{"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":"2026-10-23T10:04:31.841731+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":9.9,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":59.8,"direction":"higher_better","percentile":87}],"summary":"매출 +9.9%","percentile":77},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":76.1,"direction":null,"percentile":76},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":2.2,"direction":"higher_better","percentile":57}],"summary":"RSI 76","percentile":68},"valuation":{"grade":"C","metrics":[],"summary":"PER 20.35x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":14.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.61,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.16,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":188.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.6x, 순차입금비율 0.2x","percentile":70}},"signals":[],"summary":"Xylem Inc(XYL)은 Industrials 섹터 US 시장 종목입니다, 시가총액 255.17억. 현재가 $109.28, 전일 대비 +2.8%, 30일 +2.2%. PER 20.4배 / ROE 2.5%. 기술적 시그널: RSI 76(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.48,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.48%","value_pct":1.48},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":30.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.16,"direction":"lower_better","percentile":null}],"summary":"배당성향 30%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.48},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.27587783133165544,"grade":"C","trend":"상승","atr_14":2.4274857142857136,"rsi_14":76.06956521739136,"sma_20":103.06975,"sma_60":109.60008333333333,"comment":"상승 추세, RSI 76","analysis":"RSI(14) 76.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.28)가 시그널선(-1.27)을 상회합니다(골든크로스). SMA20 103, SMA60 110 — 혼조세입니다. 볼린저밴드 99~107 (현재 위치 128%).","bb_lower":99.07691582488079,"bb_upper":107.06258417511921,"macd_signal":-1.2666908182967755},"change_pct":2.74,"chart_data":[{"date":"2024-10-23","open":128.29,"high":129.72,"low":128.06,"close":128.86,"volume":724740,"rsi_14":45.86,"sma_20":134.55,"sma_60":132.93,"sma_120":135.98},{"date":"2024-10-24","open":128.97,"high":129.35,"low":127.19,"close":127.81,"volume":747232,"rsi_14":41.64,"sma_20":134.38,"sma_60":132.88,"sma_120":135.93},{"date":"2024-10-25","open":128.62,"high":128.91,"low":127.19,"close":127.59,"volume":643878,"rsi_14":39.08,"sma_20":134.17,"sma_60":132.83,"sma_120":135.85},{"date":"2024-10-28","open":128.65,"high":129.37,"low":127.94,"close":127.95,"volume":694046,"rsi_14":39.81,"sma_20":133.96,"sma_60":132.85,"sma_120":135.78},{"date":"2024-10-29","open":127.36,"high":127.83,"low":126.11,"close":127.07,"volume":972182,"rsi_14":29.41,"sma_20":133.73,"sma_60":132.91,"sma_120":135.68},{"date":"2024-10-30","open":126.81,"high":127.78,"low":126.23,"close":127.39,"volume":1318483,"rsi_14":35.64,"sma_20":133.53,"sma_60":132.96,"sma_120":135.58},{"date":"2024-10-31","open":122.64,"high":122.87,"low":118.22,"close":119.13,"volume":2892116,"rsi_14":11.33,"sma_20":132.96,"sma_60":132.87,"sma_120":135.4},{"date":"2024-11-01","open":118.8,"high":119.78,"low":116.77,"close":116.86,"volume":1925015,"rsi_14":8.54,"sma_20":132.26,"sma_60":132.72,"sma_120":135.22},{"date":"2024-11-04","open":117.64,"high":119.5,"low":117.64,"close":118.21,"volume":1348255,"rsi_14":14.42,"sma_20":131.6,"sma_60":132.59,"sma_120":135.04},{"date":"2024-11-05","open":118.19,"high":119.77,"low":117.51,"close":119.6,"volume":1085211,"rsi_14":16.81,"sma_20":131.01,"sma_60":132.51,"sma_120":134.86},{"date":"2024-11-06","open":122.6,"high":123.17,"low":119.7,"close":121.04,"volume":2024457,"rsi_14":24.11,"sma_20":130.38,"sma_60":132.37,"sma_120":134.71},{"date":"2024-11-07","open":121.9,"high":122.87,"low":120.59,"close":120.97,"volume":1223066,"rsi_14":24.98,"sma_20":129.85,"sma_60":132.24,"sma_120":134.54},{"date":"2024-11-08","open":121.16,"high":122.39,"low":120.8,"close":121.67,"volume":884582,"rsi_14":29.84,"sma_20":129.23,"sma_60":132.1,"sma_120":134.36},{"date":"2024-11-11","open":121.87,"high":122.35,"low":120.44,"close":121.92,"volume":1193967,"rsi_14":32.56,"sma_20":128.6,"sma_60":131.96,"sma_120":134.19},{"date":"2024-11-12","open":121.92,"high":123.29,"low":121.76,"close":122.08,"volume":2744609,"rsi_14":31.89,"sma_20":128.0,"sma_60":131.8,"sma_120":134.02},{"date":"2024-11-13","open":120.86,"high":122.28,"low":119.42,"close":121.04,"volume":2230668,"rsi_14":31.9,"sma_20":127.32,"sma_60":131.63,"sma_120":133.85},{"date":"2024-11-14","open":121.12,"high":121.86,"low":118.97,"close":118.99,"volume":1691681,"rsi_14":29.06,"sma_20":126.64,"sma_60":131.39,"sma_120":133.66},{"date":"2024-11-15","open":119.08,"high":120.01,"low":118.38,"close":119.13,"volume":1831266,"rsi_14":28.31,"sma_20":126.01,"sma_60":131.16,"sma_120":133.51},{"date":"2024-11-18","open":118.64,"high":120.87,"low":118.44,"close":119.8,"volume":1459292,"rsi_14":31.92,"sma_20":125.51,"sma_60":130.92,"sma_120":133.38},{"date":"2024-11-19","open":118.85,"high":119.87,"low":118.35,"close":119.57,"volume":1717426,"rsi_14":30.46,"sma_20":125.05,"sma_60":130.69,"sma_120":133.23},{"date":"2024-11-20","open":119.93,"high":120.6,"low":118.75,"close":120.15,"volume":2043034,"rsi_14":54.13,"sma_20":124.61,"sma_60":130.48,"sma_120":133.08},{"date":"2024-11-21","open":120.23,"high":124.21,"low":120.23,"close":122.64,"volume":1686184,"rsi_14":73.01,"sma_20":124.34,"sma_60":130.3,"sma_120":132.97},{"date":"2024-11-22","open":123.4,"high":124.95,"low":123.03,"close":124.11,"volume":1365941,"rsi_14":73.28,"sma_20":124.17,"sma_60":130.16,"sma_120":132.89},{"date":"2024-11-25","open":124.66,"high":126.47,"low":123.38,"close":126.14,"volume":4258867,"rsi_14":74.56,"sma_20":124.07,"sma_60":130.01,"sma_120":132.8},{"date":"2024-11-26","open":125.83,"high":126.23,"low":122.06,"close":122.17,"volume":1536391,"rsi_14":52.45,"sma_20":123.8,"sma_60":129.91,"sma_120":132.69},{"date":"2024-11-27","open":123.06,"high":124.67,"low":122.56,"close":123.22,"volume":1225240,"rsi_14":55.56,"sma_20":123.57,"sma_60":129.85,"sma_120":132.6},{"date":"2024-11-29","open":123.99,"high":125.4,"low":123.68,"close":124.34,"volume":1083979,"rsi_14":56.63,"sma_20":123.82,"sma_60":129.83,"sma_120":132.49},{"date":"2024-12-02","open":124.29,"high":124.83,"low":122.8,"close":124.6,"volume":1418261,"rsi_14":56.63,"sma_20":124.2,"sma_60":129.84,"sma_120":132.4},{"date":"2024-12-03","open":124.65,"high":125.57,"low":123.47,"close":125.26,"volume":1050738,"rsi_14":57.85,"sma_20":124.54,"sma_60":129.81,"sma_120":132.29},{"date":"2024-12-04","open":125.51,"high":125.98,"low":124.85,"close":125.12,"volume":1157260,"rsi_14":60.84,"sma_20":124.81,"sma_60":129.77,"sma_120":132.18},{"date":"2024-12-05","open":124.98,"high":125.47,"low":123.8,"close":123.83,"volume":975641,"rsi_14":63.71,"sma_20":124.93,"sma_60":129.71,"sma_120":132.08},{"date":"2024-12-06","open":124.59,"high":125.31,"low":123.73,"close":123.97,"volume":980211,"rsi_14":63.69,"sma_20":125.07,"sma_60":129.63,"sma_120":131.97},{"date":"2024-12-09","open":125.17,"high":127.65,"low":124.78,"close":126.89,"volume":1933658,"rsi_14":68.07,"sma_20":125.32,"sma_60":129.61,"sma_120":131.88},{"date":"2024-12-10","open":127.44,"high":127.85,"low":124.39,"close":126.13,"volume":1767305,"rsi_14":66.16,"sma_20":125.51,"sma_60":129.54,"sma_120":131.79},{"date":"2024-12-11","open":126.91,"high":126.91,"low":120.74,"close":121.04,"volume":2274064,"rsi_14":51.16,"sma_20":125.44,"sma_60":129.37,"sma_120":131.66},{"date":"2024-12-12","open":119.76,"high":120.55,"low":118.47,"close":118.77,"volume":1577659,"rsi_14":41.06,"sma_20":125.31,"sma_60":129.18,"sma_120":131.52},{"date":"2024-12-13","open":118.63,"high":119.33,"low":118.11,"close":118.31,"volume":1353557,"rsi_14":36.34,"sma_20":125.26,"sma_60":128.92,"sma_120":131.38},{"date":"2024-12-16","open":118.43,"high":120.24,"low":117.72,"close":118.49,"volume":1515923,"rsi_14":30.63,"sma_20":125.21,"sma_60":128.68,"sma_120":131.25},{"date":"2024-12-17","open":117.46,"high":119.45,"low":117.46,"close":118.48,"volume":2009238,"rsi_14":38.69,"sma_20":125.12,"sma_60":128.45,"sma_120":131.12},{"date":"2024-12-18","open":118.5,"high":119.25,"low":114.66,"close":114.7,"volume":1638675,"rsi_14":27.66,"sma_20":124.86,"sma_60":128.18,"sma_120":130.97},{"date":"2024-12-19","open":115.21,"high":116.66,"low":113.92,"close":114.22,"volume":1708089,"rsi_14":22.55,"sma_20":124.54,"sma_60":127.9,"sma_120":130.84},{"date":"2024-12-20","open":113.87,"high":115.88,"low":113.7,"close":114.92,"volume":2799561,"rsi_14":24.36,"sma_20":124.13,"sma_60":127.62,"sma_120":130.72},{"date":"2024-12-23","open":114.55,"high":115.57,"low":114.36,"close":115.28,"volume":945823,"rsi_14":23.13,"sma_20":123.66,"sma_60":127.33,"sma_120":130.59},{"date":"2024-12-24","open":115.14,"high":116.11,"low":115.0,"close":115.91,"volume":379348,"rsi_14":25.84,"sma_20":123.12,"sma_60":127.05,"sma_120":130.46},{"date":"2024-12-26","open":115.56,"high":116.47,"low":115.31,"close":116.22,"volume":575661,"rsi_14":28.96,"sma_20":122.82,"sma_60":126.79,"sma_120":130.33},{"date":"2024-12-27","open":115.37,"high":116.83,"low":114.95,"close":115.3,"volume":552435,"rsi_14":27.03,"sma_20":122.41,"sma_60":126.5,"sma_120":130.19},{"date":"2024-12-30","open":114.25,"high":114.58,"low":112.97,"close":114.07,"volume":586812,"rsi_14":12.68,"sma_20":121.89,"sma_60":126.22,"sma_120":130.02},{"date":"2024-12-31","open":114.56,"high":114.89,"low":113.37,"close":113.82,"volume":641726,"rsi_14":13.07,"sma_20":121.34,"sma_60":125.93,"sma_120":129.84},{"date":"2025-01-02","open":114.8,"high":115.48,"low":113.7,"close":113.75,"volume":1015902,"rsi_14":18.7,"sma_20":120.75,"sma_60":125.63,"sma_120":129.66},{"date":"2025-01-03","open":113.96,"high":115.56,"low":113.96,"close":114.95,"volume":816575,"rsi_14":31.97,"sma_20":120.23,"sma_60":125.35,"sma_120":129.49},{"date":"2025-01-06","open":115.39,"high":115.64,"low":114.14,"close":114.62,"volume":1166509,"rsi_14":32.36,"sma_20":119.77,"sma_60":125.02,"sma_120":129.28},{"date":"2025-01-07","open":114.67,"high":115.29,"low":112.9,"close":113.58,"volume":1232367,"rsi_14":28.34,"sma_20":119.24,"sma_60":124.72,"sma_120":129.09},{"date":"2025-01-08","open":112.97,"high":113.85,"low":112.08,"close":113.71,"volume":1274472,"rsi_14":29.16,"sma_20":118.56,"sma_60":124.37,"sma_120":128.91},{"date":"2025-01-10","open":112.21,"high":113.37,"low":111.58,"close":111.85,"volume":1334464,"rsi_14":35.05,"sma_20":117.84,"sma_60":123.98,"sma_120":128.71},{"date":"2025-01-13","open":111.38,"high":113.48,"low":111.11,"close":113.44,"volume":1154323,"rsi_14":46.35,"sma_20":117.45,"sma_60":123.63,"sma_120":128.51},{"date":"2025-01-14","open":113.65,"high":114.17,"low":112.1,"close":113.23,"volume":2137024,"rsi_14":41.68,"sma_20":117.17,"sma_60":123.26,"sma_120":128.3},{"date":"2025-01-15","open":115.38,"high":115.98,"low":113.17,"close":113.88,"volume":1339956,"rsi_14":43.33,"sma_20":116.94,"sma_60":122.95,"sma_120":128.13},{"date":"2025-01-16","open":114.75,"high":116.95,"low":114.49,"close":116.69,"volume":1465480,"rsi_14":53.11,"sma_20":116.85,"sma_60":122.69,"sma_120":127.98},{"date":"2025-01-17","open":117.7,"high":118.53,"low":116.98,"close":117.39,"volume":1396461,"rsi_14":54.49,"sma_20":116.79,"sma_60":122.48,"sma_120":127.8},{"date":"2025-01-21","open":118.39,"high":120.06,"low":117.82,"close":119.6,"volume":1182368,"rsi_14":65.07,"sma_20":117.04,"sma_60":122.32,"sma_120":127.64},{"date":"2025-01-22","open":119.57,"high":120.6,"low":118.74,"close":119.33,"volume":1191005,"rsi_14":69.71,"sma_20":117.3,"sma_60":122.15,"sma_120":127.54},{"date":"2025-01-23","open":119.3,"high":120.16,"low":118.45,"close":119.27,"volume":1028285,"rsi_14":70.75,"sma_20":117.53,"sma_60":122.0,"sma_120":127.44},{"date":"2025-01-24","open":119.47,"high":120.38,"low":118.7,"close":119.26,"volume":1066226,"rsi_14":71.06,"sma_20":117.73,"sma_60":121.85,"sma_120":127.34},{"date":"2025-01-27","open":118.26,"high":120.04,"low":117.81,"close":119.86,"volume":885179,"rsi_14":69.65,"sma_20":117.93,"sma_60":121.71,"sma_120":127.28},{"date":"2025-01-28","open":119.59,"high":119.92,"low":118.2,"close":119.04,"volume":957472,"rsi_14":67.02,"sma_20":118.08,"sma_60":121.57,"sma_120":127.24},{"date":"2025-01-29","open":118.85,"high":120.23,"low":118.77,"close":118.95,"volume":727184,"rsi_14":72.33,"sma_20":118.26,"sma_60":121.42,"sma_120":127.19},{"date":"2025-01-30","open":119.81,"high":120.57,"low":118.22,"close":119.48,"volume":1197625,"rsi_14":73.22,"sma_20":118.54,"sma_60":121.42,"sma_120":127.14},{"date":"2025-01-31","open":117.86,"high":121.93,"low":117.79,"close":121.68,"volume":1983332,"rsi_14":88.48,"sma_20":118.94,"sma_60":121.49,"sma_120":127.11},{"date":"2025-02-03","open":119.99,"high":121.06,"low":118.24,"close":120.47,"volume":1795294,"rsi_14":78.32,"sma_20":119.28,"sma_60":121.53,"sma_120":127.06},{"date":"2025-02-04","open":122.63,"high":129.42,"low":122.63,"close":126.79,"volume":2556444,"rsi_14":86.64,"sma_20":119.88,"sma_60":121.64,"sma_120":127.07},{"date":"2025-02-05","open":126.55,"high":128.93,"low":126.05,"close":127.34,"volume":1970566,"rsi_14":86.57,"sma_20":120.53,"sma_60":121.74,"sma_120":127.06},{"date":"2025-02-06","open":127.67,"high":129.13,"low":126.55,"close":128.92,"volume":1748593,"rsi_14":85.61,"sma_20":121.31,"sma_60":121.87,"sma_120":127.06},{"date":"2025-02-07","open":128.98,"high":130.09,"low":128.23,"close":128.6,"volume":2040267,"rsi_14":83.36,"sma_20":122.07,"sma_60":121.98,"sma_120":127.04},{"date":"2025-02-10","open":129.52,"high":129.66,"low":127.82,"close":128.77,"volume":1490437,"rsi_14":81.05,"sma_20":122.93,"sma_60":122.09,"sma_120":127.03},{"date":"2025-02-11","open":128.44,"high":130.38,"low":127.61,"close":129.53,"volume":1212148,"rsi_14":83.46,"sma_20":123.75,"sma_60":122.22,"sma_120":127.01},{"date":"2025-02-12","open":127.7,"high":128.93,"low":127.1,"close":127.44,"volume":1717981,"rsi_14":73.65,"sma_20":124.48,"sma_60":122.32,"sma_120":126.97},{"date":"2025-02-13","open":127.83,"high":128.93,"low":127.18,"close":128.6,"volume":818531,"rsi_14":75.35,"sma_20":125.23,"sma_60":122.48,"sma_120":126.93},{"date":"2025-02-14","open":128.79,"high":129.23,"low":126.76,"close":126.92,"volume":1162469,"rsi_14":68.11,"sma_20":125.75,"sma_60":122.6,"sma_120":126.88},{"date":"2025-02-18","open":127.26,"high":128.8,"low":126.45,"close":128.41,"volume":1132052,"rsi_14":72.7,"sma_20":126.29,"sma_60":122.74,"sma_120":126.83},{"date":"2025-02-19","open":127.65,"high":128.54,"low":127.29,"close":128.18,"volume":1006694,"rsi_14":72.2,"sma_20":126.71,"sma_60":122.87,"sma_120":126.78},{"date":"2025-02-20","open":128.29,"high":128.29,"low":126.45,"close":127.66,"volume":830744,"rsi_14":69.58,"sma_20":127.11,"sma_60":122.99,"sma_120":126.73},{"date":"2025-02-21","open":127.99,"high":128.42,"low":124.99,"close":125.31,"volume":1234272,"rsi_14":58.08,"sma_20":127.4,"sma_60":123.02,"sma_120":126.66},{"date":"2025-02-24","open":125.71,"high":126.9,"low":124.22,"close":126.18,"volume":1511724,"rsi_14":63.53,"sma_20":127.73,"sma_60":123.04,"sma_120":126.6},{"date":"2025-02-25","open":126.3,"high":127.93,"low":125.54,"close":126.02,"volume":2319198,"rsi_14":45.72,"sma_20":128.03,"sma_60":123.03,"sma_120":126.52},{"date":"2025-02-26","open":126.62,"high":127.5,"low":126.15,"close":126.45,"volume":1280824,"rsi_14":45.21,"sma_20":128.39,"sma_60":123.09,"sma_120":126.5},{"date":"2025-02-27","open":126.33,"high":127.58,"low":125.88,"close":126.73,"volume":2093202,"rsi_14":39.3,"sma_20":128.76,"sma_60":123.15,"sma_120":126.5},{"date":"2025-02-28","open":127.6,"high":129.07,"low":126.68,"close":128.8,"volume":2510776,"rsi_14":49.29,"sma_20":129.22,"sma_60":123.21,"sma_120":126.52},{"date":"2025-03-03","open":129.31,"high":130.58,"low":127.05,"close":127.71,"volume":1318011,"rsi_14":45.09,"sma_20":129.51,"sma_60":123.26,"sma_120":126.55},{"date":"2025-03-04","open":125.72,"high":127.19,"low":124.5,"close":125.29,"volume":1819199,"rsi_14":35.9,"sma_20":129.73,"sma_60":123.25,"sma_120":126.53},{"date":"2025-03-05","open":125.58,"high":128.76,"low":125.53,"close":127.6,"volume":1521067,"rsi_14":49.29,"sma_20":129.75,"sma_60":123.29,"sma_120":126.53},{"date":"2025-03-06","open":126.0,"high":127.58,"low":125.16,"close":126.9,"volume":1504675,"rsi_14":43.54,"sma_20":129.71,"sma_60":123.34,"sma_120":126.52},{"date":"2025-03-07","open":125.98,"high":128.82,"low":125.22,"close":128.54,"volume":1282801,"rsi_14":53.77,"sma_20":129.67,"sma_60":123.41,"sma_120":126.52},{"date":"2025-03-10","open":127.03,"high":128.79,"low":125.68,"close":126.2,"volume":1337158,"rsi_14":43.67,"sma_20":129.53,"sma_60":123.39,"sma_120":126.5},{"date":"2025-03-11","open":126.01,"high":126.12,"low":121.52,"close":121.66,"volume":1884097,"rsi_14":34.99,"sma_20":129.15,"sma_60":123.31,"sma_120":126.42},{"date":"2025-03-12","open":122.2,"high":122.55,"low":120.81,"close":120.89,"volume":1117979,"rsi_14":34.6,"sma_20":128.69,"sma_60":123.3,"sma_120":126.34},{"date":"2025-03-13","open":120.9,"high":121.97,"low":118.86,"close":119.07,"volume":1385859,"rsi_14":35.46,"sma_20":128.24,"sma_60":123.3,"sma_120":126.24},{"date":"2025-03-14","open":120.58,"high":121.3,"low":119.81,"close":120.8,"volume":1810347,"rsi_14":37.94,"sma_20":127.83,"sma_60":123.33,"sma_120":126.12},{"date":"2025-03-17","open":120.55,"high":122.53,"low":120.18,"close":121.12,"volume":1712307,"rsi_14":39.09,"sma_20":127.51,"sma_60":123.37,"sma_120":126.03},{"date":"2025-03-18","open":120.71,"high":120.99,"low":118.72,"close":118.99,"volume":1346585,"rsi_14":34.56,"sma_20":127.03,"sma_60":123.37,"sma_120":125.91},{"date":"2025-03-19","open":118.85,"high":120.24,"low":118.41,"close":119.37,"volume":1646146,"rsi_14":34.85,"sma_20":126.58,"sma_60":123.45,"sma_120":125.82},{"date":"2025-03-20","open":118.15,"high":118.88,"low":117.23,"close":117.93,"volume":1329215,"rsi_14":26.99,"sma_20":126.09,"sma_60":123.5,"sma_120":125.7},{"date":"2025-03-21","open":116.8,"high":117.3,"low":115.17,"close":116.58,"volume":2663490,"rsi_14":26.7,"sma_20":125.65,"sma_60":123.52,"sma_120":125.57},{"date":"2025-03-24","open":118.06,"high":119.17,"low":117.38,"close":118.87,"volume":2251839,"rsi_14":36.5,"sma_20":125.27,"sma_60":123.58,"sma_120":125.46},{"date":"2025-03-25","open":119.69,"high