"2018-07-12","close":29.2922},{"date":"2018-07-13","close":29.6126},{"date":"2018-07-16","close":29.3091},{"date":"2018-07-17","close":29.7728},{"date":"2018-07-18","close":29.8656},{"date":"2018-07-19","close":30.2281},{"date":"2018-07-20","close":30.4727},{"date":"2018-07-23","close":29.9836},{"date":"2018-07-24","close":29.9499},{"date":"2018-07-25","close":29.8993},{"date":"2018-07-26","close":30.1185},{"date":"2018-07-27","close":30.4052},{"date":"2018-07-30","close":30.7425},{"date":"2018-07-31","close":31.6278},{"date":"2018-08-01","close":31.7712},{"date":"2018-08-02","close":31.8808},{"date":"2018-08-03","close":31.9904},{"date":"2018-08-06","close":31.7796},{"date":"2018-08-07","close":31.9229},{"date":"2018-08-08","close":31.4676},{"date":"2018-08-09","close":31.476},{"date":"2018-08-10","close":31.1135},{"date":"2018-08-13","close":30.9027},{"date":"2018-08-14","close":31.1894},{"date":"2018-08-15","close":31.6616},{"date":"2018-08-16","close":31.7206},{"date":"2018-08-17","close":32.2518},{"date":"2018-08-20","close":32.6649},{"date":"2018-08-21","close":33.7358},{"date":"2018-08-22","close":33.3985},{"date":"2018-08-23","close":33.0022},{"date":"2018-08-24","close":33.0612},{"date":"2018-08-27","close":33.4913},{"date":"2018-08-28","close":32.8251},{"date":"2018-08-29","close":32.3951},{"date":"2018-08-30","close":31.7459},{"date":"2018-08-31","close":31.8471},{"date":"2018-09-04","close":31.8471},{"date":"2018-09-05","close":32.2686},{"date":"2018-09-06","close":32.7408},{"date":"2018-09-07","close":32.2939},{"date":"2018-09-10","close":32.3783},{"date":"2018-09-11","close":31.7037},{"date":"2018-09-12","close":31.6784},{"date":"2018-09-13","close":31.9904},{"date":"2018-09-14","close":32.041},{"date":"2018-09-17","close":31.4086},{"date":"2018-09-18","close":31.2906},{"date":"2018-09-19","close":31.1978},{"date":"2018-09-20","close":31.5098},{"date":"2018-09-21","close":31.3824},{"date":"2018-09-24","close":30.7711},{"date":"2018-09-25","close":30.3805},{"date":"2018-09-26","close":30.2956},{"date":"2018-09-27","close":30.1852},{"date":"2018-09-28","close":29.7182},{"date":"2018-10-01","close":29.871},{"date":"2018-10-02","close":30.2022},{"date":"2018-10-03","close":30.389},{"date":"2018-10-04","close":30.8815},{"date":"2018-10-05","close":30.8305},{"date":"2018-10-08","close":31.0003},{"date":"2018-10-09","close":29.7267},{"date":"2018-10-10","close":29.0474},{"date":"2018-10-11","close":28.6399},{"date":"2018-10-12","close":27.986},{"date":"2018-10-15","close":28.1474},{"date":"2018-10-16","close":28.8606},{"date":"2018-10-17","close":28.7502},{"date":"2018-10-18","close":28.1813},{"date":"2018-10-19","close":27.9606},{"date":"2018-10-22","close":27.7313},{"date":"2018-10-23","close":27.6634},{"date":"2018-10-24","close":26.636},{"date":"2018-10-25","close":27.2558},{"date":"2018-10-26","close":26.5935},{"date":"2018-10-29","close":26.5596},{"date":"2018-10-30","close":27.0096},{"date":"2018-10-31","close":27.1454},{"date":"2018-11-01","close":28.3087},{"date":"2018-11-02","close":27.5955},{"date":"2018-11-05","close":28.0879},{"date":"2018-11-06","close":28.2408},{"date":"2018-11-07","close":28.3596},{"date":"2018-11-08","close":29.2767},{"date":"2018-11-09","close":29.1663},{"date":"2018-11-12","close":29.0304},{"date":"2018-11-13","close":29.5314},{"date":"2018-11-14","close":28.3681},{"date":"2018-11-15","close":28.4615},{"date":"2018-11-16","close":28.3936},{"date":"2018-11-19","close":28.4021},{"date":"2018-11-20","close":28.3087},{"date":"2018-11-21","close":28.2323},{"date":"2018-11-23","close":28.3512},{"date":"2018-11-26","close":28.6823},{"date":"2018-11-27","close":28.4446},{"date":"2018-11-28","close":28.8691},{"date":"2018-11-29","close":29.0984},{"date":"2018-11-30","close":29.5314},{"date":"2018-12-03","close":29.7522},{"date":"2018-12-04","close":28.7757},{"date":"2018-12-06","close":28.3512},{"date":"2018-12-07","close":27.7313},{"date":"2018-12-10","close":27.4681},{"date":"2018-12-11","close":27.3662},{"date":"2018-12-12","close":27.6804},{"date":"2018-12-13","close":27.2898},{"date":"2018-12-14","close":27.3668},{"date":"2018-12-17","close":26.5879},{"date":"2018-12-18","close":27.2128},{"date":"2018-12-19","close":26.391},{"date":"2018-12-20","close":26.0999},{"date":"2018-12-21","close":25.2268},{"date":"2018-12-24","close":24.405},{"date":"2018-12-26","close":25.4579},{"date":"2018-12-27","close":25.4322},{"date":"2018-12-28","close":25.3466},{"date":"2018-12-31","close":25.3809},{"date":"2019-01-02","close":26.1085},{"date":"2019-01-03","close":25.689},{"date":"2019-01-04","close":26.7163},{"date":"2019-01-07","close":27.1528},{"date":"2019-01-08","close":27.3412},{"date":"2019-01-09","close":27.3668},{"date":"2019-01-10","close":27.2898},{"date":"2019-01-11","close":27.5466},{"date":"2019-01-14","close":27.7092},{"date":"2019-01-15","close":27.1443},{"date":"2019-01-16","close":27.11},{"date":"2019-01-17","close":27.6151},{"date":"2019-01-18","close":28.0174},{"date":"2019-01-22","close":27.8633},{"date":"2019-01-23","close":27.4268},{"date":"2019-01-24","close":27.6236},{"date":"2019-01-25","close":28.0003},{"date":"2019-01-28","close":27.9832},{"date":"2019-01-29","close":28.0945},{"date":"2019-01-30","close":28.3256},{"date":"2019-01-31","close":28.9077},{"date":"2019-02-01","close":28.4625},{"date":"2019-02-04","close":28.9505},{"date":"2019-02-05","close":29.1388},{"date":"2019-02-06","close":29.2073},{"date":"2019-02-07","close":29.0104},{"date":"2019-02-08","close":29.1046},{"date":"2019-02-11","close":29.1645},{"date":"2019-02-12","close":29.6267},{"date":"2019-02-13","close":29.815},{"date":"2019-02-14","close":29.661},{"date":"2019-02-15","close":30.0462},{"date":"2019-02-19","close":29.8835},{"date":"2019-02-20","close":30.3287},{"date":"2019-02-21","close":30.4656},{"date":"2019-02-22","close":30.6197},{"date":"2019-02-25","close":30.6711},{"date":"2019-02-26","close":30.4571},{"date":"2019-02-27","close":30.3971},{"date":"2019-02-28","close":30.1917},{"date":"2019-03-01","close":30.2088},{"date":"2019-03-04","close":30.2259},{"date":"2019-03-05","close":30.1574},{"date":"2019-03-06","close":30.0975},{"date":"2019-03-07","close":30.5341},{"date":"2019-03-08","close":30.7139},{"date":"2019-03-11","close":30.9364},{"date":"2019-03-12","close":30.8936},{"date":"2019-03-13","close":31.0477},{"date":"2019-03-14","close":30.8251},{"date":"2019-03-15","close":30.8941},{"date":"2019-03-18","close":31.4028},{"date":"2019-03-19","close":31.3597},{"date":"2019-03-20","close":31.3684},{"date":"2019-03-21","close":31.8684},{"date":"2019-03-22","close":31.1528},{"date":"2019-03-25","close":31.1787},{"date":"2019-03-26","close":31.5236},{"date":"2019-03-27","close":31.446},{"date":"2019-03-28","close":31.8167},{"date":"2019-03-29","close":31.8512},{"date":"2019-04-01","close":31.834},{"date":"2019-04-02","close":31.4718},{"date":"2019-04-03","close":31.0493},{"date":"2019-04-04","close":31.1614},{"date":"2019-04-05","close":31.2045},{"date":"2019-04-08","close":31.3856},{"date":"2019-04-09","close":30.9286},{"date":"2019-04-10","close":30.8855},{"date":"2019-04-11","close":30.8769},{"date":"2019-04-12","close":31.1097},{"date":"2019-04-15","close":31.558},{"date":"2019-04-16","close":31.7822},{"date":"2019-04-17","close":31.5494},{"date":"2019-04-18","close":31.6874},{"date":"2019-04-22","close":31.6012},{"date":"2019-04-23","close":31.8684},{"date":"2019-04-24","close":31.9892},{"date":"2019-04-25","close":31.6012},{"date":"2019-04-26","close":32.0668},{"date":"2019-04-29","close":32.1789},{"date":"2019-04-30","close":32.3341},{"date":"2019-05-01","close":33.8775},{"date":"2019-05-02","close":33.6102},{"date":"2019-05-03","close":34.1275},{"date":"2019-05-06","close":34.1361},{"date":"2019-05-07","close":33.843},{"date":"2019-05-08","close":33.9551},{"date":"2019-05-09","close":34.1361},{"date":"2019-05-10","close":34.2138},{"date":"2019-05-13","close":33.7137},{"date":"2019-05-14","close":33.843},{"date":"2019-05-15","close":33.6705},{"date":"2019-05-16","close":33.7826},{"date":"2019-05-17","close":33.5843},{"date":"2019-05-20","close":33.705},{"date":"2019-05-21","close":34.0499},{"date":"2019-05-22","close":33.8085},{"date":"2019-05-23","close":33.4205},{"date":"2019-05-24","close":33.2049},{"date":"2019-05-28","close":33.1618},{"date":"2019-05-29","close":32.9807},{"date":"2019-05-30","close":33.5671},{"date":"2019-05-31","close":33.2136},{"date":"2019-06-03","close":33.6274},{"date":"2019-06-04","close":34.1017},{"date":"2019-06-05","close":34.0241},{"date":"2019-06-06","close":34.0154},{"date":"2019-06-07","close":33.7223},{"date":"2019-06-10","close":33.4636},{"date":"2019-06-11","close":33.5153},{"date":"2019-06-12","close":34.0844},{"date":"2019-06-13","close":34.7225},{"date":"2019-06-14","close":34.4466},{"date":"2019-06-17","close":33.774},{"date":"2019-06-18","close":34.1965},{"date":"2019-06-19","close":33.6792},{"date":"2019-06-20","close":34.231},{"date":"2019-06-21","close":34.7952},{"date":"2019-06-24","close":35.0989},{"date":"2019-06-25","close":35.2204},{"date":"2019-06-26","close":35.2551},{"date":"2019-06-27","close":35.177},{"date":"2019-06-28","close":35.854},{"date":"2019-07-01","close":36.3574},{"date":"2019-07-02","close":36.1404},{"date":"2019-07-03","close":36.3053},{"date":"2019-07-05","close":36.3401},{"date":"2019-07-08","close":36.1838},{"date":"2019-07-09","close":36.1491},{"date":"2019-07-10","close":35.8714},{"date":"2019-07-11","close":35.8714},{"date":"2019-07-12","close":36.0536},{"date":"2019-07-15","close":36.2967},{"date":"2019-07-16","close":36.505},{"date":"2019-07-17","close":35.637},{"date":"2019-07-18","close":35.7325},{"date":"2019-07-19","close":35.8627},{"date":"2019-07-22","close":35.585},{"date":"2019-07-23","close":35.637},{"date":"2019-07-24","close":35.9321},{"date":"2019-07-25","close":35.6891},{"date":"2019-07-26","close":35.7585},{"date":"2019-07-29","close":35.5069},{"date":"2019-07-30","close":35.8193},{"date":"2019-07-31","close":36.8348},{"date":"2019-08-01","close":36.4616},{"date":"2019-08-02","close":36.3921},{"date":"2019-08-05","close":35.9321},{"date":"2019-08-06","close":36.3401},{"date":"2019-08-07","close":36.3487},{"date":"2019-08-08","close":36.9736},{"date":"2019-08-09","close":36.722},{"date":"2019-08-12","close":36.3227},{"date":"2019-08-13","close":37.208},{"date":"2019-08-14","close":36.0276},{"date":"2019-08-15","close":36.0536},{"date":"2019-08-16","close":36.7393},{"date":"2019-08-19","close":37.0084},{"date":"2019-08-20","close":36.774},{"date":"2019-08-21","close":37.234},{"date":"2019-08-22","close":36.5657},{"date":"2019-08-23","close":35.8367},{"date":"2019-08-26","close":36.097},{"date":"2019-08-27","close":36.4442},{"date":"2019-08-28","close":36.9216},{"date":"2019-08-29","close":36.991},{"date":"2019-08-30","close":37.0518},{"date":"2019-09-03","close":36.4616},{"date":"2019-09-04","close":36.8001},{"date":"2019-09-05","close":37.1906},{"date":"2019-09-06","close":37.1646},{"date":"2019-09-09","close":37.2253},{"date":"2019-09-10","close":37.2948},{"date":"2019-09-11","close":38.2929},{"date":"2019-09-12","close":38.4491},{"date":"2019-09-13","close":38.4491},{"date":"