":121.51,"low":118.45,"close":121.13,"volume":1745430,"rsi_14":36.34,"sma_20":125.03,"sma_60":123.66,"sma_120":125.36},{"date":"2025-03-26","open":120.9,"high":121.85,"low":120.5,"close":121.17,"volume":1643297,"rsi_14":37.55,"sma_20":124.76,"sma_60":123.74,"sma_120":125.26},{"date":"2025-03-27","open":120.87,"high":121.87,"low":119.49,"close":120.07,"volume":1625227,"rsi_14":31.19,"sma_20":124.42,"sma_60":123.81,"sma_120":125.16},{"date":"2025-03-28","open":119.64,"high":120.7,"low":117.49,"close":117.53,"volume":1590303,"rsi_14":30.91,"sma_20":123.85,"sma_60":123.87,"sma_120":125.05},{"date":"2025-03-31","open":116.75,"high":118.19,"low":114.66,"close":117.55,"volume":1694833,"rsi_14":38.71,"sma_20":123.33,"sma_60":123.92,"sma_120":124.93},{"date":"2025-04-01","open":117.46,"high":118.38,"low":116.32,"close":117.97,"volume":1414803,"rsi_14":41.8,"sma_20":122.96,"sma_60":123.99,"sma_120":124.81},{"date":"2025-04-02","open":116.62,"high":117.35,"low":115.86,"close":117.15,"volume":2648467,"rsi_14":44.29,"sma_20":122.43,"sma_60":124.02,"sma_120":124.69},{"date":"2025-04-03","open":113.62,"high":114.43,"low":109.11,"close":109.22,"volume":2755590,"rsi_14":24.84,"sma_20":121.53,"sma_60":123.92,"sma_120":124.47},{"date":"2025-04-04","open":106.28,"high":106.55,"low":102.58,"close":102.93,"volume":2835537,"rsi_14":18.64,"sma_20":120.23,"sma_60":123.74,"sma_120":124.23},{"date":"2025-04-07","open":100.85,"high":105.98,"low":98.87,"close":102.04,"volume":3238426,"rsi_14":19.46,"sma_20":119.0,"sma_60":123.53,"sma_120":123.95},{"date":"2025-04-08","open":105.14,"high":106.34,"low":99.68,"close":101.22,"volume":3699953,"rsi_14":17.8,"sma_20":117.96,"sma_60":123.35,"sma_120":123.66},{"date":"2025-04-09","open":100.14,"high":109.4,"low":99.11,"close":108.74,"volume":2965015,"rsi_14":36.59,"sma_20":117.34,"sma_60":123.26,"sma_120":123.45},{"date":"2025-04-10","open":106.53,"high":107.43,"low":102.48,"close":105.96,"volume":2176152,"rsi_14":35.13,"sma_20":116.68,"sma_60":123.13,"sma_120":123.2},{"date":"2025-04-11","open":105.61,"high":108.44,"low":104.04,"close":107.32,"volume":1938139,"rsi_14":33.38,"sma_20":115.99,"sma_60":123.02,"sma_120":122.98},{"date":"2025-04-14","open":109.47,"high":109.47,"low":106.86,"close":107.95,"volume":1694237,"rsi_14":30.12,"sma_20":115.32,"sma_60":122.86,"sma_120":122.78},{"date":"2025-04-15","open":108.57,"high":109.03,"low":107.19,"close":107.4,"volume":1559253,"rsi_14":29.54,"sma_20":114.74,"sma_60":122.69,"sma_120":122.58},{"date":"2025-04-16","open":106.53,"high":108.96,"low":106.53,"close":107.45,"volume":2484984,"rsi_14":30.64,"sma_20":114.13,"sma_60":122.47,"sma_120":122.4},{"date":"2025-04-17","open":107.52,"high":109.73,"low":107.52,"close":108.66,"volume":2154926,"rsi_14":35.81,"sma_20":113.66,"sma_60":122.29,"sma_120":122.22},{"date":"2025-04-21","open":107.47,"high":108.26,"low":105.33,"close":106.79,"volume":1917892,"rsi_14":33.75,"sma_20":113.16,"sma_60":122.07,"sma_120":122.03},{"date":"2025-04-22","open":108.25,"high":110.14,"low":107.52,"close":109.92,"volume":2416268,"rsi_14":38.77,"sma_20":112.71,"sma_60":121.91,"sma_120":121.88},{"date":"2025-04-23","open":112.38,"high":114.46,"low":111.18,"close":111.54,"volume":1773224,"rsi_14":42.35,"sma_20":112.22,"sma_60":121.76,"sma_120":121.73},{"date":"2025-04-24","open":111.72,"high":114.3,"low":111.34,"close":113.77,"volume":1819202,"rsi_14":57.35,"sma_20":111.84,"sma_60":121.66,"sma_120":121.61},{"date":"2025-04-25","open":113.78,"high":114.53,"low":112.9,"close":114.25,"volume":1923120,"rsi_14":72.51,"sma_20":111.55,"sma_60":121.58,"sma_120":121.5},{"date":"2025-04-28","open":114.97,"high":115.5,"low":112.66,"close":114.07,"volume":2427237,"rsi_14":74.65,"sma_20":111.37,"sma_60":121.48,"sma_120":121.45},{"date":"2025-04-29","open":117.1,"high":117.8,"low":113.45,"close":116.73,"volume":2864911,"rsi_14":79.54,"sma_20":111.33,"sma_60":121.39,"sma_120":121.44},{"date":"2025-04-30","open":116.18,"high":118.86,"low":115.17,"close":118.65,"volume":2701512,"rsi_14":73.99,"sma_20":111.36,"sma_60":121.35,"sma_120":121.44},{"date":"2025-05-01","open":119.1,"high":119.91,"low":118.33,"close":118.82,"volume":1829935,"rsi_14":85.61,"sma_20":111.45,"sma_60":121.21,"sma_120":121.43},{"date":"2025-05-02","open":120.7,"high":123.27,"low":120.09,"close":122.27,"volume":1834709,"rsi_14":87.1,"sma_20":112.11,"sma_60":121.12,"sma_120":121.43},{"date":"2025-05-05","open":121.27,"high":122.4,"low":120.35,"close":120.38,"volume":1411074,"rsi_14":79.03,"sma_20":113.0,"sma_60":120.97,"sma_120":121.42},{"date":"2025-05-06","open":119.02,"high":120.52,"low":118.48,"close":118.53,"volume":1606766,"rsi_14":74.51,"sma_20":113.84,"sma_60":120.79,"sma_120":121.39},{"date":"2025-05-07","open":119.01,"high":120.34,"low":118.52,"close":119.16,"volume":1664213,"rsi_14":75.15,"sma_20":114.75,"sma_60":120.62,"sma_120":121.36},{"date":"2025-05-08","open":119.99,"high":122.39,"low":119.45,"close":121.34,"volume":986107,"rsi_14":76.15,"sma_20":115.39,"sma_60":120.47,"sma_120":121.34},{"date":"2025-05-09","open":121.59,"high":122.02,"low":120.66,"close":120.89,"volume":664819,"rsi_14":80.87,"sma_20":116.15,"sma_60":120.36,"sma_120":121.34},{"date":"2025-05-12","open":125.08,"high":125.27,"low":123.65,"close":125.22,"volume":1531634,"rsi_14":81.83,"sma_20":117.06,"sma_60":120.29,"sma_120":121.38},{"date":"2025-05-13","open":125.15,"high":125.67,"low":124.75,"close":124.91,"volume":1327579,"rsi_14":79.39,"sma_20":117.92,"sma_60":120.25,"sma_120":121.43},{"date":"2025-05-14","open":124.52,"high":124.74,"low":123.2,"close":123.45,"volume":1232242,"rsi_14":72.04,"sma_20":118.73,"sma_60":120.17,"sma_120":121.45},{"date":"2025-05-15","open":123.3,"high":125.15,"low":123.22,"close":124.6,"volume":1222699,"rsi_14":72.87,"sma_20":119.6,"sma_60":120.11,"sma_120":121.49},{"date":"2025-05-16","open":124.92,"high":126.02,"low":123.84,"close":125.99,"volume":1042352,"rsi_14":74.99,"sma_20":120.49,"sma_60":120.08,"sma_120":121.53},{"date":"2025-05-19","open":124.68,"high":126.15,"low":124.41,"close":125.96,"volume":786665,"rsi_14":71.75,"sma_20":121.46,"sma_60":120.09,"sma_120":121.55},{"date":"2025-05-20","open":125.56,"high":125.98,"low":124.61,"close":124.98,"volume":1185540,"rsi_14":65.63,"sma_20":122.22,"sma_60":120.07,"sma_120":121.55},{"date":"2025-05-21","open":123.99,"high":125.21,"low":123.58,"close":123.66,"volume":1226682,"rsi_14":61.28,"sma_20":122.84,"sma_60":120.03,"sma_120":121.53},{"date":"2025-05-22","open":123.24,"high":124.1,"low":122.9,"close":123.27,"volume":1383769,"rsi_14":52.73,"sma_20":123.32,"sma_60":119.97,"sma_120":121.53},{"date":"2025-05-23","open":121.6,"high":122.77,"low":121.6,"close":122.07,"volume":1282306,"rsi_14":54.79,"sma_20":123.72,"sma_60":119.9,"sma_120":121.52},{"date":"2025-05-27","open":123.66,"high":124.29,"low":122.59,"close":124.23,"volume":1151420,"rsi_14":65.85,"sma_20":124.24,"sma_60":119.82,"sma_120":121.52},{"date":"2025-05-28","open":124.6,"high":125.11,"low":123.35,"close":123.65,"volume":985641,"rsi_14":62.51,"sma_20":124.59,"sma_60":119.75,"sma_120":121.51},{"date":"2025-05-29","open":124.55,"high":124.55,"low":122.81,"close":124.05,"volume":887629,"rsi_14":57.34,"sma_20":124.84,"sma_60":119.72,"sma_120":121.49},{"date":"2025-05-30","open":124.9,"high":125.07,"low":123.6,"close":124.43,"volume":2624076,"rsi_14":60.01,"sma_20":125.11,"sma_60":119.66,"sma_120":121.48},{"date":"2025-06-02","open":123.53,"high":124.21,"low":122.23,"close":124.09,"volume":1382782,"rsi_14":43.47,"sma_20":125.18,"sma_60":119.61,"sma_120":121.47},{"date":"2025-06-03","open":124.06,"high":125.99,"low":123.49,"close":125.52,"volume":949050,"rsi_14":50.85,"sma_20":125.42,"sma_60":119.55,"sma_120":121.48},{"date":"2025-06-04","open":125.88,"high":125.96,"low":125.1,"close":125.11,"volume":1045719,"rsi_14":55.36,"sma_20":125.73,"sma_60":119.52,"sma_120":121.46},{"date":"2025-06-05","open":125.43,"high":125.5,"low":124.28,"close":125.04,"volume":844309,"rsi_14":50.18,"sma_20":126.01,"sma_60":119.57,"sma_120":121.44},{"date":"2025-06-06","open":126.34,"high":126.8,"low":123.99,"close":125.06,"volume":1921768,"rsi_14":42.86,"sma_20":126.18,"sma_60":119.64,"sma_120":121.47},{"date":"2025-06-09","open":125.43,"high":126.77,"low":125.13,"close":126.0,"volume":1066654,"rsi_14":48.22,"sma_20":126.42,"sma_60":119.75,"sma_120":121.52},{"date":"2025-06-10","open":126.19,"high":126.98,"low":125.51,"close":126.84,"volume":1044437,"rsi_14":57.23,"sma_20":126.48,"sma_60":119.84,"sma_120":121.59},{"date":"2025-06-11","open":126.77,"high":126.99,"low":125.16,"close":125.39,"volume":728654,"rsi_14":56.56,"sma_20":126.49,"sma_60":119.91,"sma_120":121.64},{"date":"2025-06-12","open":124.81,"high":125.92,"low":124.44,"close":125.67,"volume":791061,"rsi_14":59.9,"sma_20":126.58,"sma_60":120.02,"sma_120":121.69},{"date":"2025-06-13","open":124.16,"high":125.31,"low":123.12,"close":123.89,"volume":854003,"rsi_14":56.69,"sma_20":126.52,"sma_60":120.09,"sma_120":121.77},{"date":"2025-06-16","open":124.9,"high":126.48,"low":124.69,"close":125.96,"volume":1010979,"rsi_14":56.29,"sma_20":126.5,"sma_60":120.22,"sma_120":121.86},{"date":"2025-06-17","open":125.26,"high":125.67,"low":123.65,"close":123.76,"volume":824133,"rsi_14":48.87,"sma_20":126.37,"sma_60":120.33,"sma_120":121.93},{"date":"2025-06-18","open":123.87,"high":124.65,"low":123.4,"close":123.53,"volume":931851,"rsi_14":47.9,"sma_20":126.28,"sma_60":120.4,"sma_120":121.99},{"date":"2025-06-20","open":123.59,"high":124.52,"low":122.76,"close":122.87,"volume":2027335,"rsi_14":43.87,"sma_20":126.22,"sma_60":120.42,"sma_120":122.04},{"date":"2025-06-23","open":123.02,"high":124.01,"low":121.75,"close":123.88,"volume":1257148,"rsi_14":49.23,"sma_20":126.23,"sma_60":120.46,"sma_120":122.1},{"date":"2025-06-24","open":124.73,"high":125.85,"low":123.37,"close":125.52,"volume":1136132,"rsi_14":50.0,"sma_20":126.38,"sma_60":120.55,"sma_120":122.18},{"date":"2025-06-25","open":125.84,"high":126.26,"low":124.95,"close":125.86,"volume":1386419,"rsi_14":52.77,"sma_20":126.44,"sma_60":120.68,"sma_120":122.28},{"date":"2025-06-26","open":126.35,"high":128.54,"low":125.89,"close":127.84,"volume":1535681,"rsi_14":59.08,"sma_20":126.64,"sma_60":120.85,"sma_120":122.39},{"date":"2025-06-27","open":128.0,"high":129.16,"low":125.7,"close":126.59,"volume":3027206,"rsi_14":54.59,"sma_20":126.77,"sma_60":120.99,"sma_120":122.49},{"date":"2025-06-30","open":126.89,"high":127.85,"low":125.74,"close":127.7,"volume":2548303,"rsi_14":55.07,"sma_20":126.93,"sma_60":121.16,"sma_120":122.59},{"date":"2025-07-01","open":127.19,"high":130.19,"low":127.05,"close":129.32,"volume":1479832,"rsi_14":57.03,"sma_20":127.2,"sma_60":121.5,"sma_120":122.71},{"date":"2025-07-02","open":129.57,"high":130.22,"low":128.86,"close":130.02,"volume":1151774,"rsi_14":63.72,"sma_20":127.42,"sma_60":121.95,"sma_120":122.84},{"date":"2025-07-03","open":130.11,"high":130.98,"low":129.82,"close":130.59,"volume":713729,"rsi_14":64.33,"sma_20":127.7,"sma_60":122.42,"sma_120":122.98},{"date":"2025-07-07","open":130.22,"high":131.01,"low":128.96,"close":129.32,"volume":1320651,"rsi_14":66.31,"sma_20":127.92,"sma_60":122.89,"sma_120":123.12},{"date":"2025-07-08","open":129.27,"high":130.71,"low":129.24,"close":129.73,"volume":1068370,"rsi_14":62.58,"sma_20":128.16,"sma_60":123.24,"sma_120":123.25},{"date":"2025-07-09","open":130.48,"high":130.49,"low":128.72,"close":129.86,"volume":892411,"rsi_14":73.59,"sma_20":128.35,"sma_60":123.64,"sma_120":123.39},{"date":"2025-07-10","open":130.32,"high":130.82,"low":129.53,"close":129.91,"volume":1124732,"rsi_14":75.06,"sma_20":128.51,"sma_60":124.02,"sma_120":123.52},{"date":"2025-07-11","open":128.86,"high":129.67,"low":128.62,"close":129.27,"volume":1078928,"rsi_14":75.17,"sma_20":128.7,"sma_60":124.37,"sma_120":123.62},{"date":"2025-07-14","open":128.86,"high":129.66,"low":128.25,"close":129.29,"volume":951560,"rsi_14":73.06,"sma_20":128.89,"sma_60":124.73,"sma_120":123.71},{"date":"2025-07-15","open":129.95,"high":130.77,"low":128.0,"close":128.01,"volume":693562,"rsi_14":60.94,"sma_20":129.1,"sma_60":125.07,"sma_120":123.77},{"date":"2025-07-16","open":128.05,"high":128.77,"low":126.86,"close":128.75,"volume":1031868,"rsi_14":62.28,"sma_20":129.24,"sma_60":125.41,"sma_120":123.85},{"date":"2025-07-17","open":128.65,"high":130.87,"low":128.08,"close":130.76,"volume":1035982,"rsi_14":62.37,"sma_20":129.59,"sma_60":125.81,"sma_120":123.94},{"date":"2025-07-18","open":130.79,"high":131.27,"low":130.05,"close":131.01,"volume":974433,"rsi_14":70.48,"sma_20":129.97,"sma_60":126.16,"sma_120":124.03},{"date":"2025-07-21","open":131.83,"high":132.2,"low":130.18,"close":130.25,"volume":679356,"rsi_14":62.19,"sma_20":130.34,"sma_60":126.47,"sma_120":124.11},{"date":"2025-07-22","open":130.06,"high":130.45,"low":127.41,"close":129.37,"volume":955483,"rsi_14":50.25,"sma_20":130.62,"sma_60":126.72,"sma_120":124.19},{"date":"2025-07-23","open":130.03,"high":130.46,"low":129.33,"close":130.08,"volume":616445,"rsi_14":50.3,"sma_20":130.85,"sma_60":126.99,"sma_120":124.28},{"date":"2025-07-24","open":129.69,"high":130.47,"low":129.13,"close":129.56,"volume":716333,"rsi_14":44.69,"sma_20":131.04,"sma_60":127.24,"sma_120":124.36},{"date":"2025-07-25","open":130.27,"high":131.12,"low":129.55,"close":130.87,"volume":580467,"rsi_14":57.97,"sma_20":131.19,"sma_60":127.47,"sma_120":124.43},{"date":"2025-07-28","open":130.85,"high":131.29,"low":130.2,"close":130.57,"volume":824339,"rsi_14":54.36,"sma_20":131.4,"sma_60":127.67,"sma_120":124.51},{"date":"2025-07-29","open":130.84,"high":131.6,"low":129.12,"close":129.78,"volume":809107,"rsi_14":52.07,"sma_20":131.53,"sma_60":127.85,"sma_120":124.53},{"date":"2025-07-30","open":130.16,"high":130.79,"low":127.97,"close":128.44,"volume":1735077,"rsi_14":45.54,"sma_20":131.51,"sma_60":127.96,"sma_120":124.54},{"date":"2025-07-31","open":135.43,"high":142.43,"low":132.77,"close":142.23,"volume":3539216,"rsi_14":77.8,"sma_20":132.15,"sma_60":128.33,"sma_120":124.65},{"date":"2025-08-01","open":141.31,"high":141.51,"low":138.26,"close":139.83,"volume":2023904,"rsi_14":70.75,"sma_20":132.65,"sma_60":128.69,"sma_120":124.74},{"date":"2025-08-04","open":140.37,"high":142.01,"low":139.51,"close":141.59,"volume":1593744,"rsi_14":76.0,"sma_20":133.29,"sma_60":129.08,"sma_120":124.85},{"date":"2025-08-05","open":142.6,"high":142.93,"low":139.87,"close":141.23,"volume":1082407,"rsi_14":74.33,"sma_20":133.91,"sma_60":129.41,"sma_120":124.94},{"date":"2025-08-06","open":141.55,"high":141.63,"low":140.07,"close":141.24,"volume":956635,"rsi_14":72.25,"sma_20":134.51,"sma_60":129.76,"sma_120":125.06},{"date":"2025-08-07","open":142.25,"high":142.83,"low":140.44,"close":141.11,"volume":938248,"rsi_14":71.57,"sma_20":135.1,"sma_60":130.03,"sma_120":125.16},{"date":"2025-08-08","open":141.34,"high":142.05,"low":139.99,"close":140.29,"volume":596999,"rsi_14":71.39,"sma_20":135.69,"sma_60":130.29,"sma_120":125.27},{"date":"2025-08-11","open":139.85,"high":140.59,"low":139.42,"close":140.51,"volume":957745,"rsi_14":74.26,"sma_20":136.28,"sma_60":130.58,"sma_120":125.37},{"date":"2025-08-12","open":141.39,"high":141.41,"low":140.54,"close":141.06,"volume":867667,"rsi_14":74.09,"sma_20":136.97,"sma_60":130.86,"sma_120":125.48},{"date":"2025-08-13","open":140.93,"high":141.68,"low":138.68,"close":141.16,"volume":1833318,"rsi_14":75.85,"sma_20":137.63,"sma_60":131.12,"sma_120":125.6},{"date":"2025-08-14","open":140.4,"high":140.96,"low":138.93,"close":139.49,"volume":779134,"rsi_14":69.21,"sma_20":138.09,"sma_60":131.35,"sma_120":125.72},{"date":"2025-08-15","open":139.82,"high":139.89,"low":138.4,"close":138.48,"volume":765100,"rsi_14":67.2,"sma_20":138.5,"sma_60":131.58,"sma_120":125.83},{"date":"2025-08-18","open":138.33,"high":139.24,"low":137.97,"close":138.52,"volume":859489,"rsi_14":68.08,"sma_20":138.95,"sma_60":131.84,"sma_120":125.93},{"date":"2025-08-19","open":138.89,"high":139.86,"low":138.58,"close":139.48,"volume":1461775,"rsi_14":73.19,"sma_20":139.48,"sma_60":132.11,"sma_120":126.04},{"date":"2025-08-20","open":138.85,"high":140.33,"low":138.12,"close":139.52,"volume":1234820,"rsi_14":36.56,"sma_20":139.99,"sma_60":132.41,"sma_120":126.15},{"date":"2025-08-21","open":138.77,"high":139.15,"low":137.83,"close":137.9,"volume":817637,"rsi_14":39.62,"sma_20":140.44,"sma_60":132.64,"sma_120":126.23},{"date":"2025-08-22","open":138.76,"high":141.86,"low":138.37,"close":141.36,"volume":1186121,"rsi_14":48.97,"sma_20":141.0,"sma_60":132.94,"sma_120":126.35},{"date":"2025-08-25","open":141.29,"high":142.43,"low":140.2,"close":140.31,"volume":897193,"rsi_14":46.04,"sma_20":141.52,"sma_60":133.23,"sma_120":126.47},{"date":"2025-08-26","open":140.2,"high":141.26,"low":139.65,"close":140.97,"volume":1524055,"rsi_14":48.88,"sma_20":142.09,"sma_60":133.51,"sma_120":126.59},{"date":"2025-08-27","open":141.08,"high":142.43,"low":141.08,"close":142.23,"volume":835795,"rsi_14":54.17,"sma_20":142.79,"sma_60":133.83,"sma_120":126.72},{"date":"2025-08-28","open":142.5,"high":142.5,"low":141.44,"close":142.02,"volume":961010,"rsi_14":55.05,"sma_20":142.76,"sma_60":134.11,"sma_120":126.83},{"date":"2025-08-29","open":141.8,"high":142.26,"low":139.45,"close":139.6,"volume":1114452,"rsi_14":45.83,"sma_20":142.73,"sma_60":134.36,"sma_120":126.94},{"date":"2025-09-02","open":138.62,"high":138.9,"low":137.19,"close":138.41,"volume":1328697,"rsi_14":40.58,"sma_20":142.54,"sma_60":134.59,"sma_120":127.08},{"date":"2025-09-03","open":138.43,"high":138.78,"low":137.12,"close":137.77,"volume":1081266,"rsi_14":38.66,"sma_20":142.35,"sma_60":134.8,"sma_120":127.22},{"date":"2025-09-04","open":137.94,"high":139.98,"low":137.61,"close":139.98,"volume":870278,"rsi_14":50.29,"sma_20":142.27,"sma_60":135.04,"sma_120":127.4},{"date":"2025-09-05","open":140.68,"high":141.15,"low":137.58,"close":138.62,"volume":1170908,"rsi_14":49.3,"sma_20":142.12,"sma_60":135.24,"sma_120":127.54},{"date":"2025-09-08","open":138.57,"high":138.87,"low":137.29,"close":138.1,"volume":1421016,"rsi_14":47.76,"sma_20":141.99,"sma_60":135.46,"sma_120":127.68},{"date":"2025-09-09","open":137.34,"high":137.85,"low":134.45,"close":135.65,"volume":1205297,"rsi_14":39.18,"sma_20":141.72,"sma_60":135.63,"sma_120":127.82},{"date":"2025-09-10","open":135.99,"high":136.89,"low":135.11,"close":135.83,"volume":1133434,"rsi_14":39.61,"sma_20":141.44,"sma_60":135.83,"sma_120":127.96},{"date":"2025-09-11","open":136.12,"high":140.55,"low":135.17,"close":139.84,"volume":1705612,"rsi_14":53.54,"sma_20":141.35,"sma_60":136.07,"sma_120":128.14},{"date":"2025-09-12","open":139.57,"high":140.24,"low":139.24,"close":139.59,"volume":1432810,"rsi_14":44.26,"sma_20":141.34,"sma_60":136.34,"sma_120":128.34},{"date":"2025-09-15","open":140.04,"high":140.89,"low":139.26,"close":139.78,"volume":1194147,"rsi_14":47.44,"sma_20":141.38,"sma_60":136.62,"sma_120":128.51},{"date":"2025-09-16","open":140.09,"high":140.15,"low":138.01,"close":138.78,"volume":1109006,"rsi_14":42.93,"sma_20":141.38,"sma_60":136.89,"sma_120":128.66},{"date":"2025-09-17","open":139.62,"high":141.41,"low":138.37,"close":139.04,"volume":1200500,"rsi_14":39.65,"sma_20":141.33,"sma_60":137.15,"sma_120":128.81},{"date":"2025-09-18","open":139.43,"high":141.36,"low":139.43,"close":140.22,"volume":1303638,"rsi_14":44.95,"sma_20":141.35,"sma_60":137.4,"sma_120":128.97},{"date":"2025-09-19","open":140.92,"high":141.82,"low":139.65,"close":140.91,"volume":2435703,"rsi_14":54.03,"sma_20":141.48,"sma_60":137.65,"sma_120":129.17},{"date":"2025-09-22","open":140.07,"high":141.94,"low":139.94,"close":141.56,"volume":1002953,"rsi_14":60.09,"sma_20":141.47,"sma_60":137.89,"sma_120":129.37},{"date":"2025-09-23","open":142.01,"high":142.31,"low":140.28,"close":141.13,"volume":957773,"rsi_14":60.94,"sma_20":141.49,"sma_60":138.14,"sma_120":129.56},{"date":"2025-09-24","open":140.86,"high":141.43,"low":139.3,"close":139.51,"volume":1065869,"rsi_14":48.4,"sma_20":141.4,"sma_60":138.34,"sma_120":129.75},{"date":"2025-09-25","open":138.8,"high":139.78,"low":138.13,"close":139.5,"volume":942890,"rsi_14":53.26,"sma_20":141.24,"sma_60":138.51,"sma_120":130.0},{"date":"2025-09-26","open":139.99,"high":141.12,"low":139.44,"close":141.05,"volume":795424,"rsi_14":60.22,"sma_20":141.19,"sma_60":138.7,"sma_120":130.32},{"date":"2025-09-29","open":141.78,"high":142.37,"low":140.99,"close":141.96,"volume":1087688,"rsi_14":74.39,"sma_20":141.31,"sma_60":138.9,"sma_120":130.66},{"date":"2025-09-30","open":142.04,"high":145.91,"low":141.87,"close":145.46,"volume":1841048,"rsi_14":79.62,"sma_20":141.67,"sma_60":139.17,"sma_120":131.03},{"date":"2025-10-01","open":144.38,"high":146.07,"low":143.2,"close":145.84,"volume":1321001,"rsi_14":73.75,"sma_20":142.08,"sma_60":139.44,"sma_120":131.34},{"date":"2025-10-02","open":146.44,"high":147.86,"low":145.46,"close":146.95,"volume":1347144,"rsi_14":77.27,"sma_20":142.43,"sma_60":139.74,"sma_120":131.69},{"date":"2025-10-03","open":146.63,"high":148.89,"low":145.38,"close":147.78,"volume":1245594,"rsi_14":78.3,"sma_20":142.9,"sma_60":140.04,"sma_120":132.03},{"date":"2025-10-06","open":147.85,"high":149.07,"low":146.37,"close":147.83,"volume":1330568,"rsi_14":84.36,"sma_20":143.39,"sma_60":140.36,"sma_120":132.36},{"date":"2025-10-07","open":148.03,"high":148.39,"low":144.86,"close":146.08,"volume":1190843,"rsi_14":74.02,"sma_20":143.92,"sma_60":140.64,"sma_120":132.69},{"date":"2025-10-08","open":146.72,"high":147.24,"low":145.26,"close":146.14,"volume":1029490,"rsi_14":71.89,"sma_20":144.44,"sma_60":140.95,"sma_120":133.01},{"date":"2025-10-09","open":145.63,"high":146.75,"low":144.0,"close":144.78,"volume":878810,"rsi_14":63.64,"sma_20":144.69,"sma_60":141.22,"sma_120":133.32},{"date":"2025-10-10","open":145.24,"high":145.49,"low":142.26,"close":142.33,"volume":1403575,"rsi_14":52.4,"sma_20":144.83,"sma_60":141.42,"sma_120":133.61},{"date":"2025-10-13","open":143.09,"high":144.76,"low":142.31,"close":143.98,"volume":851298,"rsi_14":58.26,"sma_20":145.05,"sma_60":141.64,"sma_120":133.9},{"date":"2025-10-14","open":142.52,"high":145.44,"low":142.01,"close":144.55,"volume":905080,"rsi_14":65.57,"sma_20":145.34,"sma_60":141.89,"sma_120":134.18},{"date":"2025-10-15","open":145.09,"high":145.58,"low":142.81,"close":143.76,"volume":957152,"rsi_14":62.56,"sma_20":145.58,"sma_60":142.13,"sma_120":134.43},{"date":"2025-10-16","open":144.03,"high":144.23,"low":141.63,"close":142.83,"volume":1462918,"rsi_14":55.43,"sma_20":145.71,"sma_60":142.35,"sma_120":134.67},{"date":"2025-10-17","open":142.73,"high":144.17,"low":142.26,"close":143.89,"volume":1145085,"rsi_14":55.86,"sma_20":145.86,"sma_60":142.59,"sma_120":134.92},{"date":"2025-10-20","open":144.93,"high":145.54,"low":143.56,"close":144.73,"volume":728835,"rsi_14":47.36,"sma_20":146.02,"sma_60":142.83,"sma_120":135.15},{"date":"2025-10-21","open":144.35,"high":145.71,"low":144.19,"close":145.16,"volume":812763,"rsi_14":47.55,"sma_20":146.23,"sma_60":143.08,"sma_120":135.37},{"date":"2025-10-22","open":145.47,"high":146.42,"low":143.97,"close":143.97,"volume":833818,"rsi_14":39.32,"sma_20":146.45,"sma_60":143.31,"sma_120":135.58},{"date":"2025-10-23","open":144.0,"high":146.01,"low":144.0,"close":145.65,"volume":920106,"rsi_14":42.8,"sma_20":146.76,"sma_60":143.6,"sma_120":135.78},{"date":"2025-10-24","open":146.17,"high":146.86,"low":145.2,"close":146.2,"volume":1029277,"rsi_14":44.68,"sma_20":147.03,"sma_60":143.66,"sma_120":136.0},{"date":"2025-10-27","open":146.95,"high":148.32,"low":146.33,"close":147.34,"volume":1688175,"rsi_14":54.26,"sma_20":147.3,"sma_60":143.78,"sma_120":136.24},{"date":"2025-10-28","open":150.63,"high":150.95,"low":144.44,"close":148.42,"volume":2365287,"rsi_14":57.25,"sma_20":147.45,"sma_60":143.89,"sma_120":136.48},{"date":"2025-10-29","open":149.93,"high":151.78,"low":149.27,"close":150.84,"volume":1355449,"rsi_14":68.06,"sma_20":147.7,"sma_60":144.04,"sma_120":136.73},{"date":"2025-10-30","open":150.55,"high":152.14,"low":149.33,"close":149.44,"volume":1508843,"rsi_14":72.63,"sma_20":147.83,"sma_60":144.18,"sma_120":136.97},{"date":"2025-10-31","open":149.08,"high":149.76,"low":147.68,"close":148.77,"volume":1347614,"rsi_14":66.24,"sma_20":147.88,"sma_60":144.3,"sma_120":137.16},{"date":"2025-11-03","open":148.42,"high":148.5,"low":146.11,"close":147.03,"volume":1219007,"rsi_14":57.82,"sma_20":147.84,"sma_60":144.41,"sma_120":137.35},{"date":"2025-11-04","open":145.81,"high":148.08,"low":145.04,"close":147.62,"volume":1194963,"rsi_14":62.31,"sma_20":147.91,"sma_60":144.52,"sma_120":137.55},{"date":"2025-11-05","open":147.53,"high":149.15,"low":147.05,"close":148.6,"volume":897580,"rsi_14":68.32,"sma_20":148.04,"sma_60":144.64,"sma_120":137.75},{"date":"2025-11-06","open":148.98,"high":150.33,"low":147.6,"close":148.26,"volume":888207,"rsi_14":64.54,"sma_20":148.22,"sma_60":144.75,"sma_120":137.94},{"date":"2025-11-07","open":148.08,"high":149.91,"low":147.43,"close":149.22,"volume":1020830,"rsi_14":64.82,"sma_20":148.56,"sma_60":144.91,"sma_120":138.13},{"date":"2025-11-10","open":149.38,"high":150.05,"low":147.14,"close":148.96,"volume":947562,"rsi_14":62.71,"sma_20":148.82,"sma_60":145.08,"sma_120":138.33},{"date":"2025-11-11","open":148.85,"high":149.01,"low":147.61,"close":147.71,"volume":789488,"rsi_14":62.43,"sma_20":148.98,"sma_60":145.23,"sma_120":138.53},{"date":"2025-11-12","open":148.0,"high":149.89,"low":146.94,"close":147.8,"volume":1322696,"rsi_14":57.99,"sma_20":149.18,"sma_60":145.36,"sma_120":138.74},{"date":"2025-11-13","open":147.65,"high":148.43,"low":145.08,"close":145.24,"volume":1755148,"rsi_14":46.88,"sma_20":149.31,"sma_60":145.45,"sma_120":138.93},{"date":"2025-11-14","open":144.58,"high":144.73,"low":140.43,"close":140.76,"volume":2095577,"rsi_14":32.51,"sma_20":149.15,"sma_60":145.5,"sma_120":139.07},{"date":"2025-11-17","open":140.87,"high":140.96,"low":138.5,"close":139.04,"volume":1570298,"rsi_14":25.88,"sma_20":148.86,"sma_60":145.45,"sma_120":139.2},{"date":"2025-11-18","open":138.35,"high":138.8,"low":136.11,"close":138.22,"volume":1611241,"rsi_14":14.65,"sma_20":148.51,"sma_60":145.41,"sma_120":139.32},{"date":"2025-11-19","open":138.35,"high":138.86,"low":136.39,"close":137.06,"volume":1269205,"rsi_14":14.85,"sma_20":148.16,"sma_60":145.34,"sma_120":139.43},{"date":"2025-11-20","open":138.55,"high":139.0,"low":135.99,"close":136.13,"volume":1520867,"rsi_14":14.63,"sma_20":147.67,"sma_60":145.23,"sma_120":139.53},{"date":"2025-11-21","open":136.76,"high":138.7,"low":135.73,"close":138.45,"volume":1752610,"rsi_14":26.74,"sma_20":147.28,"sma_60":145.17,"sma_120":139.64},{"date":"2025-11-24","open":138.45,"high":140.36,"low":137.58,"close":139.87,"volume":3242476,"rsi_14":29.89,"sma_20":146.9,"sma_60":145.17,"sma_120":139.76},{"date":"2025-11-25","open":140.79,"high":141.43,"low":139.3,"close":139.95,"volume":1695820,"rsi_14":25.7,"sma_20":146.45,"sma_60":145.19,"sma_120":139.89},{"date":"2025-11-26","open":139.95,"high":140.8,"low":139.02,"close":139.56,"volume":1442557,"rsi_14":25.63,"sma_20":145.86,"sma_60":145.21,"sma_120":140.01},{"date":"2025-11-28","open":139.7,"high":140.07,"low":138.71,"close":139.12,"volume":1554309,"rsi_14":21.09,"sma_20":145.32,"sma_60":145.19,"sma_120":140.12},{"date":"2025-12-01","open":137.79,"high":139.43,"low":137.69,"close":137.87,"volume":1395739,"rsi_14":20.0,"sma_20":144.75,"sma_60":145.17,"sma_120":140.21},{"date":"2025-12-02","open":138.36,"high":138.89,"low":137.06,"close":137.88,"volume":1191619,"rsi_14":21.44,"sma_20":144.26,"sma_60":145.16,"sma_120":140.31},{"date":"2025-12-03","open":137.85,"high":139.62,"low":137.85,"close":139.34,"volume":1321367,"rsi_14":27.0,"sma_20":143.82,"sma_60":145.22,"sma_120":140.42},{"date":"2025-12-04","open":139.24,"high":139.87,"low":138.42,"close":139.32,"volume":1014935,"rsi_14":31.11,"sma_20":143.33,"sma_60":145.27,"sma_120":140.55},{"date":"2025-12-05","open":139.35,"high":139.86,"low":136.99,"close":137.48,"volume":1569325,"rsi_14":36.96,"sma_20":142.77,"sma_60":145.22,"sma_120":140.65},{"date":"2025-12-08","open":137.22,"high":138.28,"low":135.94,"close":136.79,"volume":1713727,"rsi_14":39.89,"sma_20":142.12,"sma_60":145.17,"sma_120":140.76},{"date":"2025-12-09","open":137.05,"high":137.73,"low":135.32,"close":135.44,"volume":1334358,"rsi_14":38.33,"sma_20":141.41,"sma_60":145.09,"sma_120":140.85},{"date":"2025-12-10","open":136.02,"high":137.69,"low":135.16,"close":136.93,"volume":1381094,"rsi_14":48.15,"sma_20":140.84,"sma_60":145.05,"sma_120":140.97},{"date":"2025-12-11","open":137.09,"high":139.17,"low":137.09,"close":138.52,"volume":1084716,"rsi_14":56.85,"sma_20":140.35,"sma_60":145.04,"sma_120":141.09},{"date":"2025-12-12","open":138.94,"high":139.01,"low":134.96,"close":135.59,"volume":1695594,"rsi_14":39.28,"sma_20":139.85,"sma_60":144.95,"sma_120":141.18},{"date":"2025-12-15","open":136.28,"high":136.76,"low":135.1,"close":136.73,"volume":1441195,"rsi_14":38.11,"sma_20":139.62,"sma_60":144.88,"sma_120":141.27},{"date":"2025-12-16","open":137.11,"high":138.03,"low":135.24,"close":136.08,"volume":1217525,"rsi_14":37.3,"sma_20":139.45,"sma_60":144.78,"sma_120":141.33},{"date":"2025-12-17","open":135.54,"high":137.01,"low":134.82,"close":135.37,"volume":1428331,"rsi_14":36.51,"sma_20":139.29,"sma_60":144.67,"sma_120":141.4},{"date":"2025-12-18","open":136.52,"high":137.42,"low":134.86,"close":135.18,"volume":1164021,"rsi_14":37.13,"sma_20":139.17,"sma_60":144.59,"sma_120":141.47},{"date":"2025-12-19","open":135.19,"high":136.73,"low":134.87,"close":136.55,"volume":2100457,"rsi_14":45.7,"sma_20":139.18,"sma_60":144.54,"sma_120":141.52},{"date":"2025-12-22","open":136.65,"high":137.98,"low":136.22,"close":137.58,"volume":1009614,"rsi_14":49.07,"sma_20":139.11,"sma_60":144.47,"sma_120":141.59},{"date":"2025-12-23","open":137.46,"high":138.18,"low":136.61,"close":137.09,"volume":683203,"rsi_14":42.74,"sma_20":138.95,"sma_60":144.38,"sma_120":141.64},{"date":"2025-12-24","open":137.09,"high":137.59,"low":136.9,"close":137.2,"volume":303719,"rsi_14":43.19,"sma_20":138.81,"sma_60":144.24,"sma_120":141.7},{"date":"2025-12-26","open":137.1,"high":137.6,"low":136.64,"close":137.27,"volume":484738,"rsi_14":49.25,"sma_20":138.7,"sma_60":144.09,"sma_120":141.77},{"date":"2025-12-29","open":137.22,"high":137.65,"low":136.81,"close":136.88,"volume":646522,"rsi_14":50.33,"sma_20":138.58,"sma_60":143.91,"sma_120":141.82},{"date":"2025-12-30","open":136.55,"high":136.88,"low":136.02,"close":136.07,"volume":531876,"rsi_14":52.45,"sma_20":138.49,"sma_60":143.7,"sma_120":141.87},{"date":"2025-12-31","open":136.26,"high":136.42,"low":134.59,"close":134.68,"volume":532032,"rsi_14":41.22,"sma_20":138.33,"sma_60":143.48,"sma_120":141.92},{"date":"2026-01-02","open":134.79,"high":135.82,"low":134.13,"close":135.6,"volume":671617,"rsi_14":38.02,"sma_20":138.14,"sma_60":143.29,"sma_120":141.97},{"date":"2026-01-05","open":135.05,"high":138.29,"low":135.04,"close":137.47,"volume":931660,"rsi_14":58.45,"sma_20":138.05,"sma_60":143.14,"sma_120":142.04},{"date":"2026-01-06","open":136.78,"high":139.96,"low":135.04,"close":139.77,"volume":927681,"rsi_14":62.4,"sma_20":138.16,"sma_60":143.05,"sma_120":142.14},{"date":"2026-01-07","open":139.57,"high":140.29,"low":137.48,"close":137.89,"volume":1009770,"rsi_14":56.69,"sma_20":138.22,"sma_60":142.97,"sma_120":142.19},{"date":"2026-01-08","open":137.06,"high":139.82,"low":137.06,"close":139.34,"volume":1121290,"rsi_14":63.91,"sma_20":138.42,"sma_60":142.88,"sma_120":142.26},{"date":"2026-01-09","open":140.01,"high":140.22,"low":138.05,"close":138.15,"volume":989295,"rsi_14":59.73,"sma_20":138.48,"sma_60":142.77,"sma_120":142.33},{"date":"2026-01-12","open":137.97,"high":138.81,"low":137.12,"close":137.55,"volume":1533641,"rsi_14":53.45,"sma_20":138.43,"sma_60":142.66,"sma_120":142.39},{"date":"2026-01-13","open":137.97,"high":138.93,"low":137.33,"close":138.56,"volume":1229962,"rsi_14":53.42,"sma_20":138.58,"sma_60":142.58,"sma_120":142.46},{"date":"2026-01-14","open":138.63,"high":139.31,"low":137.14,"close":138.55,"volume":1358451,"rsi_14":55.19,"sma_20":138.67,"sma_60":142.48,"sma_120":142.54},{"date":"2026-01-15","open":140.01,"high":143.39,"low":139.31,"close":143.21,"volume":2214747,"rsi_14":66.19,"sma_20":139.03,"sma_60":142.45,"sma_120":142.64},{"date":"2026-01-16","open":142.98,"high":144.93,"low":142.1,"close":144.52,"volume":1683946,"rsi_14":68.3,"sma_20":139.49,"sma_60":142.43,"sma_120":142.75},{"date":"2026-01-20","open":142.95,"high":143.01,"low":137.1,"close":137.29,"volume":1921188,"rsi_14":50.76,"sma_20":139.6,"sma_60":142.31,"sma_120":142.81},{"date":"2026-01-21","open":138.66,"high":141.03,"low":137.3,"close":140.2,"volume":1309749,"rsi_14":57.17,"sma_20":139.78,"sma_60":142.21,"sma_120":142.9},{"date":"2026-01-22","open":141.03,"high":141.68,"low":139.75,"close":141.33,"volume":868465,"rsi_14":61.68,"sma_20":139.97,"sma_60":142.12,"sma_120":142.89},{"date":"2026-01-23","open":140.73,"high":141.37,"low":138.85,"close":139.67,"volume":960100,"rsi_14":56.97,"sma_20":140.1,"sma_60":141.99,"sma_120":142.88},{"date":"2026-01-26","open":140.73,"high":142.27,"low":140.54,"close":141.77,"volume":1154400,"rsi_14":57.3,"sma_20":140.34,"sma_60":141.87,"sma_120":142.88},{"date":"2026-01-27","open":142.21,"high":142.21,"low":138.8,"close":138.86,"volume":1607300,"rsi_14":48.49,"sma_20":140.42,"sma_60":141.66,"sma_120":142.85},{"date":"2026-01-28","open":137.7,"high":138.22,"low":130.9,"close":134.03,"volume":3438300,"rsi_14":44.14,"sma_20":140.27,"sma_60":141.39,"sma_120":142.78},{"date":"2026-01-29","open":135.27,"high":136.43,"low":133.63,"close":136.4,"volume":1785000,"rsi_14":45.67,"sma_20":140.29,"sma_60":141.18,"sma_120":142.74},{"date":"2026-01-30","open":135.49,"high":136.92,"low":134.91,"close":136.35,"volume":1422600,"rsi_14":47.26,"sma_20":140.37,"sma_60":140.99,"sma_120":142.7},{"date":"2026-02-02","open":136.36,"high":138.88,"low":135.78,"close":138.34,"volume":1207800,"rsi_14":51.16,"sma_20":140.51,"sma_60":140.82,"sma_120":142.67},{"date":"2026-02-03","open":137.55,"high":139.25,"low":135.95,"close":137.04,"volume":1082500,"rsi_14":47.79,"sma_20":140.49,"sma_60":140.62,"sma_120":142.63},{"date":"2026-02-04","open":137.24,"high":140.43,"low":136.74,"close":138.2,"volume":2089200,"rsi_14":49.51,"sma_20":140.41,"sma_60":140.45,"sma_120":142.6},{"date":"2026-02-05","open":137.92,"high":138.85,"low":136.96,"close":137.7,"volume":1284700,"rsi_14":41.24,"sma_20":140.4,"sma_60":140.25,"sma_120":142.58},{"date":"2026-02-06","open":139.08,"high":140.82,"low":137.4,"close":140.55,"volume":2220000,"rsi_14":43.99,"sma_20":140.46,"sma_60":140.1,"sma_120":142.59},{"date":"2026-02-09","open":139.6,"high":141.39,"low":138.4,"close":138.64,"volume":2956300,"rsi_14":52.45,"sma_20":140.49,"sma_60":139.94,"sma_120":142.58},{"date":"2026-02-10","open":124.94,"high":131.36,"low":122.83,"close":127.5,"volume":5022284,"rsi_14":40.19,"sma_20":139.49,"sma_60":141.78,"sma_120":142.78},{"date":"2026-02-11","open":129.22,"high":130.34,"low":124.59,"close":125.37,"volume":3408771,"rsi_14":35.43,"sma_20":138.89,"sma_60":141.38,"sma_120":142.64},{"date":"2026-02-12","open":126.53,"high":128.28,"low":124.69,"close":124.71,"volume":2994960,"rsi_14":31.18,"sma_20":138.25,"sma_60":140.94,"sma_120":142.49},{"date":"2026-02-13","open":124.48,"high":128.41,"low":124.01,"close":126.68,"volume":2420297,"rsi_14":36.02,"sma_20":137.74,"sma_60":140.55,"sma_120":142.36},{"date":"2026-02-17","open":126.92,"high":128.78,"low":125.68,"close":126.77,"volume":2667279,"rsi_14":31.68,"sma_20":136.88,"sma_60":138.55,"sma_120":141.98},{"date":"2026-02-18","open":126.49,"high":129.03,"low":126.02,"close":127.81,"volume":1864300,"rsi_14":39.35,"sma_20":136.4,"sma_60":138.39,"sma_120":141.86},{"date":"2026-02-19","open":127.04,"high":128.68,"low":126.65,"close":127.79,"volume":1240800,"rsi_14":33.94,"sma_20":135.77,"sma_60":138.24,"sma_120":141.73},{"date":"2026-02-20","open":127.76,"high":129.9,"low":126.85,"close":127.25,"volume":1877021,"rsi_14":33.33,"sma_20":135.06,"sma_60":138.05,"sma_120":141.61},{"date":"2026-02-23","open":126.36,"high":128.1,"low":125.61,"close":125.86,"volume":1930300,"rsi_14":26.63,"sma_20":134.36,"sma_60":137.8,"sma_120":141.49},{"date":"2026-02-24","open":126.5,"high":127.45,"low":126.18,"close":127.14,"volume":1311420,"rsi_14":35.76,"sma_20":136.44,"sma_60":139.47,"sma_120":141.99},{"date":"2026-02-25","open":127.52,"high":128.75,"low":125.41,"close