2019-09-16","close":38.161},{"date":"2019-09-17","close":38.292},{"date":"2019-09-18","close":38.5102},{"date":"2019-09-19","close":38.4404},{"date":"2019-09-20","close":38.3356},{"date":"2019-09-23","close":38.6237},{"date":"2019-09-24","close":37.9427},{"date":"2019-09-25","close":38.1523},{"date":"2019-09-26","close":38.0562},{"date":"2019-09-27","close":38.1261},{"date":"2019-09-30","close":38.3182},{"date":"2019-10-01","close":37.4975},{"date":"2019-10-02","close":36.5459},{"date":"2019-10-03","close":36.6943},{"date":"2019-10-04","close":37.0522},{"date":"2019-10-07","close":36.8776},{"date":"2019-10-08","close":36.0657},{"date":"2019-10-09","close":36.3189},{"date":"2019-10-10","close":36.4848},{"date":"2019-10-11","close":37.2967},{"date":"2019-10-14","close":36.8776},{"date":"2019-10-15","close":36.8427},{"date":"2019-10-16","close":36.6681},{"date":"2019-10-17","close":37.1745},{"date":"2019-10-18","close":36.5371},{"date":"2019-10-21","close":37.0086},{"date":"2019-10-22","close":37.2705},{"date":"2019-10-23","close":36.9911},{"date":"2019-10-24","close":36.93},{"date":"2019-10-25","close":37.157},{"date":"2019-10-28","close":37.253},{"date":"2019-10-29","close":37.8554},{"date":"2019-10-30","close":37.7245},{"date":"2019-10-31","close":37.8293},{"date":"2019-11-01","close":38.257},{"date":"2019-11-04","close":38.8158},{"date":"2019-11-05","close":38.3182},{"date":"2019-11-06","close":38.615},{"date":"2019-11-07","close":36.9213},{"date":"2019-11-08","close":37.1221},{"date":"2019-11-11","close":36.8776},{"date":"2019-11-12","close":37.157},{"date":"2019-11-13","close":36.5371},{"date":"2019-11-14","close":36.93},{"date":"2019-11-15","close":37.0086},{"date":"2019-11-18","close":37.1308},{"date":"2019-11-19","close":37.4626},{"date":"2019-11-20","close":37.026},{"date":"2019-11-21","close":36.8689},{"date":"2019-11-22","close":37.2792},{"date":"2019-11-25","close":37.2094},{"date":"2019-11-26","close":37.4975},{"date":"2019-11-27","close":37.6372},{"date":"2019-11-29","close":37.3927},{"date":"2019-12-02","close":36.9038},{"date":"2019-12-03","close":36.4848},{"date":"2019-12-04","close":36.7816},{"date":"2019-12-05","close":36.4498},{"date":"2019-12-06","close":36.7467},{"date":"2019-12-09","close":36.6681},{"date":"2019-12-10","close":36.7467},{"date":"2019-12-11","close":37.2792},{"date":"2019-12-12","close":36.6768},{"date":"2019-12-13","close":35.526},{"date":"2019-12-16","close":35.6666},{"date":"2019-12-17","close":35.7368},{"date":"2019-12-18","close":35.6666},{"date":"2019-12-19","close":35.8071},{"date":"2019-12-20","close":36.2112},{"date":"2019-12-23","close":36.2024},{"date":"2019-12-24","close":36.1234},{"date":"2019-12-26","close":36.1146},{"date":"2019-12-27","close":36.0707},{"date":"2019-12-30","close":35.7105},{"date":"2019-12-31","close":35.7632},{"date":"2020-01-02","close":36.3694},{"date":"2020-01-03","close":35.7193},{"date":"2020-01-06","close":36.1761},{"date":"2020-01-07","close":35.7983},{"date":"2020-01-08","close":36.0882},{"date":"2020-01-09","close":36.3079},{"date":"2020-01-10","close":36.0004},{"date":"2020-01-13","close":36.1585},{"date":"2020-01-14","close":36.0004},{"date":"2020-01-15","close":35.9565},{"date":"2020-01-16","close":36.0531},{"date":"2020-01-17","close":36.0092},{"date":"2020-01-21","close":36.0443},{"date":"2020-01-22","close":36.343},{"date":"2020-01-23","close":36.6768},{"date":"2020-01-24","close":36.3254},{"date":"2020-01-27","close":35.403},{"date":"2020-01-28","close":35.851},{"date":"2020-01-29","close":35.5699},{"date":"2020-01-30","close":35.5875},{"date":"2020-01-31","close":34.6563},{"date":"2020-02-03","close":34.5158},{"date":"2020-02-04","close":34.4718},{"date":"2020-02-05","close":34.9726},{"date":"2020-02-06","close":35.0692},{"date":"2020-02-07","close":34.9726},{"date":"2020-02-10","close":35.6139},{"date":"2020-02-11","close":35.8071},{"date":"2020-02-12","close":36.712},{"date":"2020-02-13","close":36.1322},{"date":"2020-02-14","close":36.8613},{"date":"2020-02-18","close":36.8877},{"date":"2020-02-19","close":36.8701},{"date":"2020-02-20","close":37.1073},{"date":"2020-02-21","close":37.2918},{"date":"2020-02-24","close":36.5714},{"date":"2020-02-25","close":34.6563},{"date":"2020-02-26","close":34.5333},{"date":"2020-02-27","close":33.2947},{"date":"2020-02-28","close":32.1263},{"date":"2020-03-02","close":33.444},{"date":"2020-03-03","close":32.8993},{"date":"2020-03-04","close":34.5685},{"date":"2020-03-05","close":34.1029},{"date":"2020-03-06","close":33.5231},{"date":"2020-03-09","close":31.3796},{"date":"2020-03-10","close":32.9872},{"date":"2020-03-11","close":30.9315},{"date":"2020-03-12","close":26.8114},{"date":"2020-03-13","close":29.0708},{"date":"2020-03-16","close":27.1127},{"date":"2020-03-17","close":26.1646},{"date":"2020-03-18","close":23.3204},{"date":"2020-03-19","close":23.1078},{"date":"2020-03-20","close":22.0711},{"date":"2020-03-23","close":20.8218},{"date":"2020-03-24","close":22.4698},{"date":"2020-03-25","close":23.1521},{"date":"2020-03-26","close":23.9229},{"date":"2020-03-27","close":22.9837},{"date":"2020-03-30","close":23.4711},{"date":"2020-03-31","close":23.8875},{"date":"2020-04-01","close":22.2926},{"date":"2020-04-02","close":23.0812},{"date":"2020-04-03","close":22.5673},{"date":"2020-04-06","close":24.2862},{"date":"2020-04-07","close":25.0482},{"date":"2020-04-08","close":25.9697},{"date":"2020-04-09","close":27.1127},{"date":"2020-04-13","close":26.014},{"date":"2020-04-14","close":27.2899},{"date":"2020-04-15","close":25.7836},{"date":"2020-04-16","close":25.252},{"date":"2020-04-17","close":26.1735},{"date":"2020-04-20","close":25.2254},{"date":"2020-04-21","close":24.4457},{"date":"2020-04-22","close":24.5875},{"date":"2020-04-23","close":24.6761},{"date":"2020-04-24","close":24.7292},{"date":"2020-04-27","close":25.7393},{"date":"2020-04-28","close":26.3418},{"date":"2020-04-29","close":27.1392},{"date":"2020-04-30","close":25.7925},{"date":"2020-05-01","close":24.6849},{"date":"2020-05-04","close":25.2786},{"date":"2020-05-05","close":25.3849},{"date":"2020-05-06","close":25.0837},{"date":"2020-05-07","close":25.2697},{"date":"2020-05-08","close":26.4038},{"date":"2020-05-11","close":25.3052},{"date":"2020-05-12","close":24.7292},{"date":"2020-05-13","close":24.1179},{"date":"2020-05-14","close":25.3317},{"date":"2020-05-15","close":25.2166},{"date":"2020-05-18","close":26.1646},{"date":"2020-05-19","close":25.695},{"date":"2020-05-20","close":25.4646},{"date":"2020-05-21","close":26.0583},{"date":"2020-05-22","close":26.1646},{"date":"2020-05-26","close":27.5291},{"date":"2020-05-27","close":28.2379},{"date":"2020-05-28","close":27.9367},{"date":"2020-05-29","close":27.8304},{"date":"2020-06-01","close":28.1493},{"date":"2020-06-02","close":28.6632},{"date":"2020-06-03","close":29.7442},{"date":"2020-06-04","close":30.4885},{"date":"2020-06-05","close":31.9416},{"date":"2020-06-08","close":32.6149},{"date":"2020-06-09","close":31.6669},{"date":"2020-06-10","close":30.5062},{"date":"2020-06-11","close":29.7885},{"date":"2020-06-12","close":30.5239},{"date":"2020-06-15","close":31.3213},{"date":"2020-06-16","close":31.3922},{"date":"2020-06-17","close":31.2327},{"date":"2020-06-18","close":30.7543},{"date":"2020-06-19","close":30.6382},{"date":"2020-06-22","close":31.1828},{"date":"2020-06-23","close":31.0578},{"date":"2020-06-24","close":29.7187},{"date":"2020-06-25","close":29.8705},{"date":"2020-06-26","close":29.7812},{"date":"2020-06-29","close":30.1919},{"date":"2020-06-30","close":30.4775},{"date":"2020-07-01","close":30.2543},{"date":"2020-07-02","close":30.6561},{"date":"2020-07-06","close":31.0042},{"date":"2020-07-07","close":30.5757},{"date":"2020-07-08","close":30.4865},{"date":"2020-07-09","close":29.7991},{"date":"2020-07-10","close":30.2365},{"date":"2020-07-13","close":30.3525},{"date":"2020-07-14","close":31.2185},{"date":"2020-07-15","close":32.5308},{"date":"2020-07-16","close":33.1825},{"date":"2020-07-17","close":33.6288},{"date":"2020-07-20","close":32.8522},{"date":"2020-07-21","close":32.7718},{"date":"2020-07-22","close":33.0753},{"date":"2020-07-23","close":33.3432},{"date":"2020-07-24","close":32.8522},{"date":"2020-07-27","close":33.0932},{"date":"2020-07-28","close":32.6558},{"date":"2020-07-29","close":33.9145},{"date":"2020-07-30","close":33.245},{"date":"2020-07-31","close":34.3519},{"date":"2020-08-03","close":34.7447},{"date":"2020-08-04","close":34.2448},{"date":"2020-08-05","close":34.227},{"date":"2020-08-06","close":34.2716},{"date":"2020-08-07","close":34.8608},{"date":"2020-08-10","close":35.7981},{"date":"2020-08-11","close":36.4141},{"date":"2020-08-12","close":36.6552},{"date":"2020-08-13","close":36.2892},{"date":"2020-08-14","close":36.4766},{"date":"2020-08-17","close":36.3606},{"date":"2020-08-18","close":36.0035},{"date":"2020-08-19","close":35.9142},{"date":"2020-08-20","close":35.8071},{"date":"2020-08-21","close":36.2356},{"date":"2020-08-24","close":36.5927},{"date":"2020-08-25","close":36.7801},{"date":"2020-08-26","close":36.6641},{"date":"2020-08-27","close":36.5123},{"date":"2020-08-28","close":36.8694},{"date":"2020-08-31","close":36.3606},{"date":"2020-09-01","close":36.7623},{"date":"2020-09-02","close":37.655},{"date":"2020-09-03","close":36.1909},{"date":"2020-09-04","close":36.8784},{"date":"2020-09-08","close":36.3695},{"date":"2020-09-09","close":36.7891},{"date":"2020-09-10","close":36.7177},{"date":"2020-09-11","close":37.1997},{"date":"2020-09-14","close":37.9496},{"date":"2020-09-15","close":37.7532},{"date":"2020-09-16","close":38.2978},{"date":"2020-09-17","close":38.3603},{"date":"2020-09-18","close":38.1906},{"date":"2020-09-21","close":36.5212},{"date":"2020-09-22","close":36.8962},{"date":"2020-09-23","close":36.0213},{"date":"2020-09-24","close":36.5391},{"date":"2020-09-25","close":36.3774},{"date":"2020-09-28","close":37.2309},{"date":"2020-09-29","close":36.7997},{"date":"2020-09-30","close":36.7008},{"date":"2020-10-01","close":36.5481},{"date":"2020-10-02","close":37.3657},{"date":"2020-10-05","close":37.8688},{"date":"2020-10-06","close":37.4196},{"date":"2020-10-07","close":38.1832},{"date":"2020-10-08","close":38.8211},{"date":"2020-10-09","close":38.6055},{"date":"2020-10-12","close":38.866},{"date":"2020-10-13","close":38.1293},{"date":"2020-10-14","close":38.1922},{"date":"2020-10-15","close":38.291},{"date":"2020-10-16","close":38.6504},{"date":"2020-10-19","close":38.1114},{"date":"2020-10-20","close":38.7223},{"date":"2020-10-21","close":39.2793},{"date":"2020-10-22","close":39.9621},{"date":"2020-10-23","close":39.8903},{"date":"2020-10-26","close":38.5965},{"date":"2020-10-27","close":37.8957},{"date":"2020-10-28","close":36.9614},{"date":"2020-10-29","close":38.0125},{"date":"2020-10-30","close":37.9227},{"date":"2020-11-02","close":39.477},{"date":"2020-11-03","close":39.7285},{"date":"2020-11-04","close":37.5543},{"date":"2020-11-05","close":39.0637},{"date":"2020-11-06","close":39.2973},{"date":"2020-11-09","close":39.9082},{"date":"2020-11-10","close":39.9082},{"date":"2020-11-11","close":39.5309},{"date":"2020-11-12","close":39.3692},{"date":"2020-11-13","close":40.1149},{"date