":127.27,"volume":1688428,"rsi_14":27.62,"sma_20":132.99,"sma_60":137.37,"sma_120":141.29},{"date":"2026-02-26","open":129.51,"high":130.91,"low":127.81,"close":130.91,"volume":1966250,"rsi_14":40.11,"sma_20":135.44,"sma_60":138.79,"sma_120":141.77},{"date":"2026-02-27","open":129.36,"high":130.03,"low":126.8,"close":128.56,"volume":3362342,"rsi_14":30.32,"sma_20":134.94,"sma_60":138.43,"sma_120":141.67},{"date":"2026-03-02","open":126.65,"high":129.12,"low":126.26,"close":127.99,"volume":2487110,"rsi_14":29.07,"sma_20":131.95,"sma_60":136.88,"sma_120":141.02},{"date":"2026-03-03","open":124.67,"high":127.05,"low":123.93,"close":126.2,"volume":1583478,"rsi_14":44.97,"sma_20":131.31,"sma_60":136.65,"sma_120":140.94},{"date":"2026-03-04","open":126.41,"high":128.64,"low":124.94,"close":128.4,"volume":1475315,"rsi_14":30.67,"sma_20":133.24,"sma_60":137.34,"sma_120":141.35},{"date":"2026-03-05","open":127.45,"high":128.37,"low":124.1,"close":125.22,"volume":1959406,"rsi_14":25.4,"sma_20":132.54,"sma_60":136.99,"sma_120":141.22},{"date":"2026-03-06","open":123.12,"high":123.79,"low":121.75,"close":122.2,"volume":1813921,"rsi_14":37.6,"sma_20":131.69,"sma_60":136.66,"sma_120":141.08},{"date":"2026-03-09","open":119.66,"high":123.01,"low":118.75,"close":122.57,"volume":2504716,"rsi_14":39.1,"sma_20":128.44,"sma_60":135.77,"sma_120":140.43},{"date":"2026-03-10","open":122.91,"high":123.57,"low":121.69,"close":121.76,"volume":1690683,"rsi_14":34.64,"sma_20":127.57,"sma_60":135.51,"sma_120":140.28},{"date":"2026-03-11","open":121.51,"high":122.1,"low":120.5,"close":121.41,"volume":1477644,"rsi_14":35.51,"sma_20":128.63,"sma_60":135.8,"sma_120":140.57},{"date":"2026-03-12","open":120.58,"high":121.61,"low":118.98,"close":119.09,"volume":1626373,"rsi_14":31.45,"sma_20":126.91,"sma_60":134.93,"sma_120":139.94},{"date":"2026-03-13","open":120.19,"high":120.25,"low":117.79,"close":118.96,"volume":1842251,"rsi_14":29.75,"sma_20":126.39,"sma_60":135.16,"sma_120":140.16},{"date":"2026-03-16","open":120.05,"high":120.57,"low":119.22,"close":120.14,"volume":1648277,"rsi_14":34.18,"sma_20":126.0,"sma_60":134.81,"sma_120":139.99},{"date":"2026-03-17","open":120.75,"high":122.11,"low":119.39,"close":120.82,"volume":1640578,"rsi_14":35.75,"sma_20":125.76,"sma_60":134.48,"sma_120":139.84},{"date":"2026-03-18","open":120.37,"high":121.74,"low":118.57,"close":118.7,"volume":2104022,"rsi_14":21.15,"sma_20":125.43,"sma_60":134.13,"sma_120":139.67},{"date":"2026-03-19","open":117.12,"high":120.48,"low":116.52,"close":119.57,"volume":1613305,"rsi_14":27.29,"sma_20":125.05,"sma_60":133.79,"sma_120":139.49},{"date":"2026-03-20","open":119.07,"high":120.2,"low":118.18,"close":119.51,"volume":3835300,"rsi_14":27.92,"sma_20":124.66,"sma_60":133.47,"sma_120":139.32},{"date":"2026-03-23","open":121.0,"high":122.09,"low":118.9,"close":119.02,"volume":2668180,"rsi_14":29.99,"sma_20":124.23,"sma_60":133.15,"sma_120":139.16},{"date":"2026-03-24","open":117.63,"high":120.68,"low":117.45,"close":119.52,"volume":2081155,"rsi_14":22.35,"sma_20":123.84,"sma_60":132.81,"sma_120":139.01},{"date":"2026-03-25","open":121.27,"high":121.59,"low":119.23,"close":120.81,"volume":1542390,"rsi_14":34.58,"sma_20":123.52,"sma_60":132.49,"sma_120":138.88},{"date":"2026-03-26","open":119.87,"high":121.68,"low":118.26,"close":118.57,"volume":1751525,"rsi_14":36.42,"sma_20":122.89,"sma_60":132.16,"sma_120":138.69},{"date":"2026-03-27","open":117.99,"high":118.55,"low":116.47,"close":116.64,"volume":1594398,"rsi_14":30.17,"sma_20":122.29,"sma_60":131.82,"sma_120":138.49},{"date":"2026-03-30","open":117.6,"high":118.05,"low":115.16,"close":115.28,"volume":1537843,"rsi_14":29.18,"sma_20":121.66,"sma_60":131.47,"sma_120":138.28},{"date":"2026-03-31","open":116.63,"high":119.38,"low":115.48,"close":118.58,"volume":2532048,"rsi_14":42.35,"sma_20":121.27,"sma_60":131.16,"sma_120":138.1},{"date":"2026-04-01","open":119.4,"high":122.09,"low":119.26,"close":121.54,"volume":2184589,"rsi_14":56.48,"sma_20":120.93,"sma_60":130.86,"sma_120":137.95},{"date":"2026-04-02","open":119.17,"high":121.64,"low":118.01,"close":120.33,"volume":1439944,"rsi_14":53.44,"sma_20":120.68,"sma_60":130.6,"sma_120":137.78},{"date":"2026-04-06","open":119.85,"high":123.81,"low":119.76,"close":122.9,"volume":2778030,"rsi_14":56.39,"sma_20":120.72,"sma_60":130.36,"sma_120":137.62},{"date":"2026-04-07","open":122.65,"high":124.72,"low":122.48,"close":123.31,"volume":2991652,"rsi_14":55.92,"sma_20":120.76,"sma_60":130.14,"sma_120":137.46},{"date":"2026-04-08","open":127.04,"high":127.83,"low":125.78,"close":126.98,"volume":2933618,"rsi_14":68.11,"sma_20":121.02,"sma_60":129.99,"sma_120":137.33},{"date":"2026-04-09","open":126.18,"high":128.83,"low":125.92,"close":128.4,"volume":2303667,"rsi_14":68.82,"sma_20":121.37,"sma_60":129.87,"sma_120":137.23},{"date":"2026-04-10","open":128.47,"high":129.03,"low":126.87,"close":127.73,"volume":1626903,"rsi_14":67.11,"sma_20":121.8,"sma_60":129.71,"sma_120":137.12},{"date":"2026-04-13","open":127.29,"high":127.92,"low":125.69,"close":127.86,"volume":2031794,"rsi_14":68.68,"sma_20":122.25,"sma_60":129.54,"sma_120":137.01},{"date":"2026-04-14","open":127.89,"high":129.12,"low":127.02,"close":128.66,"volume":1502086,"rsi_14":69.07,"sma_20":122.68,"sma_60":129.39,"sma_120":136.89},{"date":"2026-04-15","open":128.25,"high":129.18,"low":123.3,"close":124.23,"volume":2332727,"rsi_14":56.3,"sma_20":122.85,"sma_60":129.17,"sma_120":136.7},{"date":"2026-04-16","open":124.0,"high":125.42,"low":123.78,"close":124.24,"volume":1931810,"rsi_14":61.35,"sma_20":123.13,"sma_60":128.94,"sma_120":136.51},{"date":"2026-04-17","open":119.87,"high":122.39,"low":119.62,"close":120.18,"volume":4647993,"rsi_14":56.44,"sma_20":123.16,"sma_60":128.65,"sma_120":136.28},{"date":"2026-04-20","open":119.59,"high":120.37,"low":118.6,"close":119.53,"volume":3402969,"rsi_14":58.25,"sma_20":123.17,"sma_60":128.37,"sma_120":136.03},{"date":"2026-04-21","open":117.76,"high":120.1,"low":117.1,"close":119.06,"volume":2969743,"rsi_14":51.12,"sma_20":123.17,"sma_60":128.1,"sma_120":135.79},{"date":"2026-04-22","open":119.54,"high":120.59,"low":118.56,"close":120.52,"volume":2655214,"rsi_14":47.7,"sma_20":123.22,"sma_60":127.83,"sma_120":135.56},{"date":"2026-04-23","open":121.07,"high":121.89,"low":119.44,"close":120.75,"volume":2358142,"rsi_14":51.01,"sma_20":123.21,"sma_60":127.55,"sma_120":135.34},{"date":"2026-04-24","open":120.01,"high":121.02,"low":118.91,"close":120.52,"volume":2219532,"rsi_14":43.65,"sma_20":123.31,"sma_60":127.21,"sma_120":135.13},{"date":"2026-04-27","open":121.47,"high":122.73,"low":120.19,"close":122.56,"volume":2983961,"rsi_14":48.14,"sma_20":123.61,"sma_60":126.95,"sma_120":134.96},{"date":"2026-04-28","open":124.05,"high":124.05,"low":116.28,"close":117.0,"volume":3360717,"rsi_14":27.54,"sma_20":123.7,"sma_60":126.57,"sma_120":134.72},{"date":"2026-04-29","open":116.88,"high":117.48,"low":113.27,"close":114.51,"volume":2660939,"rsi_14":20.14,"sma_20":123.49,"sma_60":126.16,"sma_120":134.46},{"date":"2026-04-30","open":114.99,"high":117.47,"low":113.91,"close":117.25,"volume":2543271,"rsi_14":29.27,"sma_20":123.28,"sma_60":125.81,"sma_120":134.23},{"date":"2026-05-01","open":117.37,"high":118.1,"low":113.97,"close":114.48,"volume":1872044,"rsi_14":26.12,"sma_20":122.98,"sma_60":125.4,"sma_120":133.99},{"date":"2026-05-04","open":114.09,"high":116.02,"low":113.91,"close":113.95,"volume":1639768,"rsi_14":23.46,"sma_20":122.53,"sma_60":124.98,"sma_120":133.73},{"date":"2026-05-05","open":115.21,"high":116.47,"low":114.5,"close":115.49,"volume":1318976,"rsi_14":32.44,"sma_20":122.14,"sma_60":124.51,"sma_120":133.48},{"date":"2026-05-06","open":117.21,"high":119.56,"low":116.88,"close":117.68,"volume":2501930,"rsi_14":37.82,"sma_20":121.67,"sma_60":124.05,"sma_120":133.24},{"date":"2026-05-07","open":117.76,"high":117.78,"low":114.7,"close":114.75,"volume":2957171,"rsi_14":39.48,"sma_20":120.98,"sma_60":123.66,"sma_120":132.99},{"date":"2026-05-08","open":114.75,"high":115.28,"low":112.58,"close":112.85,"volume":2184834,"rsi_14":37.7,"sma_20":120.23,"sma_60":123.19,"sma_120":132.7},{"date":"2026-05-11","open":112.69,"high":113.36,"low":110.96,"close":111.14,"volume":1669415,"rsi_14":36.04,"sma_20":119.39,"sma_60":122.68,"sma_120":132.4},{"date":"2026-05-12","open":110.93,"high":111.51,"low":110.09,"close":110.68,"volume":1838624,"rsi_14":31.96,"sma_20":118.48,"sma_60":122.39,"sma_120":132.08},{"date":"2026-05-13","open":110.42,"high":111.25,"low":108.13,"close":108.17,"volume":1987276,"rsi_14":28.72,"sma_20":117.67,"sma_60":122.09,"sma_120":131.74},{"date":"2026-05-14","open":109.21,"high":109.85,"low":108.24,"close":108.6,"volume":1961143,"rsi_14":29.99,"sma_20":116.88,"sma_60":121.82,"sma_120":131.38},{"date":"2026-05-15","open":108.06,"high":109.44,"low":107.21,"close":107.29,"volume":2303965,"rsi_14":23.72,"sma_20":116.24,"sma_60":121.48,"sma_120":131.01},{"date":"2026-05-18","open":107.42,"high":108.45,"low":106.95,"close":107.47,"volume":2342511,"rsi_14":29.91,"sma_20":115.63,"sma_60":121.15,"sma_120":130.66},{"date":"2026-05-19","open":106.81,"high":107.16,"low":105.37,"close":105.52,"volume":1794279,"rsi_14":30.58,"sma_20":114.95,"sma_60":120.78,"sma_120":130.3},{"date":"2026-05-20","open":105.44,"high":107.49,"low":104.48,"close":107.39,"volume":1534869,"rsi_14":27.82,"sma_20":114.28,"sma_60":120.45,"sma_120":129.96},{"date":"2026-05-21","open":105.98,"high":108.57,"low":105.44,"close":107.86,"volume":1547037,"rsi_14":33.35,"sma_20":113.63,"sma_60":120.12,"sma_120":129.61},{"date":"2026-05-22","open":108.41,"high":109.98,"low":107.79,"close":109.43,"volume":1540393,"rsi_14":39.27,"sma_20":113.08,"sma_60":119.76,"sma_120":129.27},{"date":"2026-05-26","open":110.25,"high":110.9,"low":109.42,"close":110.27,"volume":1597300,"rsi_14":37.11,"sma_20":112.45,"sma_60":119.45,"sma_120":128.94},{"date":"2026-05-27","open":111.46,"high":111.88,"low":108.91,"close":109.25,"volume":1684465,"rsi_14":27.98,"sma_20":112.06,"sma_60":119.14,"sma_120":128.6},{"date":"2026-05-28","open":108.98,"high":109.86,"low":108.09,"close":108.83,"volume":2198250,"rsi_14":31.45,"sma_20":111.76,"sma_60":118.84,"sma_120":128.26},{"date":"2026-05-29","open":109.26,"high":110.21,"low":108.39,"close":109.12,"volume":2772883,"rsi_14":36.67,"sma_20":111.33,"sma_60":118.51,"sma_120":127.92},{"date":"2026-06-01","open":107.59,"high":108.72,"low":106.33,"close":107.92,"volume":2284933,"rsi_14":37.83,"sma_20":110.97,"sma_60":118.21,"sma_120":127.6},{"date":"2026-06-02","open":108.34,"high":110.19,"low":108.3,"close":109.87,"volume":1739257,"rsi_14":46.26,"sma_20":110.75,"sma_60":118.0,"sma_120":127.33},{"date":"2026-06-03","open":109.8,"high":110.63,"low":108.31,"close":109.27,"volume":1955384,"rsi_14":52.47,"sma_20":110.41,"sma_60":117.77,"sma_120":127.07},{"date":"2026-06-04","open":110.89,"high":111.13,"low":108.89,"close":109.76,"volume":1663489,"rsi_14":52.41,"sma_20":109.99,"sma_60":117.56,"sma_120":126.82},{"date":"2026-06-05","open":109.98,"high":110.92,"low":108.87,"close":109.52,"volume":1973376,"rsi_14":56.73,"sma_20":109.71,"sma_60":117.35,"sma_120":126.58},{"date":"2026-06-08","open":108.92,"high":110.68,"low":108.75,"close":109.1,"volume":1662131,"rsi_14":54.41,"sma_20":109.5,"sma_60":117.18,"sma_120":126.34},{"date":"2026-06-09","open":110.3,"high":111.41,"low":109.16,"close":110.45,"volume":2222461,"rsi_14":67.03,"sma_20":109.44,"sma_60":117.03,"sma_120":126.09},{"date":"2026-06-10","open":109.98,"high":110.05,"low":106.72,"close":106.72,"volume":1695424,"rsi_14":46.51,"sma_20":109.22,"sma_60":116.8,"sma_120":125.8},{"date":"2026-06-11","open":107.28,"high":109.15,"low":106.13,"close":108.64,"volume":1424857,"rsi_14":50.91,"sma_20":109.22,"sma_60":116.58,"sma_120":125.53},{"date":"2026-06-12","open":109.68,"high":109.99,"low":108.39,"close":109.66,"volume":1429233,"rsi_14":49.29,"sma_20":109.25,"sma_60":116.42,"sma_120":125.27},{"date":"2026-06-15","open":111.19,"high":112.09,"low":110.31,"close":110.55,"volume":1237341,"rsi_14":49.6,"sma_20":109.4,"sma_60":116.27,"sma_120":125.03},{"date":"2026-06-16","open":111.33,"high":112.63,"low":111.21,"close":111.6,"volume":1578042,"rsi_14":56.09,"sma_20":109.58,"sma_60":116.13,"sma_120":124.8},{"date":"2026-06-17","open":111.45,"high":112.65,"low":109.4,"close":109.87,"volume":2084987,"rsi_14":52.94,"sma_20":109.78,"sma_60":115.96,"sma_120":124.56},{"date":"2026-06-18","open":111.15,"high":112.31,"low":110.33,"close":111.0,"volume":3913009,"rsi_14":55.21,"sma_20":109.94,"sma_60":115.81,"sma_120":124.31},{"date":"2026-06-22","open":110.88,"high":111.76,"low":110.08,"close":111.34,"volume":2447847,"rsi_14":60.02,"sma_20":110.09,"sma_60":115.65,"sma_120":124.07},{"date":"2026-06-23","open":109.66,"high":111.65,"low":108.64,"close":109.98,"volume":1743730,"rsi_14":50.43,"sma_20":110.1,"sma_60":115.5,"sma_120":123.83},{"date":"2026-06-24","open":110.83,"high":113.31,"low":110.28,"close":111.61,"volume":1655281,"rsi_14":56.74,"sma_20":110.14,"sma_60":115.4,"sma_120":123.61},{"date":"2026-06-25","open":114.61,"high":119.12,"low":114.19,"close":116.56,"volume":2374171,"rsi_14":65.72,"sma_20":110.49,"sma_60":115.42,"sma_120":123.45},{"date":"2026-06-26","open":116.91,"high":117.35,"low":115.31,"close":116.01,"volume":2606127,"rsi_14":64.61,"sma_20":110.85,"sma_60":115.37,"sma_120":123.26},{"date":"2026-06-29","open":115.68,"high":117.22,"low":115.22,"close":116.29,"volume":1962738,"rsi_14":66.39,"sma_20":111.21,"sma_60":115.27,"sma_120":123.07},{"date":"2026-06-30","open":117.13,"high":118.32,"low":116.05,"close":117.76,"volume":1793111,"rsi_14":66.65,"sma_20":111.71,"sma_60":115.22,"sma_120":122.91},{"date":"2026-07-01","open":118.61,"high":119.86,"low":116.77,"close":116.82,"volume":1835187,"rsi_14":76.25,"sma_20":112.05,"sma_60":115.11,"sma_120":122.73},{"date":"2026-07-02","open":117.56,"high":118.41,"low":116.6,"close":117.67,"volume":1587741,"rsi_14":74.81,"sma_20":112.47,"sma_60":115.01,"sma_120":122.57},{"date":"2026-07-06","open":117.22,"high":119.35,"low":116.63,"close":118.97,"volume":2124929,"rsi_14":75.21,"sma_20":112.94,"sma_60":114.87,"sma_120":122.43},{"date":"2026-07-07","open":119.6,"high":120.4,"low":117.47,"close":120.19,"volume":2169263,"rsi_14":75.6,"sma_20":113.47,"sma_60":114.72,"sma_120":122.29},{"date":"2026-07-08","open":118.66,"high":119.48,"low":116.86,"close":118.17,"volume":1779986,"rsi_14":66.6,"sma_20":113.93,"sma_60":114.55,"sma_120":122.13},{"date":"2026-07-09","open":118.85,"high":119.25,"low":117.58,"close":118.44,"volume":1337594,"rsi_14":73.35,"sma_20":114.33,"sma_60":114.38,"sma_120":121.96},{"date":"2026-07-10","open":119.11,"high":121.21,"low":118.88,"close":120.76,"volume":1399729,"rsi_14":75.03,"sma_20":115.03,"sma_60":114.24,"sma_120":121.82},{"date":"2026-07-13","open":120.87,"high":122.42,"low":119.98,"close":120.75,"volume":1507390,"rsi_14":74.42,"sma_20":115.64,"sma_60":114.18,"sma_120":121.67},{"date":"2026-07-14","open":121.81,"high":122.35,"low":120.24,"close":121.09,"volume":1465737,"rsi_14":80.62,"sma_20":116.21,"sma_60":114.12,"sma_120":121.53},{"date":"2026-07-15","open":120.27,"high":121.26,"low":119.4,"close":120.97,"volume":1910650,"rsi_14":78.18,"sma_20":116.74,"sma_60":114.12,"sma_120":121.39},{"date":"2026-07-16","open":121.25,"high":125.23,"low":120.44,"close":124.82,"volume":2245194,"rsi_14":76.65,"sma_20":117.4,"sma_60":114.2,"sma_120":121.28},{"date":"2026-07-17","open":124.53,"high":126.28,"low":122.19,"close":122.31,"volume":2736158,"rsi_14":68.09,"sma_20":118.03,"sma_60":114.25,"sma_120":121.17},{"date":"2026-07-20","open":121.94,"high":122.16,"low":119.38,"close":120.16,"volume":1794344,"rsi_14":59.94,"sma_20":118.48,"sma_60":114.24,"sma_120":121.03},{"date":"2026-07-21","open":119.05,"high":119.53,"low":116.42,"close":116.56,"volume":2502290,"rsi_14":47.18,"sma_20":118.74,"sma_60":114.16,"sma_120":120.85},{"date":"2026-07-22","open":115.97,"high":117.21,"low":115.3,"close":115.7,"volume":1626050,"rsi_14":47.36,"sma_20":119.03,"sma_60":114.07,"sma_120":120.64},{"date":"2026-07-23","open":115.78,"high":116.58,"low":114.56,"close":116.43,"volume":2124406,"rsi_14":47.1,"sma_20":119.27,"sma_60":113.96,"sma_120":120.45},{"date":"2026-07-24","open":116.83,"high":119.74,"low":116.71,"close":119.29,"volume":1863450,"rsi_14":50.74,"sma_20":119.41,"sma_60":113.99,"sma_120":120.28},{"date":"2026-07-27","open":120.34,"high":121.22,"low":119.5,"close":119.7,"volume":2207796,"rsi_14":48.82,"sma_20":119.6,"sma_60":114.07,"sma_120":120.11},{"date":"2026-07-28","open":121.92,"high":126.68,"low":119.36,"close":124.49,"volume":4087349,"rsi_14":62.91,"sma_20":120.02,"sma_60":114.18,"sma_120":120.0},{"date":"2026-07-29","open":122.63,"high":123.9,"low":120.56,"close":121.67,"volume":2554959,"rsi_14":55.75,"sma_20":120.2,"sma_60":114.29,"sma_120":119.85},{"date":"2026-07-30","open":121.79,"high":122.58,"low":115.86,"close":116.38,"volume":2494365,"rsi_14":42.75,"sma_20":120.18,"sma_60":114.33,"sma_120":119.65},{"date":"2026-07-31","open":116.62,"high":117.74,"low":114.38,"close":116.53,"volume":2004392,"rsi_14":43.17,"sma_20":120.13,"sma_60":114.34,"sma_120":119.42},{"date":"2026-08-03","open":117.31,"high":119.26,"low":117.06,"close":118.63,"volume":1623863,"rsi_14":46.17,"sma_20":120.11,"sma_60":114.34,"sma_120":118.88},{"date":"2026-08-04","open":119.9,"high":121.74,"low":118.11,"close":121.71,"volume":1734873,"rsi_14":51.05,"sma_20":120.18,"sma_60":114.45,"sma_120":118.83},{"date":"2026-08-05","open":122.28,"high":122.52,"low":120.89,"close":121.79,"volume":1351705,"rsi_14":45.15,"sma_20":120.37,"sma_60":114.6,"sma_120":118.79},{"date":"2026-08-06","open":122.23,"high":123.24,"low":119.92,"close":120.3,"volume":1170415,"rsi_14":46.8,"sma_20":120.46,"sma_60":114.74,"sma_120":118.74},{"date":"2026-08-07","open":120.16,"high":121.7,"low":119.6,"close":119.86,"volume":1516960,"rsi_14":49.38,"sma_20":120.41,"sma_60":114.89,"sma_120":118.68},{"date":"2026-08-10","open":119.59,"high":123.16,"low":119.54,"close":120.73,"volume":1412251,"rsi_14":57.97,"sma_20":120.41,"sma_60":115.09,"sma_120":118.62},{"date":"2026-08-11","open":121.54,"high":123.21,"low":121.16,"close":122.71,"volume":1421589},{"date":"2026-08-12","open":122.77,"high":123.53,"low":119.98,"close":121.47,"volume":1595973,"rsi_14":59.13,"sma_20":120.52,"sma_60":115.55,"sma_120":118.51},{"date":"2026-08-13","open":121.93,"high":122.45,"low":119.02,"close":119.86,"volume":1465148,"rsi_14":51.12,"sma_20":120.27,"sma_60":115.75,"sma_120":118.44},{"date":"2026-08-14","open":119.62,"high":119.86,"low":118.55,"close":119.22,"volume":1164231,"rsi_14":49.1,"sma_20":120.12,"sma_60":115.97,"sma_120":118.38},{"date":"2026-08-17","open":118.87,"high":119.02,"low":117.0,"close":117.02,"volume":1262165},{"date":"2026-08-18","open":115.56,"high":115.61,"low":112.07,"close":113.51,"volume":2346687,"rsi_14":33.47,"sma_20":119.8,"sma_60":116.21,"sma_120":118.17},{"date":"2026-08-19","open":113.56,"high":116.37,"low":113.55,"close":115.77,"volume":1579387,"rsi_14":48.76,"sma_20":119.81,"sma_60":116.31,"sma_120":118.04},{"date":"2026-08-20","open":115.17,"high":115.76,"low":112.57,"close":113.01,"volume":1510844,"rsi_14":42.8,"sma_20":119.64,"sma_60":116.35,"sma_120":117.9},{"date":"2026-08-21","open":113.85,"high":114.29,"low":112.51,"close":112.99,"volume":1457222,"rsi_14":37.29,"sma_20":119.32,"sma_60":116.41,"sma_120":117.77},{"date":"2026-08-24","open":114.12,"high":114.99,"low":113.03,"close":113.75,"volume":1599092,"rsi_14":29.92,"sma_20":119.02,"sma_60":116.49,"sma_120":117.67},{"date":"2026-08-25","open":114.71,"high":115.24,"low":111.84,"close":112.38,"volume":2231513,"rsi_14":27.7,"sma_20":118.41,"sma_60":116.54,"sma_120":117.53},{"date":"2026-08-26","open":112.7,"high":114.2,"low":112.57,"close":112.99,"volume":1451301,"rsi_14":31.92,"sma_20":117.98,"sma_60":116.63,"sma_120":117.42},{"date":"2026-08-27","open":112.55,"high":113.32,"low":110.84,"close":112.65,"volume":2106191,"rsi_14":31.45,"sma_20":117.77,"sma_60":116.67,"sma_120":117.33},{"date":"2026-08-28","open":112.88,"high":113.71,"low":110.45,"close":111.31,"volume":1458976,"rsi_14":26.58,"sma_20":117.48,"sma_60":116.69,"sma_120":117.23},{"date":"2026-08-31","open":110.42,"high":111.29,"low":110.0,"close":110.11,"volume":2009430,"rsi_14":17.92,"sma_20":117.04,"sma_60":116.69,"sma_120":117.13},{"date":"2026-09-01","open":109.68,"high":110.2,"low":106.59,"close":106.89,"volume":1882208,"rsi_14":16.31,"sma_20":116.27,"sma_60":116.64,"sma_120":117.0},{"date":"2026-09-02","open":107.27,"high":107.61,"low":105.72,"close":106.74,"volume":1983183,"rsi_14":17.45,"sma_20":115.5,"sma_60":116.6,"sma_120":116.89},{"date":"2026-09-03","open":107.82,"high":108.35,"low":106.41,"close":107.89,"volume":1637963,"rsi_14":22.41,"sma_20":114.85,"sma_60":116.55,"sma_120":116.79},{"date":"2026-09-04","open":107.53,"high":109.14,"low":105.47,"close":105.69,"volume":2425502,"rsi_14":22.44,"sma_20":114.12,"sma_60":116.52,"sma_120":116.66},{"date":"2026-09-08","open":106.5,"high":110.13,"low":106.03,"close":108.81,"volume":3608479,"rsi_14":37.76,"sma_20":113.5,"sma_60":116.52,"sma_120":116.55},{"date":"2026-09-09","open":108.09,"high":109.04,"low":106.69,"close":107.64,"volume":6867038,"rsi_14":28.41,"sma_20":112.73,"sma_60":116.48,"sma_120":116.45},{"date":"2026-09-10","open":106.63,"high":107.47,"low":105.7,"close":106.55,"volume":3392649,"rsi_14":31.07,"sma_20":111.96,"sma_60":116.4,"sma_120":116.33},{"date":"2026-09-11","open":108.54,"high":108.92,"low":106.25,"close":106.96,"volume":1845469,"rsi_14":32.74,"sma_20":111.29,"sma_60":116.32,"sma_120":116.22},{"date":"2026-09-14","open":106.23,"high":108.74,"low":106.0,"close":107.49,"volume":2968563,"rsi_14":31.75,"sma_20":110.68,"sma_60":116.27,"sma_120":116.12},{"date":"2026-09-15","open":106.99,"high":108.24,"low":106.17,"close":107.5,"volume":2385703,"rsi_14":34.35,"sma_20":110.18,"sma_60":116.21,"sma_120":116.01},{"date":"2026-09-16","open":108.54,"high":109.84,"low":106.3,"close":107.27,"volume":2955123},{"date":"2026-09-17","open":109.25,"high":109.46,"low":106.72,"close":107.6,"volume":2167625,"rsi_14":34.32,"sma_20":109.42,"sma_60":116.09,"sma_120":115.79},{"date":"2026-09-18","open":107.39,"high":108.26,"low":106.8,"close":107.56,"volume":4387407,"rsi_14":37.37,"sma_20":109.12,"sma_60":116.01,"sma_120":115.71},{"date":"2026-09-21","open":108.36,"high":108.36,"low":106.98,"close":107.24,"volume":2343656,"rsi_14":39.73,"sma_20":108.82,"sma_60":115.85,"sma_120":115.63},{"date":"2026-09-22","open":108.45,"high":108.65,"low":106.61,"close":107.85,"volume":1724547},{"date":"2026-09-23","open":107.0,"high":109.14,"low":107.0,"close":108.64,"volume":1881877,"rsi_14":57.99,"sma_20":108.29,"sma_60":115.57,"sma_120":115.42},{"date":"2026-09-24","open":107.7,"high":108.12,"low":102.25,"close":102.66,"volume":4076561,"rsi_14":34.48,"sma_20":107.75,"sma_60":115.31,"sma_120":115.27},{"date":"2026-09-25","open":102.89,"high":103.94,"low":102.28,"close":102.63,"volume":2330602,"rsi_14":39.56,"sma_20":107.25,"sma_60":115.07,"sma_120":115.09},{"date":"2026-09-28","open":102.18,"high":102.8,"low":100.9,"close":100.91,"volume":2050645},{"date":"2026-09-29","open":101.0,"high":101.49,"low":100.17,"close":100.93,"volume":2210213,"rsi_14":22.3,"sma_20":106.27,"sma_60":114.47,"sma_120":114.67},{"date":"2026-09-30","open":102.27,"high":102.45,"low":100.9,"close":101.27,"volume":2701738,"rsi_14":26.76,"sma_20":105.99,"sma_60":114.15,"sma_120":114.43},{"date":"2026-10-01","open":101.26,"high":101.74,"low":98.58,"close":100.88,"volume":2938194},{"date":"2026-10-02","open":101.99,"high":102.36,"low":101.2,"close":101.79,"volume":2256605,"rsi_14":25.68,"sma_20":105.39,"sma_60":113.57,"sma_120":113.98},{"date":"2026-10-05","open":100.95,"high":103.44,"low":100.58,"close":102.42,"volume":1786218,"rsi_14":29.47,"sma_20":105.23,"sma_60":113.26,"sma_120":113.75},{"date":"2026-10-06","open":102.76,"high":105.07,"low":102.5,"close":104.57,"volume":4039741,"rsi_14":40.57,"sma_20":105.02,"sma_60":112.98,"sma_120":113.58},{"date":"2026-10-07","open":103.39,"high":103.8,"low":101.62,"close":101.82,"volume":2477865,"rsi_14":32.71,"sma_20":104.73,"sma_60":112.65,"sma_120":113.38},{"date":"2026-10-08","open":101.86,"high":102.33,"low":100.7,"close":101.99,"volume":2236039,"rsi_14":33.51,"sma_20":104.5,"sma_60":112.33,"sma_120":113.22},{"date":"2026-10-09","open":102.28,"high":103.71,"low":100.77,"close":102.71,"volume":1894282,"rsi_14":36.82,"sma_20":104.29,"sma_60":111.95,"sma_120":113.08},{"date":"2026-10-12","open":103.0,"high":103.82,"low":102.52,"close":102.59,"volume":1217444,"rsi_14":34.25,"sma_20":104.04,"sma_60":111.61,"sma_120":112.93},{"date":"2026-10-13","open":102.61,"high":103.03,"low":101.37,"close":102.54,"volume":1097531,"rsi_14":30.85,"sma_20":103.79,"sma_60":111.31,"sma_120":112.77},{"date":"2026-10-14","open":102.14,"high":103.48,"low":101.5,"close":102.74,"volume":2429681,"rsi_14":50.25,"sma_20":103.57,"sma_60":111.07,"sma_120":112.62},{"date":"2026-10-15","open":103.51,"high":104.78,"low":102.8,"close":103.37,"volume":1827099,"rsi_14":53.43,"sma_20":103.36,"sma_60":110.86,"sma_120":112.46},{"date":"2026-10-16","open":103.98,"high":105.83,"low":103.41,"close":104.05,"volume":2602753,"rsi_14":66.16,"sma_20":103.18,"sma_60":110.65,"sma_120":112.3},{"date":"2026-10-19","open":104.16,"high":104.68,"low":103.18,"close":103.53,"volume":1227112,"rsi_14":62.67,"sma_20":102.99,"sma_60":110.38,"sma_120":112.18},{"date":"2026-10-20","open":103.29,"high":105.03,"low":103.0,"close":105.02,"volume":1692578,"rsi_14":66.37,"sma_20":102.85,"sma_60":110.12,"sma_120":112.1},{"date":"2026-10-21","open":105.87,"high":106.94,"low":105.1,"close":106.35,"volume":2079726,"rsi_14":72.1,"sma_20":102.74,"sma_60":109.81,"sma_120":112.0},{"date":"2026-10-22","open":104.78,"high":109.51,"low":103.45,"close":109.26,"volume":2632821,"rsi_14":76.07,"sma_20":103.07,"sma_60":109.6,"sma_120":111.95}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5.37,"pbr":2.32,"per":20.35,"roa":1.52,"roe":2.52,"grade":"C","comment":"PER 20.35배, ROE 2.52%","revenue":9126000000.0,"analysis":"PER 20.4배입니다. ROE 2.5%입니다. 시가총액 255.17억. 매출 91.26억, 영업이익 13.21억.","eps_basis":"TTM","debt_ratio":0.28077919585452454,"market_cap":25510789620,"net_income":1010000000.0,"total_debt":2926000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":41.22,"total_assets":17342000000.0,"total_equity":10421000000.0,"profit_margin":11.07,"revenue_basis":"TTM","dividend_yield":1.48,"net_income_basis":"TTM","operating_income":1321000000.0,"operating_margin":14.48,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 76 과매수 구간"],"backtest_top3":[],"current_price":109.26,"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":48.64},{"date":"2016-10-25","close":48.03},{"date":"2016-10-26","close":48.39},{"date":"2016-10-27","close":48.03},{"date":"2016-10-28","close":48.61},{"date":"2016-10-31","close":48.33},{"date":"2016-11-01","close":47.19},{"date":"2016-11-02","close":46.96},{"date":"2016-11-03","close":47.24},{"date":"2016-11-04","close":47.4},{"date":"2016-11-07","close":48.56},{"date":"2016-11-08","close":49.3},{"date":"2016-11-09","close":50.66},{"date":"2016-11-10","close":52.74},{"date":"2016-11-11","close":52.75},{"date":"2016-11-14","close":53.24},{"date":"2016-11-15","close":54.75},{"date":"2016-11-16","close":54.35},{"date":"2016-11-17","close":54.01},{"date":"2016-11-18","close":53.29},{"date":"2016-11-21","close":53.46},{"date":"2016-11-22","close":52.92},{"date":"2016-11-23","close":52.86},{"date":"2016-11-25","close":52.92},{"date":"2016-11-28","close":51.64},{"date":"2016-11-29","close":51.34},{"date":"2016-11-30","close":51.58},{"date":"2016-12-01","close":51.81},{"date":"2016-12-02","close":51.8},{"date":"2016-12-05","close":51.72},{"date":"2016-12-06","close":52.17},{"date":"2016-12-07","close":52.06},{"date":"2016-12-08","close":51.89},{"date":"2016-12-09","close":51.48},{"date":"2016-12-12","close":50.99},{"date":"2016-12-13","close":50.99},{"date":"2016-12-14","close":50.57},{"date":"2016-12-15","close":50.14},{"date":"2016-12-16","close":50.1},{"date":"2016-12-19","close":50.76},{"date":"2016-12-20","close":50.92},{"date":"2016-12-21","close":50.83},{"date":"2016-12-22","close":51.13},{"date":"2016-12-23","close":51.01},{"date":"2016-12-27","close":50.86},{"date":"2016-12-28","close":49.94},{"date":"2016-12-29","close":49.77},{"date":"2016-12-30","close":49.52},{"date":"2017-01-03","close":49.65},{"date":"2017-01-04","close":50.39},{"date":"2017-01-05","close":49.93},{"date":"2017-01-06","close":49.58},{"date":"2017-01-09","close":49.37},{"date":"2017-01-10","close":49.14},{"date":"2017-01-11","close":49.4},{"date":"2017-01-12","close":48.3},{"date":"2017-01-13","close":48.76},{"date":"2017-01-17","close":48.2},{"date":"2017-01-18","close":48.43},{"date":"2017-01-19","close":49.05},{"date":"2017-01-20","close":49.06},{"date":"2017-01-23","close":48.5},{"date":"2017-01-24","close":49.07},{"date":"2017-01-25","close":50.15},{"date":"2017-01-26","close":50.09},{"date":"2017-01-27","close":50.05},{"date":"2017-01-30","close":49.5},{"date":"2017-01-31","close":49.31},{"date":"2017-02-01","close":49.15},{"date":"2017-02-02","close":48.8},{"date":"2017-02-03","close":49.25},{"date":"2017-02-06","close":47.18},{"date":"2017-02-07","close":47.22},{"date":"2017-02-08","close":47.0},{"date":"2017-02-09","close":47.62},{"date":"2017-02-10","close":47.88},{"date":"2017-02-13","close":48.28},{"date":"2017-02-14","close":47.65},{"date":"2017-02-15","close":47.67},{"date":"2017-02-16","close":47.75},{"date":"2017-02-17","close":47.8},{"date":"2017-02-21","close":48.33},{"date":"2017-02-22","close":48.25},{"date":"2017-02-23","close":47.52},{"date":"2017-02-24","close":47.9},{"date":"2017-02-27","close":48.95},{"date":"2017-02-28","close":48.12},{"date":"2017-03-01","close":49.55},{"date":"2017-03-02","close":48.89},{"date":"2017-03-03","close":48.73},{"date":"2017-03-06","close":48.53},{"date":"2017-03-07","close":48.78},{"date":"2017-03-08","close":47.55},{"date":"2017-03-09","close":47.67},{"date":"2017-03-10","close":48.26},{"date":"2017-03-13","close":48.52},{"date":"2017-03-14","close":48.05},{"date":"2017-03-15","close":48.56},{"date":"2017-03-16","close":48.75},{"date":"2017-03-17","close":49.16},{"date":"2017-03-20","close":48.83},{"date":"2017-03-21","close":48.06},{"date":"2017-03-22","close":49.28},{"date":"2017-03-23","close":48.89},{"date":"2017-03-24","close":49.22},{"date":"2017-03-27","close":49.1},{"date":"2017-03-28","close":49.67},{"date":"2017-03-29","close":49.39},{"date":"2017-03-30","close":49.9},{"date":"2017-03-31","close":50.22},{"date":"2017-04-03","close":49.45},{"date":"2017-04-04","close":50.37},{"date":"2017-04-05","close":50.43},{"date":"2017-04-06","close":50.92},{"date":"2017-04-07","close":50.83},{"date":"2017-04-10","close":50.74},{"date":"2017-04-11","close":50.67},{"date":"2017-04-12","close":49.38},{"date":"2017-04-13","close":48.88},{"date":"2017-04-17","close":49.46},{"date":"2017-04-18","close":49.13},{"date":"2017-04-19","close":49.33},{"date":"2017-04-20","close":50.22},{"date":"2017-04-21","close":50.65},{"date":"2017-04-24","close":51.47},{"date":"2017-04-25","close":51.81},{"date":"2017-04-26","close":51.45},{"date":"2017-04-27","close":51.62},{"date":"2017-04-28","close":51.41},{"date":"2017-05-01","close":51.32},{"date":"2017-05-02","close":50.41},{"date":"2017-05-03","close":49.96},{"date":"2017-05-04","close":51.52},{"date":"2017-05-05","close":52.3},{"date":"2017-05-08","close":52.2},{"date":"2017-05-09","close":51.85},{"date":"2017-05-10","close":51.04},{"date":"2017-05-11","close":50.88},{"date":"2017-05-12","close":50.98},{"date":"2017-05-15","close":52.29},{"date":"2017-05-16","close":51.77},{"date":"2017-05-17","close":51.55},{"date":"2017-05-18","close":51.48},{"date":"2017-05-19","close":52.01},{"date":"2017-05-22","close":52.27},{"date":"2017-05-23","close":52.8},{"date":"2017-05-24","close":52.61},{"date":"2017-05-25","close":52.13},{"date":"2017-05-26","close":51.41},{"date":"2017-05-30","close":51.79},{"date":"2017-05-31","close":52.14},{"date":"2017-06-01","close":52.44},{"date":"2017-06-02","close":53.0},{"date":"2017-06-05","close":53.2},{"date":"2017-06-06","close":52.69},{"date":"2017-06-07","close":53.46},{"date":"2017-06-08","close":53.58},{"date":"2017-06-09","close":53.97},{"date":"2017-06-12","close":54.02},{"date":"2017-06-13","close":53.79},{"date":"2017-06-14","close":53.66},{"date":"2017-06-15","close":53.96},{"date":"2017-06-16","close":54.05},{"date":"2017-06-19","close":54.17},{"date":"2017-06-20","close":53.88},{"date":"2017-06-21","close":53.54},{"date":"2017-06-22","close":53.85},{"date":"2017-06-23","close":54.33},{"date":"2017-06-26","close":54.68},{"date":"2017-06-27","close":54.5},{"date":"2017-06-28","close":54.97},{"date":"2017-06-29","close":54.9},{"date":"2017-06-30","close":55.43},{"date":"2017-07-03","close":55.45},{"date":"2017-07-05","close":54.94},{"date":"2017-07-06","close":54.38},{"date":"2017-07-07","close":54.95},{"date":"2017-07-10","close":54.61},{"date":"2017-07-11","close":54.34},{"date":"2017-07-12","close":55.32},{"date":"2017-07-13","close":55.84},{"date":"2017-07-14","close":56.1},{"date":"2017-07-17","close":56.72},{"date":"2017-07-18","close":56.42},{"date":"2017-07-19","close":57.07},{"date":"2017-07-20","close":56.93},{"date":"2017-07-21","close":57.62},{"date":"2017-07-24","close":57.72},{"date":"2017-07-25","close":57.21},{"date":"2017-07-26","close":56.89},{"date":"2017-07-27","close":56.87},{"date":"2017-07-28","close":56.93},{"date":"2017-07-31","close":56.73},{"date":"2017-08-01","close":59.3},{"date":"2017-08-02","close":59.92},{"date":"2017-08-03","close":59.56},{"date":"2017-08-04","close":60.02},{"date":"2017-08-07","close":60.04},{"date":"2017-08-08","close":59.84},{"date":"2017-08-09","close":59.71},{"date":"2017-08-10","close":58.98},{"date":"2017-08-11","close":59.12},{"date":"2017-08-14","close":59.88},{"date":"2017-08-15","close":59.86},{"date":"2017-08-16","close":59.93},{"date":"2017-08-17","close":58.95},{"date":"2017-08-18","close":59.03},{"date":"2017-08-21","close":59.31},{"date":"2017-08-22","close":59.96},{"date":"2017-08-23","close":59.99},{"date":"2017-08-24","close":60.1},{"date":"2017-08-25","close":60.48},{"date":"2017-08-28","close":61.16},{"date":"2017-08-29","close":61.11},{"date":"2017-08-30","close":61.55},{"date":"2017-08-31","close":62.07},{"date":"2017-09-01","close":61.97},{"date":"2017-09-05","close":61.9},{"date":"2017-09-06","close":62.02},{"date":"2017-09-07","close":62.48},{"date":"2017-09-08","close":62.78},{"date":"2017-09-11","close":62.97},{"date":"2017-09-12","close":62.93},{"date":"2017-09-13","close":63.01},{"date":"2017-09-14","close":63.01},{"date":"2017-09-15","close":63.3},{"date":"2017-09-18","close":63.66},{"date":"2017-09-19","close":63.83},{"date":"2017-09-20","close":64.04},{"date":"2017-09-21","close":63.93},{"date":"2017-09-22","close":64.75},{"date":"2017-09-25","close":64.46},{"date":"2017-09-26","close":63.34},{"date":"2017-09-27","close":63.0},{"date":"2017-09-28","close":62.45},{"date":"2017-09-29","close":62.63},{"date":"2017-10-02","close":63.32},{"date":"2017-10-03","close":63.93},{"date":"2017-10-04","close":64.52},{"date":"2017-10-05","close":64.47},{"date":"2017-10-06","close":64.56},{"date":"2017-10-09","close":64.65},{"date":"2017-10-10","close":64.63},{"date":"2017-10-11","close":64.31},{"date":"2017-10-12","close":64.88},{"date":"2017-10-13","close":64.71},{"date":"2017-10-16","close":65.96},{"date":"2017-10-17","close":63.23},{"date":"2017-10-18","close":63.68},{"date":"2017-10-19","close":63.89},{"date":"2017-10-20","close":64.23},{"date":"2017-10-23","close":63.68},{"date":"2017-10-24","close":64.83},{"date":"2017-10-25","close":64.525},{"date":"2017-10-26","close":64.81},{"date":"2017-10-27","close":64.86},{"date":"2017-10-30","close":64.64},{"date":"2017-10-31","close":66.53},{"date":"2017-11-01","close":66.15},{"date":"2017-11-02","close":67.06},{"date":"2017-11-03","close":66.57},{"date":"2017-11-06","close":66.54},{"date":"2017-11-07","close":66.61},{"date":"2017-11-08","close":66.55},{"date":"2017-11-09","close":66.28},{"date":"2017-11-10","close":66.25},{"date":"2017-11-13","close":66.03},{"date":"2017-11-14","close":66.34},{"date":"2017-11-15","close":65.9},{"date":"2017-11-16","close":66.48},{"date":"2017-11-17","close":66.42},{"date":"2017-11-20","close":66.99},{"date":"2