":"2020-11-16","close":40.7527},{"date":"2020-11-17","close":40.1688},{"date":"2020-11-18","close":41.2918},{"date":"2020-11-19","close":41.0672},{"date":"2020-11-20","close":40.6899},{"date":"2020-11-23","close":41.0133},{"date":"2020-11-24","close":41.9207},{"date":"2020-11-25","close":41.6961},{"date":"2020-11-27","close":41.3008},{"date":"2020-11-30","close":41.3637},{"date":"2020-12-01","close":41.5703},{"date":"2020-12-02","close":41.2289},{"date":"2020-12-03","close":41.0852},{"date":"2020-12-04","close":41.2289},{"date":"2020-12-07","close":40.6539},{"date":"2020-12-08","close":40.6629},{"date":"2020-12-09","close":41.1391},{"date":"2020-12-10","close":41.0492},{"date":"2020-12-11","close":40.9234},{"date":"2020-12-14","close":40.5191},{"date":"2020-12-15","close":41.3637},{"date":"2020-12-16","close":41.1211},{"date":"2020-12-17","close":41.732},{"date":"2020-12-18","close":41.7772},{"date":"2020-12-21","close":41.5152},{"date":"2020-12-22","close":41.2351},{"date":"2020-12-23","close":41.4881},{"date":"2020-12-24","close":41.4971},{"date":"2020-12-28","close":41.6598},{"date":"2020-12-29","close":41.47},{"date":"2020-12-30","close":41.9398},{"date":"2020-12-31","close":42.0934},{"date":"2021-01-04","close":41.723},{"date":"2021-01-05","close":42.9337},{"date":"2021-01-06","close":44.9484},{"date":"2021-01-07","close":46.2404},{"date":"2021-01-08","close":46.3488},{"date":"2021-01-11","close":46.0688},{"date":"2021-01-12","close":46.8367},{"date":"2021-01-13","close":46.9903},{"date":"2021-01-14","close":47.3879},{"date":"2021-01-15","close":46.8096},{"date":"2021-01-19","close":46.647},{"date":"2021-01-20","close":47.3337},{"date":"2021-01-21","close":47.1258},{"date":"2021-01-22","close":47.2975},{"date":"2021-01-25","close":46.4934},{"date":"2021-01-26","close":45.4996},{"date":"2021-01-27","close":43.7287},{"date":"2021-01-28","close":44.578},{"date":"2021-01-29","close":45.0117},{"date":"2021-02-01","close":45.9965},{"date":"2021-02-02","close":45.8158},{"date":"2021-02-03","close":45.7345},{"date":"2021-02-04","close":46.2585},{"date":"2021-02-05","close":46.123},{"date":"2021-02-08","close":46.7193},{"date":"2021-02-09","close":46.6199},{"date":"2021-02-10","close":47.0174},{"date":"2021-02-11","close":47.7854},{"date":"2021-02-12","close":48.4088},{"date":"2021-02-16","close":47.8848},{"date":"2021-02-17","close":49.8724},{"date":"2021-02-18","close":50.2971},{"date":"2021-02-19","close":50.6133},{"date":"2021-02-22","close":50.8843},{"date":"2021-02-23","close":50.5772},{"date":"2021-02-24","close":50.6856},{"date":"2021-02-25","close":50.2338},{"date":"2021-02-26","close":50.4055},{"date":"2021-03-01","close":51.6613},{"date":"2021-03-02","close":51.9053},{"date":"2021-03-03","close":52.357},{"date":"2021-03-04","close":51.7427},{"date":"2021-03-05","close":53.4864},{"date":"2021-03-08","close":54.4079},{"date":"2021-03-09","close":53.5045},{"date":"2021-03-10","close":54.417},{"date":"2021-03-11","close":55.194},{"date":"2021-03-12","close":55.8445},{"date":"2021-03-15","close":56.2782},{"date":"2021-03-16","close":54.7242},{"date":"2021-03-17","close":54.679},{"date":"2021-03-18","close":55.5825},{"date":"2021-03-19","close":54.4481},{"date":"2021-03-22","close":54.4118},{"date":"2021-03-23","close":53.0325},{"date":"2021-03-24","close":53.1686},{"date":"2021-03-25","close":53.8855},{"date":"2021-03-26","close":54.4391},{"date":"2021-03-29","close":54.8747},{"date":"2021-03-30","close":55.1106},{"date":"2021-03-31","close":54.1487},{"date":"2021-04-01","close":54.3574},{"date":"2021-04-05","close":55.2558},{"date":"2021-04-06","close":55.3284},{"date":"2021-04-07","close":54.5843},{"date":"2021-04-08","close":54.8565},{"date":"2021-04-09","close":56.0453},{"date":"2021-04-12","close":56.2903},{"date":"2021-04-13","close":55.773},{"date":"2021-04-14","close":55.7095},{"date":"2021-04-15","close":56.3901},{"date":"2021-04-16","close":56.7077},{"date":"2021-04-19","close":56.5535},{"date":"2021-04-20","close":55.5371},{"date":"2021-04-21","close":56.1542},{"date":"2021-04-22","close":56.5262},{"date":"2021-04-23","close":57.0798},{"date":"2021-04-26","close":56.9981},{"date":"2021-04-27","close":57.5335},{"date":"2021-04-28","close":57.2613},{"date":"2021-04-29","close":57.4246},{"date":"2021-04-30","close":56.5716},{"date":"2021-05-03","close":57.9782},{"date":"2021-05-04","close":57.7513},{"date":"2021-05-05","close":58.5045},{"date":"2021-05-06","close":58.8675},{"date":"2021-05-07","close":59.6207},{"date":"2021-05-10","close":59.7387},{"date":"2021-05-11","close":58.196},{"date":"2021-05-12","close":57.2341},{"date":"2021-05-13","close":58.3593},{"date":"2021-05-14","close":59.4846},{"date":"2021-05-17","close":59.8113},{"date":"2021-05-18","close":57.9238},{"date":"2021-05-19","close":57.3974},{"date":"2021-05-20","close":58.2867},{"date":"2021-05-21","close":58.5317},{"date":"2021-05-24","close":58.7495},{"date":"2021-05-25","close":58.931},{"date":"2021-05-26","close":59.8385},{"date":"2021-05-27","close":60.0926},{"date":"2021-05-28","close":60.383},{"date":"2021-06-01","close":60.8276},{"date":"2021-06-02","close":60.2469},{"date":"2021-06-03","close":60.4374},{"date":"2021-06-04","close":60.5554},{"date":"2021-06-07","close":60.0745},{"date":"2021-06-08","close":61.0182},{"date":"2021-06-09","close":60.6734},{"date":"2021-06-10","close":60.7823},{"date":"2021-06-11","close":60.8367},{"date":"2021-06-14","close":60.0381},{"date":"2021-06-15","close":61.0817},{"date":"2021-06-16","close":61.0364},{"date":"2021-06-17","close":59.8294},{"date":"2021-06-18","close":58.7178},{"date":"2021-06-21","close":60.4399},{"date":"2021-06-22","close":60.7953},{"date":"2021-06-23","close":60.5402},{"date":"2021-06-24","close":60.6677},{"date":"2021-06-25","close":61.1325},{"date":"2021-06-28","close":61.5607},{"date":"2021-06-29","close":62.2988},{"date":"2021-06-30","close":62.5357},{"date":"2021-07-01","close":62.8819},{"date":"2021-07-02","close":63.0369},{"date":"2021-07-06","close":62.2806},{"date":"2021-07-07","close":63.3558},{"date":"2021-07-08","close":62.7908},{"date":"2021-07-09","close":63.8387},{"date":"2021-07-12","close":64.4128},{"date":"2021-07-13","close":63.4378},{"date":"2021-07-14","close":63.6473},{"date":"2021-07-15","close":63.8934},{"date":"2021-07-16","close":63.538},{"date":"2021-07-19","close":61.989},{"date":"2021-07-20","close":63.5471},{"date":"2021-07-21","close":64.2943},{"date":"2021-07-22","close":63.9298},{"date":"2021-07-23","close":64.6223},{"date":"2021-07-26","close":64.3672},{"date":"2021-07-27","close":64.4856},{"date":"2021-07-28","close":64.0483},{"date":"2021-07-29","close":65.242},{"date":"2021-07-30","close":65.0779},{"date":"2021-08-02","close":64.4219},{"date":"2021-08-03","close":65.8707},{"date":"2021-08-04","close":65.0233},{"date":"2021-08-05","close":65.5062},{"date":"2021-08-06","close":65.6702},{"date":"2021-08-09","close":65.3604},{"date":"2021-08-10","close":65.9162},{"date":"2021-08-11","close":66.5085},{"date":"2021-08-12","close":66.5176},{"date":"2021-08-13","close":66.3536},{"date":"2021-08-16","close":66.9823},{"date":"2021-08-17","close":66.5176},{"date":"2021-08-18","close":66.0074},{"date":"2021-08-19","close":66.545},{"date":"2021-08-20","close":66.8821},{"date":"2021-08-23","close":67.5837},{"date":"2021-08-24","close":67.9938},{"date":"2021-08-25","close":68.4585},{"date":"2021-08-26","close":68.1305},{"date":"2021-08-27","close":68.094},{"date":"2021-08-30","close":68.3127},{"date":"2021-08-31","close":68.1578},{"date":"2021-09-01","close":67.7204},{"date":"2021-09-02","close":68.4403},{"date":"2021-09-03","close":68.3583},{"date":"2021-09-07","close":66.8366},{"date":"2021-09-08","close":68.0667},{"date":"2021-09-09","close":68.9141},{"date":"2021-09-10","close":68.4038},{"date":"2021-09-13","close":68.1031},{"date":"2021-09-14","close":67.766},{"date":"2021-09-15","close":69.0417},{"date":"2021-09-16","close":68.6225},{"date":"2021-09-17","close":67.9665},{"date":"2021-09-20","close":66.2716},{"date":"2021-09-21","close":65.8342},{"date":"2021-09-22","close":66.3536},{"date":"2021-09-23","close":67.5017},{"date":"2021-09-24","close":67.2823},{"date":"2021-09-27","close":65.7733},{"date":"2021-09-28","close":64.4198},{"date":"2021-09-29","close":64.4655},{"date":"2021-09-30","close":62.2615},{"date":"2021-10-01","close":63.1211},{"date":"2021-10-04","close":62.7279},{"date":"2021-10-05","close":63.3498},{"date":"2021-10-06","close":63.5418},{"date":"2021-10-07","close":64.2826},{"date":"2021-10-08","close":63.112},{"date":"2021-10-11","close":62.9108},{"date":"2021-10-12","close":62.3346},{"date":"2021-10-13","close":63.0571},{"date":"2021-10-14","close":65.1605},{"date":"2021-10-15","close":65.2063},{"date":"2021-10-18","close":65.9379},{"date":"2021-10-19","close":66.2854},{"date":"2021-10-20","close":66.8707},{"date":"2021-10-21","close":67.6115},{"date":"2021-10-22","close":67.5566},{"date":"2021-10-25","close":67.6298},{"date":"2021-10-26","close":66.825},{"date":"2021-10-27","close":65.5995},{"date":"2021-10-28","close":67.1542},{"date":"2021-10-29","close":67.0994},{"date":"2021-11-01","close":67.2914},{"date":"2021-11-02","close":67.8859},{"date":"2021-11-03","close":66.2671},{"date":"2021-11-04","close":67.4926},{"date":"2021-11-05","close":68.2516},{"date":"2021-11-08","close":68.1053},{"date":"2021-11-09","close":69.8795},{"date":"2021-11-10","close":69.6418},{"date":"2021-11-11","close":69.6692},{"date":"2021-11-12","close":71.5165},{"date":"2021-11-15","close":71.6354},{"date":"2021-11-16","close":72.8792},{"date":"2021-11-17","close":72.7877},{"date":"2021-11-18","close":73.4736},{"date":"2021-11-19","close":73.94},{"date":"2021-11-22","close":72.8426},{"date":"2021-11-23","close":72.4311},{"date":"2021-11-24","close":72.1476},{"date":"2021-11-26","close":70.8032},{"date":"2021-11-29","close":71.6629},{"date":"2021-11-30","close":68.3706},{"date":"2021-12-01","close":68.5626},{"date":"2021-12-02","close":70.1082},{"date":"2021-12-03","close":71.2879},{"date":"2021-12-06","close":71.5074},{"date":"2021-12-07","close":72.3854},{"date":"2021-12-08","close":72.742},{"date":"2021-12-09","close":72.2299},{"date":"2021-12-10","close":72.5408},{"date":"2021-12-13","close":72.1567},{"date":"2021-12-14","close":71.1324},{"date":"2021-12-15","close":71.919},{"date":"2021-12-16","close":72.3396},{"date":"2021-12-17","close":70.769},{"date":"2021-12-20","close":69.7495},{"date":"2021-12-21","close":70.8792},{"date":"2021-12-22","close":71.3385},{"date":"2021-12-23","close":71.7426},{"date":"2021-12-27","close":73.2397},{"date":"2021-12-28","close":73.8367},{"date":"2021-12-29","close":74.3878},{"date":"2021-12-30","close":74.397},{"date":"2021-12-31","close":74.6817},{"date":"2022-01-03","close":72.8815},{"date":"2022-01-04","close":73.7908},{"date":"2022-01-05","close":72.5876},{"date":"2022-01-06","close":73.8276},{"date":"2022-01-07","close":72.8081},{"date":"2022-01-10","close":72.0182},{"date":"2022-01-11","close":73.0744},{"date":"2022-01-12","close":73.5061},{"date":"2022-01-13","close":72.0365},{"date":"2022-01-14","close":70.319},{"date":"2022-01-18","close":68.6473},{"date":"2022-01-19","close":67.7013},{"date":"2022-01-20","close":66.7736},{"date":"2022-01-21","close":66.792},{"date":"2022-01-24","close":67.7748},{"date":"2022-01-25","close":67.04},{"date":"2022-01-26","close":66.5899},{"date":"2022-01-27","close":65.7174},{"date":"2022-01-28","close":66.2777},{"date":"2022-01-31","close":66.7461},{"date":"2022-02-01","close":66.4154},{"date":"2022-02-02","close":66.4246},{"date":"2022-02-03","close":63.265},{"date":"2022-02-04","close":61.97},{"date":"2022-02-07","close":61.2444},{"date":"2022-02-08","close":61.9608},{"date":"2022-02-09","close":63.7334},{"date":"2022-02-10","close":62.769},{"date":"2022-02-11","close":61.0331},{"date":"2022-02-14","close":61.079},{"date":"2022-02-15","close":62.1812},{"date":"2022-02-16","close":61.9883},{"date":"2022-02-17","close":60.4545},{"date":"2022-02-18","close":60.0411},{"date":"2022-02-22","close":59.9034},{"date":"2022-02-23","close":58.6267},{"date":"2022-02-24","close":58.6083},{"date":"2022-02-25","close":60.0963},{"date":"2022-02-28","close":59.6646},{"date":"2022-03-01","close":57.4786},{"date":"2022-03-02","close":59.2696},{"date":"2022-03-03","close":59.3707},{"date":"2022-03-04","close":57.7909},{"date":"2022-03-07","close":55.3936},{"date":"2022-03-08","close":55.265},{"date":"2022-03-09","close":57.6898},{"date":"2022-03-10","close":56.4499},{"date":"2022-03-11","close":55.5498},{"date":"2022-03-14","close":55.6324},{"date":"2022-03-15","close":56.4774},{"date":"2022-03-16","close":59.3523},{"date":"2022-03-17","close":59.5819},{"date":"2022-03-18","close":60.5885},{"date":"2022-03-21","close":60.8471},{"date":"2022-03-22","close":60.6162},{"date":"2022-03-23","close":59.8036},{"date":"2022-03-24","close":60.5608},{"date":"2022-03-25","close":61.1703},{"date":"2022-03-28","close":60.9394},{"date":"2022-03-29","close":61.9829},{"date":"2022-03-30","close":61.8721},{"date":"2022-03-31","close":60.5515},{"date":"2022-04-01","close":61.4011},{"date":"2022-04-04","close":61.5397},{"date":"2022-04-05","close":61.1333},{"date":"2022-04-06","close":60.8194},{"date":"2022-04-07","close":60.4961},{"date":"2022-04-08","close":59.5634},{"date":"2022-04-11","close":58.4922},{"date":"2022-04-12","close":57.3933},{"date":"2022-04-13","close":57.8735},{"date":"2022-04-14","close":56.8207},{"date":"2022-04-18","close":57.1255},{"date":"2022-04-19","close":58.6677},{"date":"2022-04-20","close":60.1175},{"date":"2022-04-21","close":60.1545},{"date":"2022-04-22","close":58.1136},{"date":"2022-04-25","close":57.9104},{"date":"2022-04-26","close":55.7588},{"date":"2022-04-27","close":56.1836},{"date":"2022-04-28","close":56.7931},{"date":"2022-04-29","close":55.2878},{"date":"2022-05-02","close":56.8392},{"date":"2022-05-03","close":57.1717},{"date":"2022-05-04","close":52.1942},{"date":"2022-05-05","close":50.0333},{"date":"2022-05-06","close":49.1837},{"date":"2022-05-09","close":47.8077},{"date":"2022-05-10","close":47.2814},{"date":"2022-05-11","close":47.1244},{"date":"2022-05-12","close":47.1059},{"date":"2022-05-13","close":48.2141},{"date":"2022-05-16","close":47.8447},{"date":"2022-05-17","close":48.3618},{"date":"2022-05-18","close":47.4845},{"date":"2022-05-19","close":47.9186},{"date":"2022-05-20","close":47.1983},{"date":"2022-05-23","close":47.7708},{"date":"2022-05-24","close":47.0505},{"date":"2022-05-25","close":47.8077},{"date":"2022-05-26","close":49.4977},{"date":"2022-05-27","close":50.5227},{"date":"2022-05-31","close":50.338},{"date":"2022-06-01","close":49.8671},{"date":"2022-06-02","close":51.3169},{"date":"2022-06-03","close":50.2457},{"date":"2022-06-06","close":50.7905},{"date":"2022-06-07","close":51.2061},{"date":"2022-06-08","close":50.652},{"date":"2022-06-09","close":49.6085},{"date":"2022-06-10","close":47.9463},{"date":"2022-06-13","close":46.3856},{"date":"2022-06-14","close":45.8038},{"date":"2022-06-15","close":46.0439},{"date":"2022-06-16","close":43.7445},{"date":"2022-06-17","close":43.9399},{"date":"2022-06-21","close":44.098},{"date":"2022-06-22","close":44.1352},{"date":"2022-06-23","close":44.1073},{"date":"2022-06-24","close":45.54},{"date":"2022-06-27","close":45.261},{"date":"2022-06-28","close":45.0656},{"date":"2022-06-29","close":45.2889},{"date":"2022-06-30","close":44.5446},{"date":"2022-07-01","close":45.1028},{"date":"2022-07-05","close":44.7865},{"date":"2022-07-06","close":44.4888},{"date":"2022-07-07","close":44.1259},{"date":"2022-07-08","close":43.9771},{"date":"2022-07-11","close":43.8096},{"date":"2022-07-12","close":43.7631},{"date":"2022-07-13","close":43.9864},{"date":"2022-07-14","close":43.0746},{"date":"2022-07-15","close":43.6422},{"date":"2022-07-18","close":43.4375},{"date":"2022-07-19","close":45.2703},{"date":"2022-07-20","close":45.7447},{"date":"2022-07-21","close":47.224},{"date":"2022-07-22","close":47.2426},{"date":"2022-07-25","close":47.0937},{"date":"2022-07-26","close":46.8704},{"date":"2022-07-27","close":48.1078},{"date":"2022-07-28","close":49.1219},{"date":"2022-07-29","close":50.1545},{"date":"2022-08-01","close":50.3499},{"date":"2022-08-02","close":50.015},{"date":"2022-08-03","close":50.4988},{"date":"2022-08-04","close":50.8244},{"date":"2022-08-05","close":51.2616},{"date":"2022-08-08","close":51.2151},{"date":"2022-08-09","close":50.3406},{"date":"2022-08-10","close":51.5872},{"date":"2022-08-11","close":52.4339},{"date":"2022-08-12","close":54.0061},{"date":"2022-08-15","close":54.6946},{"date":"2022-08-16","close":54.8899},{"date":"2022-08-17","close":54.4527},{"date":"2022-08-18","close":54.8248},{"date":"2022-08-19","close":53.2712},{"date":"2022-08-22","close":51.5407},{"date":"2022-08-23","close":51.3733},{"date":"2022-08-24","close":51.6059},{"date":"2022-08-25","close":53.0479},{"date":"2022-08-26","close":50.8058},{"date":"2022-08-29","close":50.6383},{"date":"2022-08-30","close":50.6941},{"date":"2022-08-31","close":50.3685},{"date":"2022-09-01","close":51.7733},{"date":"2022-09-02","close":51.0663},{"date":"2022-09-06","close":51.1593},{"date":"2022-09-07","close":52.9921},{"date":"2022-09-08","close":53.4572},{"date":"2022-09-09","close":54.0992},{"date":"2022-09-12","close":54.7597},{"date":"2022-09-13","close":52.5083},{"date":"2022-09-14","close":52.3687},{"date":"2022-09-15","close":51.9966},{"date":"2022-09-16","close":49.8754},{"date":"2022-09-19","close":50.5267},{"date":"2022-09-20","close":49.3917},{"date":"2022-09-21","close":48.8893},{"date":"2022-09-22","close":47.6705},{"date":"2022-09-23","close":47.4644},{"date":"2022-09-26","close":46.5371},{"date":"2022-09-27","close":46.1717},{"date":"2022-09-28","close":48.0359},{"date":"2022-09-29","close":46.3404},{"date":"2022-09-30","close":46.1062},{"date":"2022-10-03","close":48.2513},{"date":"2022-10-04","close":50.1622},{"date":"2022-10-05","close":49.9655},{"date":"2022-10-06","close":49.1318},{"date":"2022-10-07","close":47.249},{"date":"2022-10-10","close":47.4644},{"date":"2022-10-11","close":47.8204},{"date":"2022-10-12","close":47.8017},{"date":"2022-10-13","close":49.1225},{"date":"2022-10-14","close":47.6237},{"date":"2022-10-17","close":49.1318},{"date":"2022-10-18","close":49.8531},{"date":"2022-10-19","close":49.0944},{"date":"2022-10-20","close":48.0452},{"date":"2022-10-21","close":49.6845},{"date":"2022-10-24","close":51.4737},{"date":"2022-10-25","close":53.5626},{"date":"2022-10-26","close":53.319},{"date":"2022-10-27","close":54.031},{"date":"2022-10-28","close":54.9864},{"date":"2022-10-31","close":54.1808},{"date":"2022-11-01","close":54.3307},{"date":"2022-11-02","close":53.497},{"date":"2022-11-03","close":56.5695},{"date":"2022-11-04","close":59.7732},{"date":"2022-11-07","close":60.0729},{"date":"2022-11-08","close":60.7755},{"date":"2022-11-09","close":59.8106},{"date":"2022-11-10","close":62.4429},{"date":"2022-11-11","close":62.1899},{"date":"2022-11-14","close":61.4312},{"date":"2022-11-15","close":62.1993},{"date":"2022-11-16","close":61.656},{"date":"2022-11-17","close":61.6092},{"date":"2022-11-18","close":62.7426},{"date":"2022-11-21","close":62.4335},{"date":"2022-11-22","close":63.3047},{"date":"2022-11-23","close":62.7145},{"date":"2022-11-25","close":62.6208},{"date":"2022-11-28","close":61.6747},{"date":"2022-11-29","close":61.2626},{"date":"2022-11-30","close":62.2368},{"date":"2022-12-01","close":62.6677},{"date":"2022-12-02","close":63.8105},{"date":"2022-12-05","close":62.9581},{"date":"2022-12-06","close":61.9183},{"date":"2022-12-07","close":62.1899},{"date":"2022-12-08","close":62.5459},{"date":"2022-12-09","close":61.6092},{"date":"2022-12-12","close":61.4874},{"date":"2022-12-13","close":62.3679},{"date":"2022-12-14","close":62.3398},{"date":"2022-12-15","close":60.7193},{"date":"2022-12-16","close":59.6644},{"date":"2022-12-19","close":59.768},{"date":"2022-12-20","close":59.5702},{"date":"2022-12-21","close":60.8605},{"date":"2022-12-22","close":60.399},{"date":"2022-12-23","close":60.3708},{"date":"2022-12-27","close":60.5592},{"date":"2022-12-28","close":59.542},{"date":"2022-12-29","close":60.7098},{"date":"2022-12-30","close":60.2766},{"date":"2023-01-03","close":60.9736},{"date":"2023-01-04","close":61.9719},{"date":"2023-01-05","close":61.2467},{"date":"2023-01-06","close":63.2434},{"date":"2023-01-09","close":62.8949},{"date":"2023-01-10","close":63.394},{"date":"2023-01-11","close":63.6577},{"date":"2023-01-12","close":64.4018},{"date":"2023-01-13","close":64.8256},{"date":"2023-01-17","close":63.8273},{"date":"2023-01-18","close":62.3109},{"date":"2023-01-19","close":61.0583},{"date":"2023-01-20","close":62.2073},{"date":"2023-01-23","close":62.8478},{"date":"2023-01-24","close":64.1004},{"date":"2023-01-25","close":64.1381},{"date":"2023-01-26","close":64.8162},{"date":"2023-01-27","close":64.8445},{"date":"2023-01-30","close":64.2888},{"date":"2023-01-31","close":65.5226},{"date":"2023-02-01","close":62.4993},{"date":"2023-02-02","close":60.8134},{"date":"2023-02-03","close":61.8965},{"date":"2023-02-06","close":61.9907},{"date":"2023-02-07","close":60.7664},{"date":"2023-02-08","close":61.2749},{"date":"2023-02-09","close":60.9265},{"date":"2023-02-10","close":60.8323},{"date":"2023-02-13","close":61.8777},{"date":"2023-02-14","close":61.3974},{"date":"2023-02-15","close":61.4068},{"date":"2023-02-16","close":60.7004},{"date":"2023-02-17","close":60.9453},{"date":"2023-02-21","close":59.0428},{"date":"2023-02-22","close":58.8545},{"date":"2023-02-23","close":59.4478},{"date":"2023-02-24","close":58.911},{"date":"2023-02-27","close":59.0899},{"date":"2023-02-28","close":59.0711},{"date":"2023-03-01","close":59.5137},{"date":"2023-03-02","close":59.9846},{"date":"2023-03-03","close":61.4162},{"date":"2023-03-06","close":61.7364},{"date":"2023-03-07","close":61.322},{"date":"2023-03-08","close":61.2373},{"date":"2023-03-09","close":59.6173},{"date":"2023-03-10","close":57.8844},{"date":"2023-03-13","close":57.0085},{"date":"2023-03-14","close":58.9298},{"date":"2023-03-15","close":55.5581},{"date":"2023-03-16","close":55.9913},{"date":"2023-03-17","close":54.2952},{"date":"2023-03-20","close":55.4702},{"date":"2023-03-21","close":56.5409},{"date":"2023-03-22","close":55.7923},{"date":"2023-03-23","close":55.6313},{"date":"2023-03-24","close":55.1764},