017-11-21","close":67.41},{"date":"2017-11-22","close":67.35},{"date":"2017-11-24","close":67.69},{"date":"2017-11-27","close":67.64},{"date":"2017-11-28","close":68.52},{"date":"2017-11-29","close":68.2},{"date":"2017-11-30","close":69.34},{"date":"2017-12-01","close":69.01},{"date":"2017-12-04","close":68.77},{"date":"2017-12-05","close":67.84},{"date":"2017-12-06","close":67.98},{"date":"2017-12-07","close":68.38},{"date":"2017-12-08","close":68.19},{"date":"2017-12-11","close":67.28},{"date":"2017-12-12","close":67.54},{"date":"2017-12-13","close":67.49},{"date":"2017-12-14","close":66.7},{"date":"2017-12-15","close":67.57},{"date":"2017-12-18","close":67.9},{"date":"2017-12-19","close":67.86},{"date":"2017-12-20","close":67.82},{"date":"2017-12-21","close":67.75},{"date":"2017-12-22","close":67.58},{"date":"2017-12-26","close":67.5},{"date":"2017-12-27","close":68.23},{"date":"2017-12-28","close":68.25},{"date":"2017-12-29","close":68.2},{"date":"2018-01-02","close":61.4058},{"date":"2018-01-03","close":62.1546},{"date":"2018-01-04","close":62.5695},{"date":"2018-01-05","close":62.4522},{"date":"2018-01-08","close":62.6778},{"date":"2018-01-09","close":62.6958},{"date":"2018-01-10","close":62.2448},{"date":"2018-01-11","close":63.1198},{"date":"2018-01-12","close":63.5618},{"date":"2018-01-16","close":63.634},{"date":"2018-01-17","close":64.067},{"date":"2018-01-18","close":64.1482},{"date":"2018-01-19","close":64.8699},{"date":"2018-01-22","close":65.5374},{"date":"2018-01-23","close":65.5013},{"date":"2018-01-24","close":65.4653},{"date":"2018-01-25","close":66.0697},{"date":"2018-01-26","close":67.1251},{"date":"2018-01-29","close":66.223},{"date":"2018-01-30","close":65.9163},{"date":"2018-01-31","close":65.1856},{"date":"2018-02-01","close":67.513},{"date":"2018-02-02","close":68.2528},{"date":"2018-02-05","close":65.5465},{"date":"2018-02-06","close":64.3466},{"date":"2018-02-07","close":64.7616},{"date":"2018-02-08","close":63.3634},{"date":"2018-02-09","close":63.8866},{"date":"2018-02-12","close":64.8879},{"date":"2018-02-13","close":65.6457},{"date":"2018-02-14","close":66.3242},{"date":"2018-02-15","close":67.6089},{"date":"2018-02-16","close":68.0613},{"date":"2018-02-20","close":67.6089},{"date":"2018-02-21","close":68.016},{"date":"2018-02-22","close":67.8984},{"date":"2018-02-23","close":68.6946},{"date":"2018-02-26","close":68.9931},{"date":"2018-02-27","close":68.5317},{"date":"2018-02-28","close":67.4732},{"date":"2018-03-01","close":66.288},{"date":"2018-03-02","close":66.5052},{"date":"2018-03-05","close":66.8218},{"date":"2018-03-06","close":68.1065},{"date":"2018-03-07","close":69.1017},{"date":"2018-03-08","close":69.8345},{"date":"2018-03-09","close":71.9063},{"date":"2018-03-12","close":70.6487},{"date":"2018-03-13","close":70.5492},{"date":"2018-03-14","close":69.7621},{"date":"2018-03-15","close":70.2416},{"date":"2018-03-16","close":70.9744},{"date":"2018-03-19","close":70.7211},{"date":"2018-03-20","close":71.4901},{"date":"2018-03-21","close":71.7796},{"date":"2018-03-22","close":70.0064},{"date":"2018-03-23","close":68.4774},{"date":"2018-03-26","close":70.4587},{"date":"2018-03-27","close":69.0474},{"date":"2018-03-28","close":68.586},{"date":"2018-03-29","close":69.5902},{"date":"2018-04-02","close":67.9436},{"date":"2018-04-03","close":69.3912},{"date":"2018-04-04","close":69.4455},{"date":"2018-04-05","close":70.2054},{"date":"2018-04-06","close":68.2151},{"date":"2018-04-09","close":68.4955},{"date":"2018-04-10","close":69.4636},{"date":"2018-04-11","close":68.9298},{"date":"2018-04-12","close":69.7712},{"date":"2018-04-13","close":69.5088},{"date":"2018-04-16","close":70.3773},{"date":"2018-04-17","close":71.3634},{"date":"2018-04-18","close":71.671},{"date":"2018-04-19","close":71.2458},{"date":"2018-04-20","close":71.7163},{"date":"2018-04-23","close":71.0287},{"date":"2018-04-24","close":68.2965},{"date":"2018-04-25","close":68.3327},{"date":"2018-04-26","close":67.6089},{"date":"2018-04-27","close":66.6861},{"date":"2018-04-30","close":65.9533},{"date":"2018-05-01","close":63.6644},{"date":"2018-05-02","close":62.3164},{"date":"2018-05-03","close":62.9949},{"date":"2018-05-04","close":63.402},{"date":"2018-05-07","close":63.3477},{"date":"2018-05-08","close":64.0986},{"date":"2018-05-09","close":65.0667},{"date":"2018-05-10","close":65.6909},{"date":"2018-05-11","close":66.5233},{"date":"2018-05-14","close":66.469},{"date":"2018-05-15","close":65.2024},{"date":"2018-05-16","close":64.6415},{"date":"2018-05-17","close":64.6596},{"date":"2018-05-18","close":64.8134},{"date":"2018-05-21","close":66.0709},{"date":"2018-05-22","close":65.2295},{"date":"2018-05-23","close":64.921},{"date":"2018-05-24","close":65.3384},{"date":"2018-05-25","close":64.7849},{"date":"2018-05-29","close":64.0137},{"date":"2018-05-30","close":64.8666},{"date":"2018-05-31","close":63.8776},{"date":"2018-06-01","close":65.1842},{"date":"2018-06-04","close":64.8394},{"date":"2018-06-05","close":65.0208},{"date":"2018-06-06","close":65.8919},{"date":"2018-06-07","close":66.3365},{"date":"2018-06-08","close":66.4817},{"date":"2018-06-11","close":65.166},{"date":"2018-06-12","close":64.7759},{"date":"2018-06-13","close":65.0208},{"date":"2018-06-14","close":65.0844},{"date":"2018-06-15","close":64.7396},{"date":"2018-06-18","close":64.9573},{"date":"2018-06-19","close":62.4349},{"date":"2018-06-20","close":62.9249},{"date":"2018-06-21","close":60.348},{"date":"2018-06-22","close":60.2935},{"date":"2018-06-25","close":60.1302},{"date":"2018-06-26","close":60.4115},{"date":"2018-06-27","close":60.2481},{"date":"2018-06-28","close":60.1847},{"date":"2018-06-29","close":61.1374},{"date":"2018-07-02","close":61.3189},{"date":"2018-07-03","close":60.847},{"date":"2018-07-05","close":60.9015},{"date":"2018-07-06","close":60.6202},{"date":"2018-07-09","close":61.7362},{"date":"2018-07-10","close":61.8723},{"date":"2018-07-11","close":60.5204},{"date":"2018-07-12","close":61.7635},{"date":"2018-07-13","close":62.1717},{"date":"2018-07-16","close":61.1555},{"date":"2018-07-17","close":61.5184},{"date":"2018-07-18","close":61.8723},{"date":"2018-07-19","close":62.2262},{"date":"2018-07-20","close":63.1245},{"date":"2018-07-23","close":61.5094},{"date":"2018-07-24","close":61.9721},{"date":"2018-07-25","close":62.6799},{"date":"2018-07-26","close":63.805},{"date":"2018-07-27","close":63.687},{"date":"2018-07-30","close":63.5418},{"date":"2018-07-31","close":69.4668},{"date":"2018-08-01","close":67.9788},{"date":"2018-08-02","close":68.0786},{"date":"2018-08-03","close":68.9587},{"date":"2018-08-06","close":69.0223},{"date":"2018-08-07","close":69.612},{"date":"2018-08-08","close":69.7391},{"date":"2018-08-09","close":69.5848},{"date":"2018-08-10","close":68.7773},{"date":"2018-08-13","close":67.9788},{"date":"2018-08-14","close":67.8245},{"date":"2018-08-15","close":67.4253},{"date":"2018-08-16","close":67.8336},{"date":"2018-08-17","close":68.4415},{"date":"2018-08-20","close":68.7863},{"date":"2018-08-21","close":69.1039},{"date":"2018-08-22","close":68.3418},{"date":"2018-08-23","close":67.9607},{"date":"2018-08-24","close":68.5232},{"date":"2018-08-27","close":69.5394},{"date":"2018-08-28","close":69.3398},{"date":"2018-08-29","close":69.9312},{"date":"2018-08-30","close":69.0669},{"date":"2018-08-31","close":69.0669},{"date":"2018-09-04","close":68.8394},{"date":"2018-09-05","close":70.7046},{"date":"2018-09-06","close":71.3415},{"date":"2018-09-07","close":71.578},{"date":"2018-09-10","close":72.6972},{"date":"2018-09-11","close":72.6062},{"date":"2018-09-12","close":72.8064},{"date":"2018-09-13","close":73.4979},{"date":"2018-09-14","close":73.6343},{"date":"2018-09-17","close":74.1893},{"date":"2018-09-18","close":74.4896},{"date":"2018-09-19","close":74.0074},{"date":"2018-09-20","close":74.0529},{"date":"2018-09-21","close":73.8982},{"date":"2018-09-24","close":72.8428},{"date":"2018-09-25","close":72.9156},{"date":"2018-09-26","close":72.9156},{"date":"2018-09-27","close":73.052},{"date":"2018-09-28","close":72.6699},{"date":"2018-10-01","close":73.3705},{"date":"2018-10-02","close":73.1612},{"date":"2018-10-03","close":73.3432},{"date":"2018-10-04","close":73.052},{"date":"2018-10-05","close":72.1604},{"date":"2018-10-08","close":70.7319},{"date":"2018-10-09","close":67.7112},{"date":"2018-10-10","close":65.6367},{"date":"2018-10-11","close":62.8162},{"date":"2018-10-12","close":63.4804},{"date":"2018-10-15","close":63.4349},{"date":"2018-10-16","close":65.2819},{"date":"2018-10-17","close":64.9088},{"date":"2018-10-18","close":63.5896},{"date":"2018-10-19","close":63.0255},{"date":"2018-10-22","close":63.0982},{"date":"2018-10-23","close":62.1975},{"date":"2018-10-24","close":59.9865},{"date":"2018-10-25","close":60.8236},{"date":"2018-10-26","close":60.5234},{"date":"2018-10-29","close":59.7773},{"date":"2018-10-30","close":59.2587},{"date":"2018-10-31","close":59.8611},{"date":"2018-11-01","close":62.7547},{"date":"2018-11-02","close":62.0883},{"date":"2018-11-05","close":62.5356},{"date":"2018-11-06","close":63.7587},{"date":"2018-11-07","close":65.2649},{"date":"2018-11-08","close":65.3196},{"date":"2018-11-09","close":64.6989},{"date":"2018-11-12","close":62.9737},{"date":"2018-11-13","close":62.782},{"date":"2018-11-14","close":62.1979},{"date":"2018-11-15","close":64.3064},{"date":"2018-11-16","close":64.6898},{"date":"2018-11-19","close":63.3936},{"date":"2018-11-20","close":61.3581},{"date":"2018-11-21","close":62.3165},{"date":"2018-11-23","close":62.0883},{"date":"2018-11-26","close":63.5032},{"date":"2018-11-27","close":63.4484},{"date":"2018-11-28","close":64.9271},{"date":"2018-11-29","close":65.0823},{"date":"2018-11-30","close":66.6158},{"date":"2018-12-03","close":65.9951},{"date":"2018-12-04","close":62.1066},{"date":"2018-12-06","close":61.0021},{"date":"2018-12-07","close":59.9615},{"date":"2018-12-10","close":60.1532},{"date":"2018-12-11","close":59.7151},{"date":"2018-12-12","close":59.9067},{"date":"2018-12-13","close":59.8702},{"date":"2018-12-14","close":59.7333},{"date":"2018-12-17","close":58.6927},{"date":"2018-12-18","close":58.7749},{"date":"2018-12-19","close":59.4504},{"date":"2018-12-20","close":58.2911},{"date":"2018-12-21","close":57.9077},{"date":"2018-12-24","close":56.0274},{"date":"2018-12-26","close":58.6653},{"date":"2018-12-27","close":59.6512},{"date":"2018-12-28","close":59.6055},{"date":"2018-12-31","close":60.9017},{"date":"2019-01-02","close":60.71},{"date":"2019-01-03","close":58.6288},{"date":"2019-01-04","close":61.1025},{"date":"2019-01-07","close":60.1988},{"date":"2019-01-08","close":60.7648},{"date":"2019-01-09","close":61.7506},{"date":"2019-01-10","close":62.9007},{"date":"2019-01-11","close":63.275},{"date":"2019-01-14","close":63.1289},{"date":"2019-01-15","close":62.8459},{"date":"2019-01-16","close":62.9555},{"date":"2019-01-17","close":64.0326},{"date":"2019-01-18","close":65.0001},{"date":"2019-01-22","close":63.2293},{"date":"2019-01-23","close":62.4261},{"date":"2019-01-24","close":62.6451},{"date":"2019-01-25","close":63.7679},{"date":"2019-01-28","close":63.3023},{"date":"2019-01-29","close":64.3429},{"date":"2019-01-30","close":65.7121},{"date":"2019-01-31","close":65.0458},{"date":"2019-02-01","close":64.0326},{"date":"2019-02-04","close":64.1878},{"date":"2019-02-05","close":64.5711},{"date":"2019-02-06","close":65.3196},{"date":"2019-02-07","close":64.2334},{"date":"2019-02-08","close":64.4342},{"date":"2019-02-11","close":65.1827},{"date":"2019-02-12","close":66.5427},{"date":"2019-02-13","close":66.5611},{"date":"2019-02-14","close":66.3779},{"date":"2019-02-15","close":67.7058},{"date":"2019-02-19","close":67.0923},{"date":"2019-02-20","close":67.8341},{"date":"2019-02-21","close":68.063},{"date":"2019-02-22","close":68.5026},{"date":"2019-02-25","close":68.9239},{"date":"2019-02-26","close":69.0246},{"date":"2019-02-27","close":69.8763},{"date":"2019-02-28","close":69.1895},{"date":"2019-03-01","close":69.9404},{"date":"2019-03-04","close":69.8305},{"date":"2019-03-05","close":69.7756},{"date":"2019-03-06","close":69.4642},{"date":"2019-03-07","close":68.9788},{"date":"2019-03-08","close":68.759},{"date":"2019-03-11","close":70.4166},{"date":"2019-03-12","close":70.2335},{"date":"2019-03-13","close":70.8013},{"date":"2019-03-14","close":70.0595},{"date":"2019-03-15","close":70.2793},{"date":"2019-03-18","close":71.7354},{"date":"2019-03-19","close":71.827},{"date":"2019-03-20","close":71.5981},{"date":"2019-03-21","close":72.578},{"date":"2019-03-22","close":70.5723},{"date":"2019-03-25","close":70.3892},{"date":"2019-03-26","close":71.5248},{"date":"2019-03-27","close":71.4149},{"date":"2019-03-28","close":72.4131},{"date":"2019-03-29","close":72.3857},{"date":"2019-04-01","close":73.7776},{"date":"2019-04-02","close":73.3015},{"date":"2019-04-03","close":72.9809},{"date":"2019-04-04","close":73.2648},{"date":"2019-04-05","close":73.5762},{"date":"2019-04-08","close":74.4828},{"date":"2019-04-09","close":72.871},{"date":"2019-04-10","close":72.6879},{"date":"2019-04-11","close":74.0891},{"date":"2019-04-12","close":75.4353},{"date":"2019-04-15","close":74.9774},{"date":"2019-04-16","close":75.4994},{"date":"2019-04-17","close":75.8016},{"date":"2019-04-18","close":75.9481},{"date":"2019-04-22","close":76.461},{"date":"2019-04-23","close":76.0764},{"date":"2019-04-24","close":76.0764},{"date":"2019-04-25","close":75.2613},{"date":"2019-04-26","close":76.113},{"date":"2019-04-29","close":76.7632},{"date":"2019-04-30","close":76.3786},{"date":"2019-05-01","close":76.2779},{"date":"2019-05-02","close":72.8436},{"date":"2019-05-03","close":75.362},{"date":"2019-05-06","close":73.3381},{"date":"2019-05-07","close":72.5047},{"date":"2019-05-08","close":72.4681},{"date":"2019-05-09","close":72.4223},{"date":"2019-05-10","close":71.5981},{"date":"2019-05-13","close":70.3343},{"date":"2019-05-14","close":69.1528},{"date":"2019-05-15","close":70.0137},{"date":"2019-05-16","close":69.8397},{"date":"2019-05-17","close":68.8873},{"date":"2019-05-20","close":68.2279},{"date":"2019-05-21","close":69.3909},{"date":"2019-05-22","close":69.0796},{"date":"2019-05-23","close":67.8341},{"date":"2019-05-24","close":67.7058},{"date":"2019-05-28","close":67.9897},{"date":"2019-05-29","close":67.9622},{"date":"2019-05-30","close":68.1092},{"date":"2019-05-31","close":68.1919},{"date":"2019-06-03","close":69.5701},{"date":"2019-06-04","close":71.1136},{"date":"2019-06-05","close":72.4734},{"date":"2019-06-06","close":72.7215},{"date":"2019-06-07","close":73.0982},{"date":"2019-06-10","close":73.8516},{"date":"2019-06-11","close":73.5024},{"date":"2019-06-12","close":73.6954},{"date":"2019-06-13","close":74.5039},{"date":"2019-06-14","close":74.4947},{"date":"2019-06-17","close":73.9986},{"date":"2019-06-18","close":74.5958},{"date":"2019-06-19","close":74.9082},{"date":"2019-06-20","close":76.5344},{"date":"2019-06-21","close":75.1195},{"date":"2019-06-24","close":75.4319},{"date":"2019-06-25","close":74.9357},{"date":"2019-06-26","close":74.7152},{"date":"2019-06-27","close":75.2114},{"date":"2019-06-28","close":76.8468},{"date":"2019-07-01","close":77.5542},{"date":"2019-07-02","close":76.415},{"date":"2019-07-03","close":76.562},{"date":"2019-07-05","close":76.1118},{"date":"2019-07-08","close":75.0644},{"date":"2019-07-09","close":74.4028},{"date":"2019-07-10","close":73.8608},{"date":"2019-07-11","close":74.559},{"date":"2019-07-12","close":75.7994},{"date":"2019-07-15","close":75.2573},{"date":"2019-07-16","close":75.9096},{"date":"2019-07-17","close":74.6968},{"date":"2019-07-18","close":73.9251},{"date":"2019-07-19","close":74.3018},{"date":"2019-07-22","close":73.8056},{"date":"2019-07-23","close":75.1379},{"date":"2019-07-24","close":75.6524},{"date":"2019-07-25","close":75.0368},{"date":"2019-07-26","close":74.8622},{"date":"2019-07-29","close":74.3201},{"date":"2019-07-30","close":74.5315},{"date":"2019-07-31","close":73.7689},{"date":"2019-08-01","close":72.4091},{"date":"2019-08-02","close":71.2331},{"date":"2019-08-05","close":68.541},{"date":"2019-08-06","close":69.6619},{"date":"2019-08-07","close":69.8457},{"date":"2019-08-08","close":70.939},{"date":"2019-08-09","close":70.5807},{"date":"2019-08-12","close":69.6068},{"date":"2019-08-13","close":70.7828},{"date":"2019-08-14","close":68.7983},{"date":"2019-08-15","close":69.0463},{"date":"2019-08-16","close":70.351},{"date":"2019-08-19","close":70.6542},{"date":"2019-08-20","close":69.8641},{"date":"2019-08-21","close":69.7997},{"date":"2019-08-22","close":69.4322},{"date":"2019-08-23","close":67.7509},{"date":"2019-08-26","close":68.0449},{"date":"2019-08-27","close":68.247},{"date":"2019-08-28","close":69.1227},{"date":"2019-08-29","close":70.4132},{"date":"2019-08-30","close":70.6159},{"date":"2019-09-03","close":68.8001},{"date":"2019-09-04","close":69.4176},{"date":"2019-09-05","close":71.6667},{"date":"2019-09-06","close":72.2567},{"date":"2019-09-09","close":71.4363},{"date":"2019-09-10","close":72.2198},{"date":"2019-09-11","close":73.0862},{"date":"2019-09-12","close":71.9617},{"date":"2019-09-13","close":72.5148},{"date":"2019-09-16","close":71.9525},{"date":"2019-09-17","close":72.2013},{"date":"2019-09-18","close":72.2567},{"date":"2019-09-19","close":71.8511},{"date":"2019-09-20","close":71.4179},{"date":"2019-09-23","close":71.4732},{"date":"2019-09-24","close":70.8464},{"date":"2019-09-25","close":72.4134},{"date":"2019-09-26","close":73.1231},{"date":"2019-09-27","close":73.8605},{"date":"2019-09-30","close":73.3904},{"date":"2019-10-01","close":70.8187},{"date":"2019-10-02","close":68.7724},{"date":"2019-10-03","close":69.2425},{"date":"2019-10-04","close":70.026},{"date":"2019-10-07","close":69.6573},{"date":"2019-10-08","close":67.6847},{"date":"2019-10-09","close":68.7355},{"date":"2019-10-10","close":69.5282},{"date":"2019-10-11","close":71.5561},{"date":"2019-10-14","close":70.9846},{"date":"2019-10-15","close":71.9156},{"date":"2019-10-16","close":72.0631},{"date":"2019-10-17","close":72.6438},{"date":"2019-10-18","close":73.5379},{"date":"2019-10-21","close":74.6717},{"date":"2019-10-22","close":74.9113},{"date":"2019-10-23","close":75.2155},{"date":"2019-10