{"date":"2023-03-27","close":55.4891},{"date":"2023-03-28","close":55.8208},{"date":"2023-03-29","close":56.4367},{"date":"2023-03-30","close":56.323},{"date":"2023-03-31","close":57.0621},{"date":"2023-04-03","close":57.2326},{"date":"2023-04-04","close":54.2762},{"date":"2023-04-05","close":52.7791},{"date":"2023-04-06","close":53.0444},{"date":"2023-04-10","close":53.4045},{"date":"2023-04-11","close":53.6982},{"date":"2023-04-12","close":54.3615},{"date":"2023-04-13","close":54.4847},{"date":"2023-04-14","close":54.4752},{"date":"2023-04-17","close":55.1764},{"date":"2023-04-18","close":55.1385},{"date":"2023-04-19","close":55.7829},{"date":"2023-04-20","close":55.5175},{"date":"2023-04-21","close":55.5365},{"date":"2023-04-24","close":55.3565},{"date":"2023-04-25","close":55.2427},{"date":"2023-04-26","close":54.2857},{"date":"2023-04-27","close":56.2566},{"date":"2023-04-28","close":56.702},{"date":"2023-05-01","close":56.4841},{"date":"2023-05-02","close":56.7494},{"date":"2023-05-03","close":55.8871},{"date":"2023-05-04","close":55.4417},{"date":"2023-05-05","close":58.834},{"date":"2023-05-08","close":59.7816},{"date":"2023-05-09","close":59.6773},{"date":"2023-05-10","close":59.033},{"date":"2023-05-11","close":58.8056},{"date":"2023-05-12","close":58.7771},{"date":"2023-05-15","close":59.1467},{"date":"2023-05-16","close":57.6117},{"date":"2023-05-17","close":58.7203},{"date":"2023-05-18","close":59.8763},{"date":"2023-05-19","close":59.9047},{"date":"2023-05-22","close":59.6963},{"date":"2023-05-23","close":58.7203},{"date":"2023-05-24","close":57.5643},{"date":"2023-05-25","close":57.8391},{"date":"2023-05-26","close":58.635},{"date":"2023-05-30","close":58.4455},{"date":"2023-05-31","close":56.5693},{"date":"2023-06-01","close":56.8157},{"date":"2023-06-02","close":59.1183},{"date":"2023-06-05","close":58.5497},{"date":"2023-06-06","close":59.2699},{"date":"2023-06-07","close":60.4828},{"date":"2023-06-08","close":60.2174},{"date":"2023-06-09","close":60.1795},{"date":"2023-06-12","close":60.2174},{"date":"2023-06-13","close":61.3356},{"date":"2023-06-14","close":61.1176},{"date":"2023-06-15","close":62.2073},{"date":"2023-06-16","close":62.3884},{"date":"2023-06-20","close":62.6076},{"date":"2023-06-21","close":63.3508},{"date":"2023-06-22","close":62.2645},{"date":"2023-06-23","close":61.931},{"date":"2023-06-26","close":62.8934},{"date":"2023-06-27","close":63.7987},{"date":"2023-06-28","close":63.6558},{"date":"2023-06-29","close":64.1513},{"date":"2023-06-30","close":64.9327},{"date":"2023-07-03","close":64.4848},{"date":"2023-07-05","close":63.9893},{"date":"2023-07-06","close":63.7129},{"date":"2023-07-07","close":63.7511},{"date":"2023-07-10","close":64.8374},{"date":"2023-07-11","close":65.1233},{"date":"2023-07-12","close":65.5616},{"date":"2023-07-13","close":65.5521},{"date":"2023-07-14","close":65.4759},{"date":"2023-07-17","close":66.1048},{"date":"2023-07-18","close":66.181},{"date":"2023-07-19","close":66.2001},{"date":"2023-07-20","close":65.5331},{"date":"2023-07-21","close":65.7236},{"date":"2023-07-24","close":65.6569},{"date":"2023-07-25","close":65.5902},{"date":"2023-07-26","close":65.514},{"date":"2023-07-27","close":66.0572},{"date":"2023-07-28","close":65.9333},{"date":"2023-07-31","close":66.2763},{"date":"2023-08-01","close":66.7337},{"date":"2023-08-02","close":60.5587},{"date":"2023-08-03","close":59.1198},{"date":"2023-08-04","close":59.8059},{"date":"2023-08-07","close":59.6249},{"date":"2023-08-08","close":58.4909},{"date":"2023-08-09","close":57.7381},{"date":"2023-08-10","close":56.8519},{"date":"2023-08-11","close":56.5946},{"date":"2023-08-14","close":56.6231},{"date":"2023-08-15","close":56.3468},{"date":"2023-08-16","close":56.4897},{"date":"2023-08-17","close":56.3754},{"date":"2023-08-18","close":56.4993},{"date":"2023-08-21","close":56.08},{"date":"2023-08-22","close":55.8894},{"date":"2023-08-23","close":56.4993},{"date":"2023-08-24","close":55.6226},{"date":"2023-08-25","close":55.775},{"date":"2023-08-28","close":55.8703},{"date":"2023-08-29","close":56.1848},{"date":"2023-08-30","close":56.2515},{"date":"2023-08-31","close":56.2801},{"date":"2023-09-01","close":56.9662},{"date":"2023-09-05","close":55.6035},{"date":"2023-09-06","close":54.8698},{"date":"2023-09-07","close":54.3171},{"date":"2023-09-08","close":54.6506},{"date":"2023-09-11","close":54.4791},{"date":"2023-09-12","close":54.6315},{"date":"2023-09-13","close":54.4886},{"date":"2023-09-14","close":54.4314},{"date":"2023-09-15","close":54.4409},{"date":"2023-09-18","close":54.8507},{"date":"2023-09-19","close":54.5648},{"date":"2023-09-20","close":53.8501},{"date":"2023-09-21","close":52.6208},{"date":"2023-09-22","close":52.9086},{"date":"2023-09-25","close":52.8511},{"date":"2023-09-26","close":51.9781},{"date":"2023-09-27","close":52.3234},{"date":"2023-09-28","close":51.0283},{"date":"2023-09-29","close":51.0475},{"date":"2023-10-02","close":50.2512},{"date":"2023-10-03","close":49.8579},{"date":"2023-10-04","close":50.0402},{"date":"2023-10-05","close":49.2439},{"date":"2023-10-06","close":50.2224},{"date":"2023-10-09","close":50.4815},{"date":"2023-10-10","close":50.4911},{"date":"2023-10-11","close":51.2394},{"date":"2023-10-12","close":50.232},{"date":"2023-10-13","close":49.5413},{"date":"2023-10-16","close":50.5006},{"date":"2023-10-17","close":50.6637},{"date":"2023-10-18","close":48.486},{"date":"2023-10-19","close":47.2005},{"date":"2023-10-20","close":46.7304},{"date":"2023-10-23","close":46.433},{"date":"2023-10-24","close":46.74},{"date":"2023-10-25","close":46.1452},{"date":"2023-10-26","close":46.9031},{"date":"2023-10-27","close":46.2507},{"date":"2023-10-30","close":46.644},{"date":"2023-10-31","close":47.0278},{"date":"2023-11-01","close":47.7569},{"date":"2023-11-02","close":48.793},{"date":"2023-11-03","close":49.3878},{"date":"2023-11-06","close":49.0808},{"date":"2023-11-07","close":48.8506},{"date":"2023-11-08","close":48.5627},{"date":"2023-11-09","close":48.2078},{"date":"2023-11-10","close":49.1671},{"date":"2023-11-13","close":48.7258},{"date":"2023-11-14","close":50.3088},{"date":"2023-11-15","close":49.7619},{"date":"2023-11-16","close":49.8099},{"date":"2023-11-17","close":50.1169},{"date":"2023-11-20","close":50.2704},{"date":"2023-11-21","close":50.3951},{"date":"2023-11-22","close":50.5774},{"date":"2023-11-24","close":50.2704},{"date":"2023-11-27","close":50.2992},{"date":"2023-11-28","close":50.1457},{"date":"2023-11-29","close":50.6158},{"date":"2023-11-30","close":50.6542},{"date":"2023-12-01","close":51.6999},{"date":"2023-12-04","close":52.0548},{"date":"2023-12-05","close":52.2083},{"date":"2023-12-06","close":52.8031},{"date":"2023-12-07","close":53.2444},{"date":"2023-12-08","close":53.8008},{"date":"2023-12-11","close":54.2709},{"date":"2023-12-12","close":51.0283},{"date":"2023-12-13","close":51.1242},{"date":"2023-12-14","close":51.9013},{"date":"2023-12-15","close":50.6552},{"date":"2023-12-18","close":51.6985},{"date":"2023-12-19","close":52.278},{"date":"2023-12-20","close":52.848},{"date":"2023-12-21","close":54.0651},{"date":"2023-12-22","close":54.8089},{"date":"2023-12-26","close":55.6686},{"date":"2023-12-27","close":55.7169},{"date":"2023-12-28","close":55.7362},{"date":"2023-12-29","close":55.6782},{"date":"2024-01-02","close":55.1373},{"date":"2024-01-03","close":54.1327},{"date":"2024-01-04","close":54.7896},{"date":"2024-01-05","close":55.2339},{"date":"2024-01-08","close":55.2532},{"date":"2024-01-09","close":55.6976},{"date":"2024-01-10","close":55.485},{"date":"2024-01-11","close":55.8231},{"date":"2024-01-12","close":54.4225},{"date":"2024-01-16","close":50.6166},{"date":"2024-01-17","close":52.3843},{"date":"2024-01-18","close":51.8434},{"date":"2024-01-19","close":52.3457},{"date":"2024-01-22","close":53.0315},{"date":"2024-01-23","close":53.7463},{"date":"2024-01-24","close":53.1474},{"date":"2024-01-25","close":53.8043},{"date":"2024-01-26","close":54.664},{"date":"2024-01-29","close":54.7219},{"date":"2024-01-30","close":52.6354},{"date":"2024-01-31","close":50.8967},{"date":"2024-02-01","close":52.1911},{"date":"2024-02-02","close":52.5968},{"date":"2024-02-05","close":51.5246},{"date":"2024-02-06","close":51.4473},{"date":"2024-02-07","close":52.5485},{"date":"2024-02-08","close":53.2344},{"date":"2024-02-09","close":53.6111},{"date":"2024-02-12","close":53.5724},{"date":"2024-02-13","close":52.8769},{"date":"2024-02-14","close":55.1276},{"date":"2024-02-15","close":55.4464},{"date":"2024-02-16","close":54.9248},{"date":"2024-02-20","close":54.7026},{"date":"2024-02-21","close":55.8328},{"date":"2024-02-22","close":56.2868},{"date":"2024-02-23","close":56.451},{"date":"2024-02-26","close":56.5862},{"date":"2024-02-27","close":57.3977},{"date":"2024-02-28","close":57.4846},{"date":"2024-02-29","close":57.2528},{"date":"2024-03-01","close":58.0738},{"date":"2024-03-04","close":58.3057},{"date":"2024-03-05","close":58.296},{"date":"2024-03-06","close":58.4506},{"date":"2024-03-07","close":59.233},{"date":"2024-03-08","close":59.629},{"date":"2024-03-11","close":59.1267},{"date":"2024-03-12","close":59.8802},{"date":"2024-03-13","close":60.1796},{"date":"2024-03-14","close":60.9427},{"date":"2024-03-15","close":61.0393},{"date":"2024-03-18","close":61.0104},{"date":"2024-03-19","close":61.5899},{"date":"2024-03-20","close":61.9474},{"date":"2024-03-21","close":62.5752},{"date":"2024-03-22","close":61.934},{"date":"2024-03-25","close":61.8175},{"date":"2024-03-26","close":62.2741},{"date":"2024-03-27","close":63.0221},{"date":"2024-03-28","close":63.4593},{"date":"2024-04-01","close":63.2747},{"date":"2024-04-02","close":63.6342},{"date":"2024-04-03","close":63.6536},{"date":"2024-04-04","close":62.5558},{"date":"2024-04-05","close":63.333},{"date":"2024-04-08","close":63.0027},{"date":"2024-04-09","close":63.7896},{"date":"2024-04-10","close":63.5467},{"date":"2024-04-11","close":63.3136},{"date":"2024-04-12","close":63.4302},{"date":"2024-04-15","close":62.5655},{"date":"2024-04-16","close":62.4004},{"date":"2024-04-17","close":61.8757},{"date":"2024-04-18","close":61.9535},{"date":"2024-04-19","close":61.8466},{"date":"2024-04-22","close":62.7987},{"date":"2024-04-23","close":63.3136},{"date":"2024-04-24","close":62.7695},{"date":"2024-04-25","close":62.6141},{"date":"2024-04-26","close":63.2553},{"date":"2024-04-29","close":63.4496},{"date":"2024-04-30","close":63.2164},{"date":"2024-05-01","close":58.7475},{"date":"2024-05-02","close":59.0195},{"date":"2024-05-03","close":60.6031},{"date":"2024-05-06","close":61.5746},{"date":"2024-05-07","close":62.6238},{"date":"2024-05-08","close":63.3816},{"date":"2024-05-09","close":63.8673},{"date":"2024-05-10","close":63.7216},{"date":"2024-05-13","close":64.1782},{"date":"2024-05-14","close":64.9749},{"date":"2024-05-15","close":66.2378},{"date":"2024-05-16","close":66.3253},{"date":"2024-05-17","close":67.0539},{"date":"2024-05-20","close":68.6083},{"date":"2024-05-21","close":70.7845},{"date":"2024-05-22","close":71.1051},{"date":"2024-05-23","close":71.1731},{"date":"2024-05-24","close":71.7949},{"date":"2024-05-28","close":70.6097},{"date":"2024-05-29","close":69.0747},{"date":"2024-05-30","close":69.5216},{"date":"2024-05-31","close":69.8616},{"date":"2024-06-03","close":69.6187},{"date":"2024-06-04","close":69.0552},{"date":"2024-06-05","close":69.9004},{"date":"2024-06-06","close":67.598},{"date":"2024-06-07","close":67.9574},{"date":"2024-06-10","close":68.7735},{"date":"2024-06-11","close":68.5403},{"date":"2024-06-12","close":69.1427},{"date":"2024-06-13","close":68.6083},{"date":"2024-06-14","close":67.4522},{"date":"2024-06-17","close":67.3356},{"date":"2024-06-18","close":67.1316},{"date":"2024-06-20","close":66.2476},{"date":"2024-06-21","close":66.2281},{"date":"2024-06-24","close":67.1756},{"date":"2024-06-25","close":66.0523},{"date":"2024-06-26","close":64.3819},{"date":"2024-06-27","close":65.476},{"date":"2024-06-28","close":64.929},{"date":"2024-07-01","close":64.001},{"date":"2024-07-02","close":64.7824},{"date":"2024-07-03","close":65.3099},{"date":"2024-07-05","close":65.2415},{"date":"2024-07-08","close":65.6713},{"date":"2024-07-09","close":65.5834},{"date":"2024-07-10","close":66.2281},{"date":"2024-07-11","close":68.0841},{"date":"2024-07-12","close":68.3576},{"date":"2024-07-15","close":68.3869},{"date":"2024-07-16","close":70.5066},{"date":"2024-07-17","close":68.2306},{"date":"2024-07-18","close":67.9278},{"date":"2024-07-19","close":67.3515},{"date":"2024-07-22","close":68.5725},{"date":"2024-07-23","close":67.5175},{"date":"2024-07-24","close":65.9741},{"date":"2024-07-25","close":65.1732},{"date":"2024-07-26","close":67.1756},{"date":"2024-07-29","close":67.6934},{"date":"2024-07-30","close":67.4296},{"date":"2024-07-31","close":69.8814},{"date":"2024-08-01","close":68.6995},{"date":"2024-08-02","close":65.8569},{"date":"2024-08-05","close":64.1866},{"date":"2024-08-06","close":65.1536},{"date":"2024-08-07","close":64.2354},{"date":"2024-08-08","close":66.1988},{"date":"2024-08-09","close":66.0816},{"date":"2024-08-12","close":65.0169},{"date":"2024-08-13","close":66.2477},{"date":"2024-08-14","close":66.9119},{"date":"2024-08-15","close":68.1427},{"date":"2024-08-16","close":67.7715},{"date":"2024-08-19","close":68.8948},{"date":"2024-08-20","close":68.6702},{"date":"2024-08-21","close":68.9144},{"date":"2024-08-22","close":68.9632},{"date":"2024-08-23","close":69.5884},{"date":"2024-08-26","close":69.7935},{"date":"2024-08-27","close":69.7935},{"date":"2024-08-28","close":69.1488},{"date":"2024-08-29","close":69.4321},{"date":"2024-08-30","close":71.161},{"date":"2024-09-03","close":69.1195},{"date":"2024-09-04","close":68.4162},{"date":"2024-09-05","close":67.7715},{"date":"2024-09-06","close":66.2672},{"date":"2024-09-09","close":67.0096},{"date":"2024-09-10","close":68.7092},{"date":"2024-09-11","close":69.0414},{"date":"2024-09-12","close":69.5688},{"date":"2024-09-13","close":70.868},{"date":"2024-09-16","close":70.8289},{"date":"2024-09-17","close":71.1806},{"date":"2024-09-18","close":71.0829},{"date":"2024-09-19","close":72.509},{"date":"2024-09-20","close":72.3821},{"date":"2024-09-23","close":73.5249},{"date":"2024-09-24","close":73.7984},{"date":"2024-09-25","close":74.4365},{"date":"2024-09-26","close":75.1335},{"date":"2024-09-27","close":75.7911},{"date":"2024-09-30","close":76.1838},{"date":"2024-10-01","close":75.3985},{"date":"2024-10-02","close":75.1629},{"date":"2024-10-03","close":74.1027},{"date":"2024-10-04","close":74.2893},{"date":"2024-10-07","close":74.1617},{"date":"2024-10-08","close":74.9469},{"date":"2024-10-09","close":76.2721},{"date":"2024-10-10","close":75.5065},{"date":"2024-10-11","close":76.1838},{"date":"2024-10-14","close":76.2525},{"date":"2024-10-15","close":75.1924},{"date":"2024-10-16","close":74.9862},{"date":"2024-10-17","close":75.8304},{"date":"2024-10-18","close":76.0169},{"date":"2024-10-21","close":75.7519},{"date":"2024-10-22","close":75.2316},{"date":"2024-10-23","close":75.0746},{"date":"2024-10-24","close":75.4476},{"date":"2024-10-25","close":75.3298},{"date":"2024-10-28","close":76.3016},{"date":"2024-10-29","close":75.6537},{"date":"2024-10-30","close":74.9175},{"date":"2024-10-31","close":74.1617},{"date":"2024-11-01","close":74.1126},{"date":"2024-11-04","close":72.8659},{"date":"2024-11-05","close":73.4843},{"date":"2024-11-06","close":79.9729},{"date":"2024-11-07","close":80.4048},{"date":"2024-11-08","close":83.065},{"date":"2024-11-11","close":85.0086},{"date":"2024-11-12","close":83.5951},{"date":"2024-11-13","close":84.1349},{"date":"2024-11-14","close":83.5754},{"date":"2024-11-15","close":82.849},{"date":"2024-11-18","close":82.1128},{"date":"2024-11-19","close":81.995},{"date":"2024-11-20","close":81.4551},{"date":"2024-11-21","close":82.4465},{"date":"2024-11-22","close":81.9165},{"date":"2024-11-25","close":81.8085},{"date":"2024-11-26","close":82.211},{"date":"2024-11-27","close":82.1717},{"date":"2024-11-29","close":82.3189},{"date":"2024-12-02","close":82.1324},{"date":"2024-12-03","close":80.9643},{"date":"2024-12-04","close":82.2502},{"date":"2024-12-05","close":81.5631},{"date":"2024-12-06","close":82.7901},{"date":"2024-12-09","close":82.3778},{"date":"2024-12-10","close":81.2588},{"date":"2024-12-11","close":82.476},{"date":"2024-12-12","close":81.7987},{"date":"2024-12-13","close":81.1115},{"date":"2024-12-16","close":82.476},{"date":"2024-12-17","close":80.3459},{"date":"2024-12-18","close":77.3716},{"date":"2024-12-19","close":77.2636},{"date":"2024-12-20","close":79.1581},{"date":"2024-12-23","close":79.1976},{"date":"2024-12-24","close":79.8681},{"date":"2024-12-26","close":79.7301},{"date":"2024-12-27","close":78.7143},{"date":"2024-12-30","close":78.0438},{"date":"2024-12-31","close":77.8367},{"date":"2025-01-02","close":77.8564},{"date":"2025-01-03","close":78.813},{"date":"2025-01-06","close":78.172},{"date":"2025-01-07","close":78.0733},{"date":"2025-01-08","close":78.9313},{"date":"2025-01-10","close":77.5704},{"date":"2025-01-13","close":78.2016},{"date":"2025-01-14","close":79.0989},{"date":"2025-01-15","close":78.3396},{"date":"2025-01-16","close":79.3455},{"date":"2025-01-17","close":80.0161},{"date":"2025-01-21","close":81.3375},{"date":"2025-01-22","close":80.9628},{"date":"2025-01-23","close":80.8937},{"date":"2025-01-24","close":80.4697},{"date":"2025-01-27","close":75.9926},{"date":"2025-01-28","close":75.0656},{"date":"2025-01-29","close":75.2234},{"date":"2025-01-30","close":77.1266},{"date":"2025-01-31","close":76.9196},{"date":"2025-02-03","close":75.9334},{"date":"2025-02-04","close":76.2194},{"date":"2025-02-05","close":84.8186},{"date":"2025-02-06","close":86.781},{"date":"2025-02-07","close":86.4359},{"date":"2025-02-10","close":88.28},{"date":"2025-02-11","close":87.925},{"date":"2025-02-12","close":87.7968},{"date":"2025-02-13","close":87.3234},{"date":"2025-02-14","close":88.5265},{"date":"2025-02-18","close":89.345},{"date":"2025-02-19","close":89.1971},{"date":"2025-02-20","close":87.5995},{"date":"2025-02-21","close":84.0987},{"date":"2025-02-24","close":82.866},{"date":"2025-02-25","close":82.7378},{"date":"2025-02-26","close":83.7338},{"date":"2025-02-27","close":83.083},{"date":"2025-02-28","close":84.4734},{"date":"2025-03-03","close":81.4164},{"date":"2025-03-04","close":79.7794},{"date":"2025-03-05","close":81.0811},{"date":"2025-03-06","close":79.947},{"date":"2025-03-07","close":78.951},{"date":"2025-03-10","close":76.8407},{"date":"2025-03-11","close":75.9235},{"date":"2025-03-12","close":77.5901},{"date":"2025-03-13","close":76.387},{"date":"2025-03-14","close":78.5467},{"date":"2025-03-17","close":80.3809},{"date":"2025-03-18","close":80.4796},{"date":"2025-03-19","close":81.7418},{"date":"2025-03-20","close":81.9982},{"date":"2025-03-21","close":81.584},{"date":"2025-03-24","close":83.7237},{"date":"2025-03-25","close":83.5454},{"date":"2025-03-26","close":81.9803},{"date":"2025-03-27","close":81.3958},{"date":"2025-03-28","close":78.9392},{"date":"2025-03-31","close":79.3552},{"date":"2025-04-01","close":80.6331},{"date":"2025-04-02","close":82.0793},{"date":"2025-04-03","close":76.5024},{"date":"2025-04-04","close":71.0245},{"date":"2025-04-07","close":71.3514},{"date":"2025-04-08","close":70.4697},{"date":"2025-04-09","close":78.0873},{"date":"2025-04-10","close":75.5118},{"date":"2025-04-11","close":76.9878},{"date":"2025-04-14","close":77.7604},{"date":"2025-04-15","close":77.8495},{"date":"2025-04-16","close":75.9377},{"date":"2025-04-17","close":76.1061},{"date":"2025-04-21","close":73.7486},{"date":"2025-04-22","close":75.8882},{"date":"2025-04-23","close":77.5425},{"date":"2025-04-24","close":79.6029},{"date":"2025-04-25","close":80.3062},{"date":"2025-04-28","close":80.3359},{"date":"2025-04-29","close":81.5543},{"date":"2025-04-30","close":83.1095},{"date":"2025-05-01","close":86.428},{"date":"2025-05-02","close":88.0822},{"date":"2025-05-05","close":88.4884},{"date":"2025-05-06","close":87.9733},{"date":"2025-05-07","close":88.9044},{"date":"2025-05-08","close":90.3804},{"date":"2025-05-09","close":91.054},{"date":"2025-05-12","close":94.3823},{"date":"2025-05-13","close":95.155},{"date":"2025-05-14","close":95.4422},{"date":"2025-05-15","close":95.8781},{"date":"2025-05-16","close":97.0073},{"date":"2025-05-19","close":96.938},{"date":"2025-05-20","close":96.73},{"date":"2025-05-21","close":96.2941},{"date":"2025-05-22","close":97.0073},{"date":"2025-05-23","close":97.0668},{"date":"2025-05-27","close":100.0682},{"date":"2025-05-28","close":100.5338},{"date":"2025-05-29","close":101.1777},{"date":"2025-05-30","close":100.4149},{"date":"2025-06-02","close":99.4442},{"date":"2025-06-03","close":100.2267},{"date":"2025-06-04","close":101.3659},{"date":"2025-06-05","close":101.356},{"date":"2025-06-06","close":102.8121},{"date":"2025-06-09","close":102.5645},{"date":"2025-06-10","close":101.9305},{"date":"2025-06-11","close":102.2178},{"date":"2025-06-12","close":102.6239},{"date":"2025-06-13","close":101.0093},{"date":"2025-06-16","close":103.5055},{"date":"2025-06-17","close":102.8617},{"date":"2025-06-18","close":102.5051},{"date":"2025-06-20","close":101.2866},{"date":"2025-06-23","close":102.7481},{"date":"2025-06-24","close":102.9966},{"date":"2025-06-25","close":102.7481},{"date":"2025-06-26","close":103.8317},{"date":"2025-06-27","close":104.4581},{"date":"2025-06-30","close":105.0049},{"date":"2025-07-01","close":104.0604},{"date":"2025-07-02","close":104.4581},{"date":"2025-07-03","close":106.0885},{"date":"2025-07-07","close":105.3628},{"date":"2025-07-08","close":104.8856},{"date":"2025-07-09","close":105.8797},{"date":"2025-07-10","close":105.7107},{"date":"2025-07-11","close":105.2335},{"date":"2025-07-14","close":105.6411},{"date":"2025-07-15","close":105.4025},{"date":"2025-07-16","close":106.6552},{"date":"2025-07-17","close":108.3155},{"date":"2025-07-18","close":108.3254},{"date":"2025-07-21","close":107.6394},{"date":"2025-07-22","close":107.6693},{"date":"2025-07-23","close":109.4886},{"date":"2025-07-24","close":109.3792},{"date":"2025-07-25","close":111.0793},{"date":"2025-07-28","close":110.8705},{"date":"2025-07-29","close":101.9321},{"date":"2025-07-30","close":102.7022},{"date":"2025-07-31","close":103.6698},{"date":"2025-08-01","close":105.131},{"date":"2025-08-04","close":