-24","close":75.5658},{"date":"2019-10-25","close":76.7825},{"date":"2019-10-28","close":77.4554},{"date":"2019-10-29","close":78.1375},{"date":"2019-10-30","close":77.703},{"date":"2019-10-31","close":70.8904},{"date":"2019-11-01","close":73.1366},{"date":"2019-11-04","close":72.7022},{"date":"2019-11-05","close":73.645},{"date":"2019-11-06","close":72.2862},{"date":"2019-11-07","close":71.4727},{"date":"2019-11-08","close":71.4819},{"date":"2019-11-11","close":70.0769},{"date":"2019-11-12","close":70.8441},{"date":"2019-11-13","close":70.0399},{"date":"2019-11-14","close":70.724},{"date":"2019-11-15","close":71.6853},{"date":"2019-11-18","close":71.4635},{"date":"2019-11-19","close":72.1013},{"date":"2019-11-20","close":71.6114},{"date":"2019-11-21","close":71.5744},{"date":"2019-11-22","close":71.0753},{"date":"2019-11-25","close":70.7979},{"date":"2019-11-26","close":71.3156},{"date":"2019-11-27","close":71.7408},{"date":"2019-11-29","close":71.6484},{"date":"2019-12-02","close":70.761},{"date":"2019-12-03","close":69.8273},{"date":"2019-12-04","close":69.6794},{"date":"2019-12-05","close":69.245},{"date":"2019-12-06","close":69.624},{"date":"2019-12-09","close":69.6979},{"date":"2019-12-10","close":70.0769},{"date":"2019-12-11","close":71.0198},{"date":"2019-12-12","close":71.787},{"date":"2019-12-13","close":71.8425},{"date":"2019-12-16","close":71.4357},{"date":"2019-12-17","close":72.0829},{"date":"2019-12-18","close":72.0181},{"date":"2019-12-19","close":71.7223},{"date":"2019-12-20","close":72.6652},{"date":"2019-12-23","close":72.9795},{"date":"2019-12-24","close":72.6929},{"date":"2019-12-26","close":72.6559},{"date":"2019-12-27","close":72.8778},{"date":"2019-12-30","close":72.7853},{"date":"2019-12-31","close":72.8315},{"date":"2020-01-02","close":73.8114},{"date":"2020-01-03","close":74.2458},{"date":"2020-01-06","close":73.7652},{"date":"2020-01-07","close":73.4879},{"date":"2020-01-08","close":73.7375},{"date":"2020-01-09","close":74.0702},{"date":"2020-01-10","close":73.8946},{"date":"2020-01-13","close":75.1332},{"date":"2020-01-14","close":75.2164},{"date":"2020-01-15","close":76.2148},{"date":"2020-01-16","close":76.8711},{"date":"2020-01-17","close":77.1484},{"date":"2020-01-21","close":76.1686},{"date":"2020-01-22","close":75.9929},{"date":"2020-01-23","close":76.1316},{"date":"2020-01-24","close":75.3182},{"date":"2020-01-27","close":74.1534},{"date":"2020-01-28","close":75.124},{"date":"2020-01-29","close":76.8803},{"date":"2020-01-30","close":77.3333},{"date":"2020-01-31","close":75.4845},{"date":"2020-02-03","close":77.0375},{"date":"2020-02-04","close":79.9677},{"date":"2020-02-05","close":80.9846},{"date":"2020-02-06","close":76.8341},{"date":"2020-02-07","close":77.8324},{"date":"2020-02-10","close":79.2375},{"date":"2020-02-11","close":80.6425},{"date":"2020-02-12","close":82.3896},{"date":"2020-02-13","close":80.4669},{"date":"2020-02-14","close":81.4745},{"date":"2020-02-18","close":81.3913},{"date":"2020-02-19","close":81.3081},{"date":"2020-02-20","close":81.9551},{"date":"2020-02-21","close":81.8257},{"date":"2020-02-24","close":79.8938},{"date":"2020-02-25","close":77.9526},{"date":"2020-02-26","close":77.8228},{"date":"2020-02-27","close":74.7907},{"date":"2020-02-28","close":71.7123},{"date":"2020-03-02","close":76.3021},{"date":"2020-03-03","close":74.0675},{"date":"2020-03-04","close":79.1117},{"date":"2020-03-05","close":76.4597},{"date":"2020-03-06","close":75.31},{"date":"2020-03-09","close":70.4142},{"date":"2020-03-10","close":71.2023},{"date":"2020-03-11","close":67.9106},{"date":"2020-03-12","close":60.1033},{"date":"2020-03-13","close":66.8721},{"date":"2020-03-16","close":60.3166},{"date":"2020-03-17","close":66.594},{"date":"2020-03-18","close":60.7246},{"date":"2020-03-19","close":59.7695},{"date":"2020-03-20","close":55.5321},{"date":"2020-03-23","close":52.5186},{"date":"2020-03-24","close":57.4885},{"date":"2020-03-25","close":59.2132},{"date":"2020-03-26","close":63.0612},{"date":"2020-03-27","close":60.7339},{"date":"2020-03-30","close":61.42},{"date":"2020-03-31","close":60.3908},{"date":"2020-04-01","close":55.4208},{"date":"2020-04-02","close":58.7867},{"date":"2020-04-03","close":56.0977},{"date":"2020-04-06","close":60.4464},{"date":"2020-04-07","close":61.3737},{"date":"2020-04-08","close":64.0626},{"date":"2020-04-09","close":64.2944},{"date":"2020-04-13","close":63.2281},{"date":"2020-04-14","close":65.2773},{"date":"2020-04-15","close":62.236},{"date":"2020-04-16","close":61.7353},{"date":"2020-04-17","close":64.5263},{"date":"2020-04-20","close":64.2203},{"date":"2020-04-21","close":63.1261},{"date":"2020-04-22","close":64.1461},{"date":"2020-04-23","close":63.052},{"date":"2020-04-24","close":63.5341},{"date":"2020-04-27","close":65.6204},{"date":"2020-04-28","close":68.1146},{"date":"2020-04-29","close":68.4206},{"date":"2020-04-30","close":66.6682},{"date":"2020-05-01","close":64.2481},{"date":"2020-05-04","close":63.5619},{"date":"2020-05-05","close":60.3166},{"date":"2020-05-06","close":58.4714},{"date":"2020-05-07","close":58.9257},{"date":"2020-05-08","close":58.4158},{"date":"2020-05-11","close":57.98},{"date":"2020-05-12","close":54.7717},{"date":"2020-05-13","close":53.9743},{"date":"2020-05-14","close":54.6605},{"date":"2020-05-15","close":53.9558},{"date":"2020-05-18","close":57.5071},{"date":"2020-05-19","close":56.1626},{"date":"2020-05-20","close":57.5627},{"date":"2020-05-21","close":57.4607},{"date":"2020-05-22","close":57.6925},{"date":"2020-05-26","close":60.5021},{"date":"2020-05-27","close":64.1048},{"date":"2020-05-28","close":63.4532},{"date":"2020-05-29","close":61.7588},{"date":"2020-06-01","close":61.4423},{"date":"2020-06-02","close":63.2111},{"date":"2020-06-03","close":65.2405},{"date":"2020-06-04","close":65.5198},{"date":"2020-06-05","close":67.7262},{"date":"2020-06-08","close":67.3072},{"date":"2020-06-09","close":65.4174},{"date":"2020-06-10","close":63.779},{"date":"2020-06-11","close":59.3942},{"date":"2020-06-12","close":59.7294},{"date":"2020-06-15","close":60.0645},{"date":"2020-06-16","close":62.2802},{"date":"2020-06-17","close":62.4384},{"date":"2020-06-18","close":61.824},{"date":"2020-06-19","close":60.7813},{"date":"2020-06-22","close":60.8186},{"date":"2020-06-23","close":59.8131},{"date":"2020-06-24","close":58.1375},{"date":"2020-06-25","close":57.8675},{"date":"2020-06-26","close":58.7984},{"date":"2020-06-29","close":59.8225},{"date":"2020-06-30","close":60.4741},{"date":"2020-07-01","close":59.2546},{"date":"2020-07-02","close":60.9024},{"date":"2020-07-06","close":62.5129},{"date":"2020-07-07","close":61.5261},{"date":"2020-07-08","close":61.2002},{"date":"2020-07-09","close":61.9264},{"date":"2020-07-10","close":61.9171},{"date":"2020-07-13","close":62.6898},{"date":"2020-07-14","close":68.2661},{"date":"2020-07-15","close":69.8022},{"date":"2020-07-16","close":69.5881},{"date":"2020-07-17","close":69.1226},{"date":"2020-07-20","close":69.0481},{"date":"2020-07-21","close":69.2902},{"date":"2020-07-22","close":69.2808},{"date":"2020-07-23","close":69.4577},{"date":"2020-07-24","close":69.1226},{"date":"2020-07-27","close":70.0628},{"date":"2020-07-28","close":69.2064},{"date":"2020-07-29","close":71.841},{"date":"2020-07-30","close":69.5136},{"date":"2020-07-31","close":67.9403},{"date":"2020-08-03","close":68.5361},{"date":"2020-08-04","close":68.6944},{"date":"2020-08-05","close":70.7797},{"date":"2020-08-06","close":70.5563},{"date":"2020-08-07","close":71.8223},{"date":"2020-08-10","close":73.5446},{"date":"2020-08-11","close":74.7548},{"date":"2020-08-12","close":74.5686},{"date":"2020-08-13","close":73.9914},{"date":"2020-08-14","close":74.1218},{"date":"2020-08-17","close":73.7494},{"date":"2020-08-18","close":73.8518},{"date":"2020-08-19","close":73.8983},{"date":"2020-08-20","close":73.8983},{"date":"2020-08-21","close":73.9169},{"date":"2020-08-24","close":75.7788},{"date":"2020-08-25","close":75.3506},{"date":"2020-08-26","close":75.3693},{"date":"2020-08-27","close":75.8456},{"date":"2020-08-28","close":76.5647},{"date":"2020-08-31","close":74.8836},{"date":"2020-09-01","close":76.3313},{"date":"2020-09-02","close":77.6855},{"date":"2020-09-03","close":76.2659},{"date":"2020-09-04","close":76.462},{"date":"2020-09-08","close":75.9764},{"date":"2020-09-09","close":77.9003},{"date":"2020-09-10","close":76.6021},{"date":"2020-09-11","close":78.965},{"date":"2020-09-14","close":78.6474},{"date":"2020-09-15","close":78.8342},{"date":"2020-09-16","close":79.5814},{"date":"2020-09-17","close":80.1791},{"date":"2020-09-18","close":79.9363},{"date":"2020-09-21","close":77.947},{"date":"2020-09-22","close":78.3859},{"date":"2020-09-23","close":76.985},{"date":"2020-09-24","close":76.7702},{"date":"2020-09-25","close":77.5734},{"date":"2020-09-28","close":78.3205},{"date":"2020-09-29","close":78.2365},{"date":"2020-09-30","close":78.5634},{"date":"2020-10-01","close":77.1064},{"date":"2020-10-02","close":78.8529},{"date":"2020-10-05","close":80.618},{"date":"2020-10-06","close":80.7955},{"date":"2020-10-07","close":82.3739},{"date":"2020-10-08","close":83.8962},{"date":"2020-10-09","close":84.606},{"date":"2020-10-12","close":85.8015},{"date":"2020-10-13","close":83.9522},{"date":"2020-10-14","close":84.8208},{"date":"2020-10-15","close":84.9609},{"date":"2020-10-16","close":85.4746},{"date":"2020-10-19","close":84.4472},{"date":"2020-10-20","close":85.4372},{"date":"2020-10-21","close":84.7741},{"date":"2020-10-22","close":84.8582},{"date":"2020-10-23","close":85.5399},{"date":"2020-10-26","close":84.1204},{"date":"2020-10-27","close":83.1771},{"date":"2020-10-28","close":81.58},{"date":"2020-10-29","close":81.1224},{"date":"2020-10-30","close":81.3839},{"date":"2020-11-02","close":82.7381},{"date":"2020-11-03","close":85.5586},{"date":"2020-11-04","close":81.2784},{"date":"2020-11-05","close":85.0622},{"date":"2020-11-06","close":85.3057},{"date":"2020-11-09","close":87.6004},{"date":"2020-11-10","close":89.0802},{"date":"2020-11-11","close":87.8533},{"date":"2020-11-12","close":86.5046},{"date":"2020-11-13","close":88.9678},{"date":"2020-11-16","close":91.2157},{"date":"2020-11-17","close":89.867},{"date":"2020-11-18","close":88.9585},{"date":"2020-11-19","close":88.3871},{"date":"2020-11-20","close":88.3965},{"date":"2020-11-23","close":88.6962},{"date":"2020-11-24","close":91.3374},{"date":"2020-11-25","close":90.5601},{"date":"2020-11-27","close":90.9816},{"date":"2020-11-30","close":89.8857},{"date":"2020-12-01","close":90.916},{"date":"2020-12-02","close":90.045},{"date":"2020-12-03","close":90.6163},{"date":"2020-12-04","close":92.171},{"date":"2020-12-07","close":91.9743},{"date":"2020-12-08","close":92.3771},{"date":"2020-12-09","close":92.2834},{"date":"2020-12-10","close":91.9837},{"date":"2020-12-11","close":92.2366},{"date":"2020-12-14","close":90.9816},{"date":"2020-12-15","close":93.4448},{"date":"2020-12-16","close":92.7424},{"date":"2020-12-17","close":93.4261},{"date":"2020-12-18","close":93.707},{"date":"2020-12-21","close":94.3346},{"date":"2020-12-22","close":93.0983},{"date":"2020-12-23","close":93.4073},{"date":"2020-12-24","close":93.8944},{"date":"2020-12-28","close":94.0068},{"date":"2020-12-29","close":93.2013},{"date":"2020-12-30","close":94.3908},{"date":"2020-12-31","close":95.3367},{"date":"2021-01-04","close":93.3699},{"date":"2021-01-05","close":93.2575},{"date":"2021-01-06","close":97.1912},{"date":"2021-01-07","close":101.6026},{"date":"2021-01-08","close":100.5723},{"date":"2021-01-11","close":99.2986},{"date":"2021-01-12","close":99.1206},{"date":"2021-01-13","close":98.5399},{"date":"2021-01-14","close":98.8396},{"date":"2021-01-15","close":96.9383},{"date":"2021-01-19","close":97.6502},{"date":"2021-01-20","close":97.4066},{"date":"2021-01-21","close":96.6012},{"date":"2021-01-22","close":96.0954},{"date":"2021-01-25","close":94.5968},{"date":"2021-01-26","close":92.9391},{"date":"2021-01-27","close":91.7402},{"date":"2021-01-28","close":92.8079},{"date":"2021-01-29","close":90.4664},{"date":"2021-02-01","close":90.9816},{"date":"2021-02-02","close":91.019},{"date":"2021-02-03","close":89.0896},{"date":"2021-02-04","close":91.0096},{"date":"2021-02-05","close":91.965},{"date":"2021-02-08","close":94.5594},{"date":"2021-02-09","close":94.7748},{"date":"2021-02-10","close":94.728},{"date":"2021-02-11","close":92.6674},{"date":"2021-02-12","close":92.836},{"date":"2021-02-16","close":92.7049},{"date":"2021-02-17","close":92.2259},{"date":"2021-02-18","close":90.9203},{"date":"2021-02-19","close":93.6817},{"date":"2021-02-22","close":93.4375},{"date":"2021-02-23","close":92.8458},{"date":"2021-02-24","close":94.9497},{"date":"2021-02-25","close":93.9259},{"date":"2021-02-26","close":93.5126},{"date":"2021-03-01","close":96.0205},{"date":"2021-03-02","close":95.7669},{"date":"2021-03-03","close":94.9967},{"date":"2021-03-04","close":92.517},{"date":"2021-03-05","close":94.1514},{"date":"2021-03-08","close":94.79},{"date":"2021-03-09","close":93.9353},{"date":"2021-03-10","close":94.8652},{"date":"2021-03-11","close":94.9215},{"date":"2021-03-12","close":95.6823},{"date":"2021-03-15","close":97.7393},{"date":"2021-03-16","close":96.3304},{"date":"2021-03-17","close":98.0305},{"date":"2021-03-18","close":97.8427},{"date":"2021-03-19","close":97.6924},{"date":"2021-03-22","close":96.2083},{"date":"2021-03-23","close":94.3016},{"date":"2021-03-24","close":94.9685},{"date":"2021-03-25","close":95.7387},{"date":"2021-03-26","close":98.3968},{"date":"2021-03-29","close":97.9366},{"date":"2021-03-30","close":98.5095},{"date":"2021-03-31","close":98.7913},{"date":"2021-04-01","close":98.2841},{"date":"2021-04-05","close":99.956},{"date":"2021-04-06","close":100.0405},{"date":"2021-04-07","close":99.5051},{"date":"2021-04-08","close":99.3079},{"date":"2021-04-09","close":101.44},{"date":"2021-04-12","close":101.8251},{"date":"2021-04-13","close":100.6041},{"date":"2021-04-14","close":101.2522},{"date":"2021-04-15","close":101.4776},{"date":"2021-04-16","close":102.0129},{"date":"2021-04-19","close":101.6373},{"date":"2021-04-20","close":101.0549},{"date":"2021-04-21","close":102.8301},{"date":"2021-04-22","close":102.4544},{"date":"2021-04-23","close":103.7693},{"date":"2021-04-26","close":103.7318},{"date":"2021-04-27","close":104.5959},{"date":"2021-04-28","close":104.502},{"date":"2021-04-29","close":105.4506},{"date":"2021-04-30","close":103.929},{"date":"2021-05-03","close":104.8213},{"date":"2021-05-04","close":108.9071},{"date":"2021-05-05","close":110.2315},{"date":"2021-05-06","close":111.537},{"date":"2021-05-07","close":112.0912},{"date":"2021-05-10","close":112.5233},{"date":"2021-05-11","close":110.4851},{"date":"2021-05-12","close":106.1175},{"date":"2021-05-13","close":108.8132},{"date":"2021-05-14","close":111.2083},{"date":"2021-05-17","close":110.4005},{"date":"2021-05-18","close":108.1463},{"date":"2021-05-19","close":106.3054},{"date":"2021-05-20","close":106.8971},{"date":"2021-05-21","close":108.4563},{"date":"2021-05-24","close":108.8601},{"date":"2021-05-25","close":109.6773},{"date":"2021-05-26","close":110.0257},{"date":"2021-05-27","close":110.7224},{"date":"2021-05-28","close":111.212},{"date":"2021-06-01","close":112.3041},{"date":"2021-06-02","close":111.824},{"date":"2021-06-03","close":111.5698},{"date":"2021-06-04","close":112.2665},{"date":"2021-06-07","close":112.0405},{"date":"2021-06-08","close":112.7561},{"date":"2021-06-09","close":111.5227},{"date":"2021-06-10","close":111.3155},{"date":"2021-06-11","close":111.2496},{"date":"2021-06-14","close":110.4117},{"date":"2021-06-15","close":111.1837},{"date":"2021-06-16","close":108.7358},{"date":"2021-06-17","close":107.2764},{"date":"2021-06-18","close":106.7868},{"date":"2021-06-21","close":109.5267},{"date":"2021-06-22","close":109.5737},{"date":"2021-06-23","close":109.2819},{"date":"2021-06-24","close":110.0822},{"date":"2021-06-25","close":110.0163},{"date":"2021-06-28","close":112.2288},{"date":"2021-06-29","close":112.2665},{"date":"2021-06-30","close":112.9444},{"date":"2021-07-01","close":113.1139},{"date":"2021-07-02","close":113.82},{"date":"2021-07-06","close":113.4151},{"date":"2021-07-07","close":113.6128},{"date":"2021-07-08","close":112.2194},{"date":"2021-07-09","close":113.9706},{"date":"2021-07-12","close":114.5261},{"date":"2021-07-13","close":113.707},{"date":"2021-07-14","close":113.933},{"date":"2021-07-15","close":112.9915},{"date":"2021-07-16","close":112.3794},{"date":"2021-07-19","close":110.374},{"date":"2021-07-20","close":114.4225},{"date":"2021-07-21","close":115.2699},{"date":"2021-07-22","close":114.8651},{"date":"2021-07-23","close":116.0514},{"date":"2021-07-26","close":116.8234},{"date":"2021-07-27","close":116.701},{"date":"2021-07-28","close":115.7407},{"date":"2021-07-29","close":117.7461},{"date":"2021-07-30","close":118.4899},{"date":"2021-08-02","close":118.2922},{"date":"2021-08-03","close":120.4483},{"date":"2021-08-04","close":119.2525},{"date":"2021-08-05","close":120.0622},{"date":"2021-08-06","close":121.2674},{"date":"2021-08-09","close":120.9755},{"date":"2021-08-10","close":121.8323},{"date":"2021-08-11","close":122.6043},{"date":"2021-08-12","close":123.4234},{"date":"2021-08-13","close":123.8378},{"date":"2021-08-16","close":125.1558},{"date":"2021-08-17","close":124.0919},{"date":"2021-08-18","close":122.6514},{"date":"2021-08-19","close":122.6326},{"date":"2021-08-20","close":123.8754},{"date":"2021-08-23","close":124.4685},{"date":"2021-08-24","close":126.1256},{"date":"2021-08-25","close":127.4654},{"date":"2021-08-26","close":126.6917},{"date":"2021-08-27","close":127.3144},{"date":"2021-08-30","close":128.7673},{"date":"2021-08-31","close":128.607},{"date":"2021-09-01","close":128.8334},{"date":"2021-09-02","close":130.2298},{"date":"2021-09-03","close":129.4939},{"date":"2021-09-07","close":127.9843},{"date":"2021-09-08","close":127.4748},{"date":"2021-09-09","close":126.3709},{"date":"2021-09-10","close":126.7483},{"date":"2021-09-13","close":125.1821},{"date":"2021-09-14","close":125.0029},{"date":"2021-09-15","close":126.5974},{"date":"2021-09-16","close":125.3708},{"date":"2021-09-17","close":124.1254},{"date":"2021