105.131},{"date":"2025-08-05","close":103.5118},{"date":"2025-08-06","close":103.3439},{"date":"2025-08-07","close":102.9885},{"date":"2025-08-08","close":104.2128},{"date":"2025-08-11","close":104.3708},{"date":"2025-08-12","close":105.289},{"date":"2025-08-13","close":104.43},{"date":"2025-08-14","close":103.6895},{"date":"2025-08-15","close":102.2085},{"date":"2025-08-18","close":104.3708},{"date":"2025-08-19","close":103.1958},{"date":"2025-08-20","close":104.6571},{"date":"2025-08-21","close":103.4229},{"date":"2025-08-22","close":105.9011},{"date":"2025-08-25","close":105.052},{"date":"2025-08-26","close":107.0859},{"date":"2025-08-27","close":107.8857},{"date":"2025-08-28","close":107.2735},{"date":"2025-08-29","close":105.5358},{"date":"2025-09-02","close":104.6176},{"date":"2025-09-03","close":104.0055},{"date":"2025-09-04","close":105.7333},{"date":"2025-09-05","close":104.8842},{"date":"2025-09-08","close":105.8123},{"date":"2025-09-09","close":104.9434},{"date":"2025-09-10","close":106.4343},{"date":"2025-09-11","close":106.454},{"date":"2025-09-12","close":106.1677},{"date":"2025-09-15","close":106.4442},{"date":"2025-09-16","close":105.6049},{"date":"2025-09-17","close":106.0492},{"date":"2025-09-18","close":107.1057},{"date":"2025-09-19","close":107.313},{"date":"2025-09-22","close":108.3003},{"date":"2025-09-23","close":107.3094},{"date":"2025-09-24","close":105.5752},{"date":"2025-09-25","close":104.8122},{"date":"2025-09-26","close":106.041},{"date":"2025-09-29","close":107.1806},{"date":"2025-09-30","close":108.9544},{"date":"2025-10-01","close":107.904},{"date":"2025-10-02","close":107.676},{"date":"2025-10-03","close":107.8049},{"date":"2025-10-06","close":108.5877},{"date":"2025-10-07","close":107.3292},{"date":"2025-10-08","close":107.4481},{"date":"2025-10-09","close":106.7842},{"date":"2025-10-10","close":104.5942},{"date":"2025-10-13","close":105.4167},{"date":"2025-10-14","close":106.8734},{"date":"2025-10-15","close":109.8165},{"date":"2025-10-16","close":108.3796},{"date":"2025-10-17","close":107.8445},{"date":"2025-10-20","close":109.5985},{"date":"2025-10-21","close":110.1732},{"date":"2025-10-22","close":107.5571},{"date":"2025-10-23","close":109.5489},{"date":"2025-10-24","close":111.9173},{"date":"2025-10-27","close":112.0263},{"date":"2025-10-28","close":111.1939},{"date":"2025-10-29","close":112.3137},{"date":"2025-10-30","close":113.1758},{"date":"2025-10-31","close":113.3542},{"date":"2025-11-03","close":112.1551},{"date":"2025-11-04","close":110.0345},{"date":"2025-11-05","close":119.7656},{"date":"2025-11-06","close":121.143},{"date":"2025-11-07","close":121.143},{"date":"2025-11-10","close":121.47},{"date":"2025-11-11","close":120.8358},{"date":"2025-11-12","close":121.5493},{"date":"2025-11-13","close":119.1115},{"date":"2025-11-14","close":117.645},{"date":"2025-11-17","close":115.3261},{"date":"2025-11-18","close":113.4037},{"date":"2025-11-19","close":113.3839},{"date":"2025-11-20","close":111.9668},{"date":"2025-11-21","close":112.5218},{"date":"2025-11-24","close":113.156},{"date":"2025-11-25","close":113.6118},{"date":"2025-11-26","close":115.237},{"date":"2025-11-28","close":115.2568},{"date":"2025-12-01","close":113.8992},{"date":"2025-12-02","close":114.2361},{"date":"2025-12-03","close":113.1857},{"date":"2025-12-04","close":113.1659},{"date":"2025-12-05","close":113.1956},{"date":"2025-12-08","close":113.9388},{"date":"2025-12-09","close":114.7217},{"date":"2025-12-10","close":114.7613},{"date":"2025-12-11","close":116.9909},{"date":"2025-12-12","close":113.7208},{"date":"2025-12-15","close":115.8216},{"date":"2025-12-16","close":117.7738},{"date":"2025-12-17","close":115.3261},{"date":"2025-12-18","close":116.6738},{"date":"2025-12-19","close":118.4476},{"date":"2025-12-22","close":119.2701},{"date":"2025-12-23","close":120.4334},{"date":"2025-12-24","close":120.6919},{"date":"2025-12-26","close":121.358},{"date":"2025-12-29","close":121.01},{"date":"2025-12-30","close":120.2445},{"date":"2025-12-31","close":119.0613},{"date":"2026-01-02","close":121.6066},{"date":"2026-01-05","close":120.8311},{"date":"2026-01-06","close":113.2947},{"date":"2026-01-07","close":111.7635},{"date":"2026-01-08","close":110.65},{"date":"2026-01-09","close":110.2125},{"date":"2026-01-12","close":110.7494},{"date":"2026-01-13","close":111.4454},{"date":"2026-01-14","close":111.4851},{"date":"2026-01-15","close":112.3004},{"date":"2026-01-16","close":113.9509},{"date":"2026-01-20","close":113.9012},{"date":"2026-01-21","close":114.8258},{"date":"2026-01-22","close":113.8514},{"date":"2026-01-23","close":112.9367},{"date":"2026-01-26","close":114.4082},{"date":"2026-01-27","close":116.2874},{"date":"2026-01-28","close":116.0686},{"date":"2026-01-29","close":119.5883},{"date":"2026-01-30","close":118.5741},{"date":"2026-02-02","close":122.2727},{"date":"2026-02-03","close":123.2968},{"date":"2026-02-04","close":128.7453},{"date":"2026-02-05","close":131.7579},{"date":"2026-02-06","close":136.8584},{"date":"2026-02-09","close":138.2006},{"date":"2026-02-10","close":137.952},{"date":"2026-02-11","close":140.1493},{"date":"2026-02-12","close":137.7731},{"date":"2026-02-13","close":138.4392},{"date":"2026-02-17","close":141.3921},{"date":"2026-02-18","close":138.6778},{"date":"2026-02-19","close":141.8793},{"date":"2026-02-20","close":142.9631},{"date":"2026-02-23","close":142.0086},{"date":"2026-02-24","close":143.8778},{"date":"2026-02-25","close":143.659},{"date":"2026-02-26","close":142.5952},{"date":"2026-02-27","close":143.4701},{"date":"2026-03-02","close":144.6234},{"date":"2026-03-03","close":138.7773},{"date":"2026-03-04","close":139.1948},{"date":"2026-03-05","close":136.3911},{"date":"2026-03-06","close":131.6386},{"date":"2026-03-09","close":132.3246},{"date":"2026-03-10","close":133.1697},{"date":"2026-03-11","close":134.2137},{"date":"2026-03-12","close":130.187},{"date":"2026-03-13","close":129.4114},{"date":"2026-03-16","close":131.3303},{"date":"2026-03-17","close":132.198},{"date":"2026-03-18","close":133.3947},{"date":"2026-03-19","close":132.8861},{"date":"2026-03-20","close":129.3458},{"date":"2026-03-23","close":132.906},{"date":"2026-03-24","close":136.0574},{"date":"2026-03-25","close":137.1045},{"date":"2026-03-26","close":131.2107},{"date":"2026-03-27","close":130.9314},{"date":"2026-03-30","close":126.2343},{"date":"2026-03-31","close":130.5924},{"date":"2026-04-01","close":134.3521},{"date":"2026-04-02","close":132.6068},{"date":"2026-04-06","close":133.3847},{"date":"2026-04-07","close":132.7864},{"date":"2026-04-08","close":138.6204},{"date":"2026-04-09","close":141.4626},{"date":"2026-04-10","close":142.1407},{"date":"2026-04-13","close":142.4299},{"date":"2026-04-14","close":141.662},{"date":"2026-04-15","close":136.8353},{"date":"2026-04-16","close":137.1743},{"date":"2026-04-17","close":140.4853},{"date":"2026-04-20","close":140.595},{"date":"2026-04-21","close":139.3384},{"date":"2026-04-22","close":139.4282},{"date":"2026-04-23","close":141.3429},{"date":"2026-04-24","close":141.5324},{"date":"2026-04-27","close":142.9884},{"date":"2026-04-28","close":141.2033},{"date":"2026-04-29","close":140.964},{"date":"2026-04-30","close":145.6312},{"date":"2026-05-01","close":144.6838},{"date":"2026-05-04","close":144.0056},{"date":"2026-05-05","close":144.4245},{"date":"2026-05-06","close":142.7491},{"date":"2026-05-07","close":138.8697},{"date":"2026-05-08","close":139.139},{"date":"2026-05-11","close":141.3928},{"date":"2026-05-12","close":140.6548},{"date":"2026-05-13","close":143.4073},{"date":"2026-05-14","close":144.6339},{"date":"2026-05-15","close":142.6892},{"date":"2026-05-18","close":136.935},{"date":"2026-05-19","close":135.0502},{"date":"2026-05-20","close":137.3738},{"date":"2026-05-21","close":135.1},{"date":"2026-05-22","close":137.9821},{"date":"2026-05-26","close":139.837},{"date":"2026-05-27","close":137.8226},{"date":"2026-05-28","close":135.7782},{"date":"2026-05-29","close":133.6939},{"date":"2026-06-01","close":133.5443},{"date":"2026-06-02","close":141.6022},{"date":"2026-06-03","close":146.5586},{"date":"2026-06-04","close":146.9974},{"date":"2026-06-05","close":143.2577},{"date":"2026-06-08","close":143.6566},{"date":"2026-06-09","close":147.3465},{"date":"2026-06-10","close":138.9794},{"date":"2026-06-11","close":143.6167},{"date":"2026-06-12","close":144.5641},{"date":"2026-06-15","close":146.06},{"date":"2026-06-16","close":145.17},{"date":"2026-06-17","close":143.62},{"date":"2026-06-18","close":144.82},{"date":"2026-06-22","close":148.21},{"date":"2026-06-23","close":141.28},{"date":"2026-06-24","close":142.81},{"date":"2026-06-25","close":145.49},{"date":"2026-06-26","close":138.4},{"date":"2026-06-29","close":140.47},{"date":"2026-06-30","close":146.11},{"date":"2026-07-01","close":144.8},{"date":"2026-07-02","close":140.76},{"date":"2026-07-06","close":142.72},{"date":"2026-07-07","close":140.62},{"date":"2026-07-08","close":140.23},{"date":"2026-07-09","close":140.53},{"date":"2026-07-10","close":142.81},{"date":"2026-07-13","close":143.93},{"date":"2026-07-14","close":145.24},{"date":"2026-07-15","close":142.76},{"date":"2026-07-16","close":141.26},{"date":"2026-07-17","close":140.46},{"date":"2026-07-20","close":139.37},{"date":"2026-07-21","close":141.71},{"date":"2026-07-22","close":142.49},{"date":"2026-07-23","close":143.29},{"date":"2026-07-24","close":143.37},{"date":"2026-07-27","close":143.39},{"date":"2026-07-28","close":140.28},{"date":"2026-07-29","close":139.42},{"date":"2026-07-30","close":143.88},{"date":"2026-07-31","close":146.66},{"date":"2026-08-03","close":146.39},{"date":"2026-08-04","close":153.62},{"date":"2026-08-05","close":153.65},{"date":"2026-08-06","close":154.55},{"date":"2026-08-07","close":152.21},{"date":"2026-08-10","close":150.7},{"date":"2026-08-11","close":154.76},{"date":"2026-08-12","close":152.79},{"date":"2026-08-13","close":151.45},{"date":"2026-08-14","close":153.64},{"date":"2026-08-17","close":153.92},{"date":"2026-08-18","close":149.68},{"date":"2026-08-19","close":144.94},{"date":"2026-08-20","close":143.16},{"date":"2026-08-21","close":143.05},{"date":"2026-08-24","close":142.99},{"date":"2026-08-25","close":141.82},{"date":"2026-08-26","close":144.33},{"date":"2026-08-27","close":142.21},{"date":"2026-08-28","close":139.59},{"date":"2026-08-31","close":138.24},{"date":"2026-09-01","close":139.25},{"date":"2026-09-02","close":139.25},{"date":"2026-09-03","close":142.23},{"date":"2026-09-04","close":144.94},{"date":"2026-09-08","close":146.37},{"date":"2026-09-09","close":144.92},{"date":"2026-09-10","close":142.81},{"date":"2026-09-11","close":146.01},{"date":"2026-09-14","close":137.76},{"date":"2026-09-15","close":138.29},{"date":"2026-09-16","close":140.47},{"date":"2026-09-17","close":141.06},{"date":"2026-09-18","close":143.28},{"date":"2026-09-21","close":145.18},{"date":"2026-09-22","close":146.44},{"date":"2026-09-23","close":145.9},{"date":"2026-09-24","close":145.36},{"date":"2026-09-25","close":150.2},{"date":"2026-09-28","close":148.89},{"date":"2026-09-29","close":149.42},{"date":"2026-09-30","close":148.65},{"date":"2026-10-01","close":151.77},{"date":"2026-10-02","close":156.24},{"date":"2026-10-05","close":156.85},{"date":"2026-10-06","close":158.76},{"date":"2026-10-07","close":155.93},{"date":"2026-10-08","close":154.0},{"date":"2026-10-09","close":157.44},{"date":"2026-10-12","close":155.41},{"date":"2026-10-13","close":156.47},{"date":"2026-10-14","close":152.44},{"date":"2026-10-15","close":147.63},{"date":"2026-10-16","close":145.47},{"date":"2026-10-19","close":148.22},{"date":"2026-10-20","close":147.94},{"date":"2026-10-21","close":151.02},{"date":"2026-10-22","close":142.95}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":143.0,"low_30d":135.785,"support":138.25,"high_30d":160.4099,"change_1d":-5.3,"change_7d":-1.7,"change_30d":-2.1,"resistance":157.95,"position_in_range":29.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.45,"per":22.83,"quarter":"2024-Q3"},{"pbr":2.91,"per":21.77,"quarter":"2024-Q4"},{"pbr":3.0,"per":16.91,"quarter":"2025-Q1"},{"pbr":3.05,"per":20.91,"quarter":"2025-Q2"},{"pbr":4.94,"per":27.71,"quarter":"2025-Q3"},{"pbr":5.02,"per":28.9,"quarter":"2025-Q4"},{"pbr":5.36,"per":29.62,"quarter":"2026-Q1"},{"pbr":5.89,"per":29.75,"quarter":"2026-Q2"},{"pbr":null,"per":30.7,"quarter":"2026-Q3"},{"pbr":6.64,"per":30.04,"quarter":"현재"}],"timeline":[{"close":64.929,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":76.1838,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":77.8367,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":79.3552,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":105.0049,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":108.9544,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":119.0613,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":130.5924,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":146.11,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.08,"pbr_5y_low":2.45,"per_5y_avg":25.46,"per_5y_low":16.91,"current_pbr":6.64,"current_per":30.04,"pbr_5y_high":5.89,"per_5y_high":30.7,"pbr_5y_median":4.0,"per_5y_median":27.71,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Building Products & Equipment"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.7%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"PER 30.03x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.58,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.55,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":15.13,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.7,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.62,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":37.41,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.9,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.6,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.45,"per":22.83,"close":64.929,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.91,"per":21.77,"close":76.1838,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.0,"per":16.91,"close":77.8367,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.05,"per":20.91,"close":79.3552,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.94,"per":27.71,"close":105.0049,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.02,"per":28.9,"close":108.9544,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.36,"per":29.62,"close":119.0613,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.89,"per":29.75,"close":130.5924,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":30.7,"close":146.11,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"30.0배"},{"label":"PBR","value":"6.6배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"4.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.42,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":6614000000.0,"market_cap":null,"net_income":749000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3740550347747203,"total_assets":null,"total_equity":null,"profit_margin":0.1132446325975204,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":987000000.0,"operating_margin":0.14922890837617175},{"eps":1.19,"pbr":6.62,"per":47.83,"roa":0.015815681519131042,"roe":0.04546803144933986,"revenue":6142000000.0,"market_cap":86944006000.0,"net_income":613000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3682839465971996,"total_assets":38759000000.0,"total_equity":13482000000.0,"profit_margin":0.09980462390100944,"dividend_yield":1.08,"fiscal_quarter":"Q2","operating_income":804000000.0,"operating_margin":0.13090198632367306},{"eps":0.89,"pbr":null,"per":null,"roa":0.013662199509829484,"roe":0.038763130640627315,"revenue":5797000000.0,"market_cap":null,"net_income":524000000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.35777126099706746,"total_assets":38354000000.0,"total_equity":13518000000.0,"profit_margin":0.09039158185268242,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":853000000.0,"operating_margin":0.1471450750388132},{"eps":1.26,"pbr":null,"per":null,"roa":0.020094085775215226,"roe":0.05780321569221448,"revenue":6442000000.0,"market_cap":null,"net_income":763233660.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.36494877367277245,"total_assets":37983000000.0,"total_equity":13204000000.0,"profit_margin":0.11847774914622788,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":830000000.0,"operating_margin":0.1288419745420677},{"eps":1.05,"pbr":null,"per":null,"roa":0.018477028914836977,"roe":0.054227585673396764,"revenue":6052000000.0,"market_cap":null,"net_income":701000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3711169861202908,"total_assets":37939000000.0,"total_equity":12927000000.0,"profit_margin":0.11582947785855915,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":829000000.0,"operating_margin":0.1369795109054858},{"eps":0.82,"pbr":null,"per":null,"roa":0.01101560159472726,"roe":0.030195830701200254,"revenue":5676000000.0,"market_cap":null,"net_income":478000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3645172656800564,"total_assets":43393000000.0,"total_equity":15830000000.0,"profit_margin":0.08421423537702608,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":642000000.0,"operating_margin":0.113107822410148},{"eps":0.64,"pbr":null,"per":null,"roa":0.009889772700450822,"roe":0.02651059791205315,"revenue":5426000000.0,"market_cap":null,"net_income":419000000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.3549576115001843,"total_assets":42367000000.0,"total_equity":15805000000.0,"profit_margin":0.07722078879469223,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":527000000.0,"operating_margin":0.09712495392554368},{"eps":1.28,"pbr":null,"per":null,"roa":0.015036343769300204,"roe":0.03981132075471698,"revenue":6248000000.0,"market_cap":null,"net_income":633000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3620358514724712,"total_assets":42098000000.0,"total_equity":15900000000.0,"profit_margin":0.1013124199743918,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":894000000.0,"operating_margin":0.14308578745198464},{"eps":1.055679444998198,"pbr":null,"per":null,"roa":0.01482609204824921,"roe":0.03932165486395826,"revenue":6248000000.0,"market_cap":null,"net_income":633000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3620358514724712,"total_assets":42695000000.0,"total_equity":16098000000.0,"profit_margin":0.1013124199743918,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":894000000.0,"operating_margin":0.14308578745198464},{"eps":1.6260465385043334,"pbr":null,"per":null,"roa":0.022504327755337564,"roe":0.061059619238476956,"revenue":5898000000.0,"market_cap":null,"net_income":975000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3575788402848423,"total_assets":43325000000.0,"total_equity":15968000000.0,"profit_margin":0.16531027466937945,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1214000000.0,"operating_margin":0.20583248558833503},{"eps":-0.46196399093917984,"pbr":null,"per":null,"roa":-0.006374116943185217,"roe":-0.017690637373866395,"revenue":5597000000.0,"market_cap":null,"net_income":-277000000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.3435769162051099,"total_assets":43457000000.0,"total_equity":15658000000.0,"profit_margin":-0.04949079864212971,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-142000000.0,"operating_margin":-0.02537073432195819},{"eps":0.6237347747698674,"pbr":null,"per":null,"roa":0.008503672040199178,"roe":0.022397891963109356,"revenue":5209000000.0,"market_cap":null,"net_income":374000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3430600883086965,"total_assets":43981000000.0,"total_equity":16698000000.0,"profit_margin":0.0717988097523517,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":453000000.0,"operating_margin":0.08696486849683241}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.8435,"per":22.83,"date":"2024-06","close":64.93,"source":"reported"},{"eps":2.8435,"per":24.58,"date":"2024-07","close":69.88,"source":"reported"},{"eps":2.8435,"per":25.03,"date":"2024-08","close":71.16,"source":"reported"},{"eps":3.4998,"per":21.77,"date":"2024-09","close":76.18,"source":"reported"},{"eps":3.4998,"per":21.19,"date":"2024-10","close":74.16,"source":"reported"},{"eps":3.4998,"per":23.52,"date":"2024-11","close":82.32,"source":"reported"},{"eps":4.6017,"per":16.91,"date":"2024-12","close":77.84,"source":"reported"},{"eps":4.6017,"per":16.72,"date":"2025-01","close":76.92,"source":"reported"},{"eps":4.6017,"per":18.36,"date":"2025-02","close":84.47,"source":"reported"},{"eps":3.7957,"per":20.91,"date":"2025-03","close":79.36,"source":"reported"},{"eps":3.7957,"per":21.9,"date":"2025-04","close":83.11,"source":"reported"},{"eps":3.7957,"per":26.46,"date":"2025-05","close":100.41,"source":"reported"},{"eps":3.79,"per":27.71,"date":"2025-06","close":105.0,"source":"reported"},{"eps":3.79,"per":27.35,"date":"2025-07","close":103.67,"source":"reported"},{"eps":3.79,"per":27.85,"date":"2025-08","close":105.54,"source":"reported"},{"eps":3.77,"per":28.9,"date":"2025-09","close":108.95,"source":"reported"},{"eps":3.77,"per":30.07,"date":"2025-10","close":113.35,"source":"reported"},{"eps":3.77,"per":30.57,"date":"2025-11","close":115.26,"source":"reported"},{"eps":4.02,"per":29.62,"date":"2025-12","close":119.06,"source":"reported"},{"eps":4.02,"per":29.5,"date":"2026-01","close":118.57,"source":"reported"},{"eps":4.02,"per":35.69,"date":"2026-02","close":143.47,"source":"reported"},{"eps":4.39,"per":29.75,"date":"2026-03","close":130.59,"source":"reported"},{"eps":4.39,"per":33.17,"date":"2026-04","close":145.63,"source":"reported"},{"eps":4.39,"per":30.45,"date":"2026-05","close":133.69,"source":"reported"},{"eps":4.76,"per":30.7,"date":"2026-06","close":146.11,"source":"reported"},{"eps":4.76,"per":30.81,"date":"2026-07","close":146.66,"source":"reported"},{"eps":4.76,"per":29.04,"date":"2026-08","close":138.24,"source":"reported"},{"eps":4.76,"per":31.23,"date":"2026-09","close":148.65,"source":"reported"},{"eps":4.76,"per":30.03,"date":"2026-10","close":142.95,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":26.64,"std":4.82,"count":29,"current":30.03,"lower_1sd":21.82,"upper_1sd":31.47},"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":"Johnson Controls International plc","phase":"above-fold","symbol_resolved":true}