-09-20","close":123.6348},{"date":"2021-09-21","close":123.5405},{"date":"2021-09-22","close":125.635},{"date":"2021-09-23","close":127.5314},{"date":"2021-09-24","close":127.9559},{"date":"2021-09-27","close":126.7106},{"date":"2021-09-28","close":121.6346},{"date":"2021-09-29","close":120.559},{"date":"2021-09-30","close":116.6907},{"date":"2021-10-01","close":114.4452},{"date":"2021-10-04","close":112.5582},{"date":"2021-10-05","close":115.5491},{"date":"2021-10-06","close":115.3415},{"date":"2021-10-07","close":115.4453},{"date":"2021-10-08","close":114.6056},{"date":"2021-10-11","close":112.0771},{"date":"2021-10-12","close":112.0488},{"date":"2021-10-13","close":113.1621},{"date":"2021-10-14","close":116.3982},{"date":"2021-10-15","close":117.6436},{"date":"2021-10-18","close":118.021},{"date":"2021-10-19","close":118.4173},{"date":"2021-10-20","close":119.408},{"date":"2021-10-21","close":120.8326},{"date":"2021-10-22","close":121.4836},{"date":"2021-10-25","close":121.7572},{"date":"2021-10-26","close":120.5779},{"date":"2021-10-27","close":120.7666},{"date":"2021-10-28","close":123.7952},{"date":"2021-10-29","close":123.2102},{"date":"2021-11-01","close":121.9648},{"date":"2021-11-02","close":121.7572},{"date":"2021-11-03","close":118.5211},{"date":"2021-11-04","close":122.4083},{"date":"2021-11-05","close":123.6065},{"date":"2021-11-08","close":125.5501},{"date":"2021-11-09","close":125.9652},{"date":"2021-11-10","close":124.7953},{"date":"2021-11-11","close":122.9461},{"date":"2021-11-12","close":123.1536},{"date":"2021-11-15","close":122.1535},{"date":"2021-11-16","close":123.4555},{"date":"2021-11-17","close":122.8046},{"date":"2021-11-18","close":122.88},{"date":"2021-11-19","close":121.8044},{"date":"2021-11-22","close":120.6603},{"date":"2021-11-23","close":119.677},{"date":"2021-11-24","close":118.2303},{"date":"2021-11-26","close":115.961},{"date":"2021-11-29","close":117.0578},{"date":"2021-11-30","close":114.5143},{"date":"2021-12-01","close":112.141},{"date":"2021-12-02","close":113.7862},{"date":"2021-12-03","close":111.6588},{"date":"2021-12-06","close":114.1266},{"date":"2021-12-07","close":117.4077},{"date":"2021-12-08","close":117.3888},{"date":"2021-12-09","close":116.3959},{"date":"2021-12-10","close":116.1123},{"date":"2021-12-13","close":115.4504},{"date":"2021-12-14","close":112.2167},{"date":"2021-12-15","close":113.2284},{"date":"2021-12-16","close":112.1788},{"date":"2021-12-17","close":109.503},{"date":"2021-12-20","close":107.8388},{"date":"2021-12-21","close":109.6637},{"date":"2021-12-22","close":109.8339},{"date":"2021-12-23","close":111.1009},{"date":"2021-12-27","close":111.8479},{"date":"2021-12-28","close":113.0109},{"date":"2021-12-29","close":112.8596},{"date":"2021-12-30","close":112.6138},{"date":"2021-12-31","close":113.3891},{"date":"2022-01-03","close":110.5241},{"date":"2022-01-04","close":111.6966},{"date":"2022-01-05","close":110.1743},{"date":"2022-01-06","close":110.023},{"date":"2022-01-07","close":109.1436},{"date":"2022-01-10","close":108.0374},{"date":"2022-01-11","close":109.8623},{"date":"2022-01-12","close":109.8528},{"date":"2022-01-13","close":108.1886},{"date":"2022-01-14","close":105.4655},{"date":"2022-01-18","close":103.9904},{"date":"2022-01-19","close":102.6005},{"date":"2022-01-20","close":100.7189},{"date":"2022-01-21","close":101.2579},{"date":"2022-01-24","close":101.7306},{"date":"2022-01-25","close":98.2132},{"date":"2022-01-26","close":96.9556},{"date":"2022-01-27","close":94.9606},{"date":"2022-01-28","close":96.1709},{"date":"2022-01-31","close":99.3006},{"date":"2022-02-01","close":99.206},{"date":"2022-02-02","close":98.5063},{"date":"2022-02-03","close":86.6587},{"date":"2022-02-04","close":85.5808},{"date":"2022-02-07","close":84.588},{"date":"2022-02-08","close":86.394},{"date":"2022-02-09","close":89.987},{"date":"2022-02-10","close":86.8384},{"date":"2022-02-11","close":84.38},{"date":"2022-02-14","close":84.3989},{"date":"2022-02-15","close":86.0725},{"date":"2022-02-16","close":86.0155},{"date":"2022-02-17","close":85.1997},{"date":"2022-02-18","close":86.0061},{"date":"2022-02-22","close":85.3894},{"date":"2022-02-23","close":83.6249},{"date":"2022-02-24","close":83.198},{"date":"2022-02-25","close":86.2622},{"date":"2022-02-28","close":84.3838},{"date":"2022-03-01","close":82.3063},{"date":"2022-03-02","close":83.6059},{"date":"2022-03-03","close":84.3554},{"date":"2022-03-04","close":80.8738},{"date":"2022-03-07","close":79.0998},{"date":"2022-03-08","close":78.1416},{"date":"2022-03-09","close":81.1963},{"date":"2022-03-10","close":78.9575},{"date":"2022-03-11","close":79.3275},{"date":"2022-03-14","close":79.6785},{"date":"2022-03-15","close":81.1204},{"date":"2022-03-16","close":82.6288},{"date":"2022-03-17","close":83.5775},{"date":"2022-03-18","close":83.549},{"date":"2022-03-21","close":83.1601},{"date":"2022-03-22","close":84.1372},{"date":"2022-03-23","close":82.0976},{"date":"2022-03-24","close":81.9078},{"date":"2022-03-25","close":82.2399},{"date":"2022-03-28","close":82.3916},{"date":"2022-03-29","close":84.6874},{"date":"2022-03-30","close":83.5775},{"date":"2022-03-31","close":80.8833},{"date":"2022-04-01","close":81.8035},{"date":"2022-04-04","close":82.3063},{"date":"2022-04-05","close":82.4296},{"date":"2022-04-06","close":82.2588},{"date":"2022-04-07","close":82.2683},{"date":"2022-04-08","close":82.2209},{"date":"2022-04-11","close":81.3292},{"date":"2022-04-12","close":80.4943},{"date":"2022-04-13","close":82.0976},{"date":"2022-04-14","close":79.8208},{"date":"2022-04-18","close":78.4073},{"date":"2022-04-19","close":80.9592},{"date":"2022-04-20","close":82.3442},{"date":"2022-04-21","close":82.0406},{"date":"2022-04-22","close":80.3236},{"date":"2022-04-25","close":79.7354},{"date":"2022-04-26","close":76.6617},{"date":"2022-04-27","close":77.895},{"date":"2022-04-28","close":79.1283},{"date":"2022-04-29","close":76.3676},{"date":"2022-05-02","close":77.6294},{"date":"2022-05-03","close":78.1416},{"date":"2022-05-04","close":85.6646},{"date":"2022-05-05","close":81.8509},{"date":"2022-05-06","close":80.8358},{"date":"2022-05-09","close":80.6177},{"date":"2022-05-10","close":78.3883},{"date":"2022-05-11","close":76.7376},{"date":"2022-05-12","close":78.5401},{"date":"2022-05-13","close":79.6026},{"date":"2022-05-16","close":77.6009},{"date":"2022-05-17","close":79.7259},{"date":"2022-05-18","close":76.804},{"date":"2022-05-19","close":77.7432},{"date":"2022-05-20","close":77.4965},{"date":"2022-05-23","close":77.0696},{"date":"2022-05-24","close":77.7432},{"date":"2022-05-25","close":77.1529},{"date":"2022-05-26","close":79.9141},{"date":"2022-05-27","close":81.7994},{"date":"2022-05-31","close":80.2188},{"date":"2022-06-01","close":79.7427},{"date":"2022-06-02","close":82.3707},{"date":"2022-06-03","close":81.3899},{"date":"2022-06-06","close":81.5708},{"date":"2022-06-07","close":81.8946},{"date":"2022-06-08","close":80.5806},{"date":"2022-06-09","close":78.762},{"date":"2022-06-10","close":76.3055},{"date":"2022-06-13","close":73.2776},{"date":"2022-06-14","close":72.8396},{"date":"2022-06-15","close":72.792},{"date":"2022-06-16","close":69.5737},{"date":"2022-06-17","close":69.4214},{"date":"2022-06-21","close":71.2305},{"date":"2022-06-22","close":71.9065},{"date":"2022-06-23","close":73.1538},{"date":"2022-06-24","close":75.8008},{"date":"2022-06-27","close":75.7437},{"date":"2022-06-28","close":74.1726},{"date":"2022-06-29","close":74.2964},{"date":"2022-06-30","close":74.4392},{"date":"2022-07-01","close":74.9819},{"date":"2022-07-05","close":75.0296},{"date":"2022-07-06","close":75.7056},{"date":"2022-07-07","close":76.4863},{"date":"2022-07-08","close":74.9915},{"date":"2022-07-11","close":74.4488},{"date":"2022-07-12","close":73.1062},{"date":"2022-07-13","close":72.3921},{"date":"2022-07-14","close":71.8398},{"date":"2022-07-15","close":73.5823},{"date":"2022-07-18","close":72.2493},{"date":"2022-07-19","close":75.9627},{"date":"2022-07-20","close":77.3147},{"date":"2022-07-21","close":78.9905},{"date":"2022-07-22","close":80.3045},{"date":"2022-07-25","close":80.2664},{"date":"2022-07-26","close":80.8567},{"date":"2022-07-27","close":83.0657},{"date":"2022-07-28","close":85.6746},{"date":"2022-07-29","close":87.6265},{"date":"2022-08-01","close":86.8362},{"date":"2022-08-02","close":90.8067},{"date":"2022-08-03","close":92.6539},{"date":"2022-08-04","close":93.0252},{"date":"2022-08-05","close":92.5682},{"date":"2022-08-08","close":94.8915},{"date":"2022-08-09","close":93.3585},{"date":"2022-08-10","close":95.6722},{"date":"2022-08-11","close":96.3006},{"date":"2022-08-12","close":98.4335},{"date":"2022-08-15","close":98.5477},{"date":"2022-08-16","close":98.9857},{"date":"2022-08-17","close":97.4242},{"date":"2022-08-18","close":97.4527},{"date":"2022-08-19","close":94.7677},{"date":"2022-08-22","close":92.3397},{"date":"2022-08-23","close":91.5494},{"date":"2022-08-24","close":91.5303},{"date":"2022-08-25","close":92.8824},{"date":"2022-08-26","close":88.5215},{"date":"2022-08-29","close":87.6456},{"date":"2022-08-30","close":86.979},{"date":"2022-08-31","close":87.0268},{"date":"2022-09-01","close":87.9726},{"date":"2022-09-02","close":87.1319},{"date":"2022-09-06","close":88.3642},{"date":"2022-09-07","close":91.5167},{"date":"2022-09-08","close":92.1185},{"date":"2022-09-09","close":92.5388},{"date":"2022-09-12","close":93.2362},{"date":"2022-09-13","close":89.5297},{"date":"2022-09-14","close":90.3321},{"date":"2022-09-15","close":90.0647},{"date":"2022-09-16","close":89.0902},{"date":"2022-09-19","close":92.1567},{"date":"2022-09-20","close":90.5996},{"date":"2022-09-21","close":89.2049},{"date":"2022-09-22","close":86.6447},{"date":"2022-09-23","close":85.8423},{"date":"2022-09-26","close":84.9156},{"date":"2022-09-27","close":84.4093},{"date":"2022-09-28","close":86.5205},{"date":"2022-09-29","close":84.1514},{"date":"2022-09-30","close":83.4541},{"date":"2022-10-03","close":86.1671},{"date":"2022-10-04","close":88.9756},{"date":"2022-10-05","close":88.5171},{"date":"2022-10-06","close":87.5618},{"date":"2022-10-07","close":85.2787},{"date":"2022-10-10","close":84.8488},{"date":"2022-10-11","close":85.0685},{"date":"2022-10-12","close":83.3203},{"date":"2022-10-13","close":84.3902},{"date":"2022-10-14","close":82.3459},{"date":"2022-10-17","close":86.5014},{"date":"2022-10-18","close":89.396},{"date":"2022-10-19","close":88.7463},{"date":"2022-10-20","close":86.9695},{"date":"2022-10-21","close":89.6634},{"date":"2022-10-24","close":91.7078},{"date":"2022-10-25","close":93.8285},{"date":"2022-10-26","close":94.6405},{"date":"2022-10-27","close":96.0543},{"date":"2022-10-28","close":97.9362},{"date":"2022-10-31","close":97.8503},{"date":"2022-11-01","close":100.8212},{"date":"2022-11-02","close":99.608},{"date":"2022-11-03","close":102.3783},{"date":"2022-11-04","close":102.4165},{"date":"2022-11-07","close":103.8686},{"date":"2022-11-08","close":103.4291},{"date":"2022-11-09","close":100.6397},{"date":"2022-11-10","close":106.744},{"date":"2022-11-11","close":106.2281},{"date":"2022-11-14","close":104.1074},{"date":"2022-11-15","close":107.1165},{"date":"2022-11-16","close":107.3841},{"date":"2022-11-17","close":105.8365},{"date":"2022-11-18","close":107.5942},{"date":"2022-11-21","close":107.2685},{"date":"2022-11-22","close":107.8337},{"date":"2022-11-23","close":108.4754},{"date":"2022-11-25","close":108.7149},{"date":"2022-11-28","close":104.9889},{"date":"2022-11-29","close":105.2475},{"date":"2022-11-30","close":107.6134},{"date":"2022-12-01","close":109.0022},{"date":"2022-12-02","close":108.7436},{"date":"2022-12-05","close":107.3164},{"date":"2022-12-06","close":106.1383},{"date":"2022-12-07","close":106.3011},{"date":"2022-12-08","close":106.646},{"date":"2022-12-09","close":106.5406},{"date":"2022-12-12","close":108.5137},{"date":"2022-12-13","close":110.1421},{"date":"2022-12-14","close":109.9122},{"date":"2022-12-15","close":105.9755},{"date":"2022-12-16","close":105.2762},{"date":"2022-12-19","close":103.9065},{"date":"2022-12-20","close":103.7245},{"date":"2022-12-21","close":106.464},{"date":"2022-12-22","close":105.1804},{"date":"2022-12-23","close":105.1038},{"date":"2022-12-27","close":106.0521},{"date":"2022-12-28","close":104.3471},{"date":"2022-12-29","close":106.9333},{"date":"2022-12-30","close":105.9084},{"date":"2023-01-03","close":106.0904},{"date":"2023-01-04","close":105.9276},{"date":"2023-01-05","close":102.9199},{"date":"2023-01-06","close":106.5789},{"date":"2023-01-09","close":107.077},{"date":"2023-01-10","close":108.1785},{"date":"2023-01-11","close":110.0175},{"date":"2023-01-12","close":111.2915},{"date":"2023-01-13","close":112.0003},{"date":"2023-01-17","close":111.1095},{"date":"2023-01-18","close":108.7532},{"date":"2023-01-19","close":104.0502},{"date":"2023-01-20","close":105.5349},{"date":"2023-01-23","close":97.1442},{"date":"2023-01-24","close":99.2035},{"date":"2023-01-25","close":98.217},{"date":"2023-01-26","close":97.058},{"date":"2023-01-27","close":98.102},{"date":"2023-01-30","close":96.8377},{"date":"2023-01-31","close":99.625},{"date":"2023-02-01","close":100.4966},{"date":"2023-02-02","close":101.464},{"date":"2023-02-03","close":100.8127},{"date":"2023-02-06","close":99.6633},{"date":"2023-02-07","close":103.2264},{"date":"2023-02-08","close":101.761},{"date":"2023-02-09","close":101.5885},{"date":"2023-02-10","close":101.6939},{"date":"2023-02-13","close":102.6326},{"date":"2023-02-14","close":102.8146},{"date":"2023-02-15","close":103.3318},{"date":"2023-02-16","close":101.7705},{"date":"2023-02-17","close":102.7667},{"date":"2023-02-21","close":99.231},{"date":"2023-02-22","close":98.9812},{"date":"2023-02-23","close":99.2598},{"date":"2023-02-24","close":98.3855},{"date":"2023-02-27","close":98.5296},{"date":"2023-02-28","close":98.6257},{"date":"2023-03-01","close":97.1268},{"date":"2023-03-02","close":98.2413},{"date":"2023-03-03","close":99.8459},{"date":"2023-03-06","close":99.5096},{"date":"2023-03-07","close":98.1645},{"date":"2023-03-08","close":97.7802},{"date":"2023-03-09","close":96.5407},{"date":"2023-03-10","close":95.0995},{"date":"2023-03-13","close":94.0619},{"date":"2023-03-14","close":95.9835},{"date":"2023-03-15","close":92.7648},{"date":"2023-03-16","close":93.3509},{"date":"2023-03-17","close":91.0162},{"date":"2023-03-20","close":93.8217},{"date":"2023-03-21","close":94.6576},{"date":"2023-03-22","close":93.7448},{"date":"2023-03-23","close":93.4182},{"date":"2023-03-24","close":94.7248},{"date":"2023-03-27","close":95.5127},{"date":"2023-03-28","close":96.0507},{"date":"2023-03-29","close":97.5015},{"date":"2023-03-30","close":98.3855},{"date":"2023-03-31","close":100.5953},{"date":"2023-04-03","close":100.3647},{"date":"2023-04-04","close":97.2133},{"date":"2023-04-05","close":96.339},{"date":"2023-04-06","close":96.3294},{"date":"2023-04-10","close":97.5688},{"date":"2023-04-11","close":98.7025},{"date":"2023-04-12","close":99.4327},{"date":"2023-04-13","close":100.48},{"date":"2023-04-14","close":100.3455},{"date":"2023-04-17","close":100.5473},{"date":"2023-04-18","close":100.1053},{"date":"2023-04-19","close":99.6729},{"date":"2023-04-20","close":99.9323},{"date":"2023-04-21","close":100.2206},{"date":"2023-04-24","close":100.4416},{"date":"2023-04-25","close":98.8851},{"date":"2023-04-26","close":97.0211},{"date":"2023-04-27","close":99.7594},{"date":"2023-04-28","close":99.769},{"date":"2023-05-01","close":100.4031},{"date":"2023-05-02","close":100.4223},{"date":"2023-05-03","close":100.0668},{"date":"2023-05-04","close":102.1614},{"date":"2023-05-05","close":104.6979},{"date":"2023-05-08","close":103.1318},{"date":"2023-05-09","close":102.613},{"date":"2023-05-10","close":102.6226},{"date":"2023-05-11","close":100.9988},{"date":"2023-05-12","close":100.6433},{"date":"2023-05-15","close":100.5377},{"date":"2023-05-16","close":99.2117},{"date":"2023-05-17","close":99.8747},{"date":"2023-05-18","close":100.3359},{"date":"2023-05-19","close":100.8739},{"date":"2023-05-22","close":100.2494},{"date":"2023-05-23","close":100.0573},{"date":"2023-05-24","close":97.098},{"date":"2023-05-25","close":95.0131},{"date":"2023-05-26","close":94.8106},{"date":"2023-05-30","close":95.042},{"date":"2023-05-31","close":96.594},{"date":"2023-06-01","close":98.4546},{"date":"2023-06-02","close":101.2791},{"date":"2023-06-05","close":102.3396},{"date":"2023-06-06","close":102.4649},{"date":"2023-06-07","close":103.2265},{"date":"2023-06-08","close":105.1256},{"date":"2023-06-09","close":105.7618},{"date":"2023-06-12","close":104.9038},{"date":"2023-06-13","close":106.8319},{"date":"2023-06-14","close":107.7573},{"date":"2023-06-15","close":109.2612},{"date":"2023-06-16","close":109.3576},{"date":"2023-06-20","close":109.1744},{"date":"2023-06-21","close":109.4443},{"date":"2023-06-22","close":108.3839},{"date":"2023-06-23","close":107.0343},{"date":"2023-06-26","close":106.6872},{"date":"2023-06-27","close":107.5934},{"date":"2023-06-28","close":106.5619},{"date":"2023-06-29","close":107.3332},{"date":"2023-06-30","close":108.5671},{"date":"2023-07-03","close":107.8055},{"date":"2023-07-05","close":106.2534},{"date":"2023-07-06","close":105.5979},{"date":"2023-07-07","close":105.6269},{"date":"2023-07-10","close":107.7187},{"date":"2023-07-11","close":108.6056},{"date":"2023-07-12","close":107.6031},{"date":"2023-07-13","close":106.7644},{"date":"2023-07-14","close":105.5112},{"date":"2023-07-17","close":106.6487},{"date":"2023-07-18","close":106.9186},{"date":"2023-07-19","close":107.4488},{"date":"2023-07-20","close":109.4636},{"date":"2023-07-21","close":109.6757},{"date":"2023-07-24","close":109.8589},{"date":"2023-07-25","close":110.2348},{"date":"2023-07-26","close":109.7335},{"date":"2023-07-27","close":108.837},{"date":"2023-07-28","close":108.5671},{"date":"2023-07-31","close":108.6924},{"date":"2023-08-01","close":107.9019},{"date":"2023-08-02","close":108.0465},{"date":"2023-08-03","close":104.4989},{"date":"2023-08-04","close":101.8672},{"date":"2023-08-07","close":103.1108},{"date":"2023-08-08","close":101.3659},{"date":"2023-08-09","close":98.6474},{"date":"2023-08-10","close":98.7534},{"date":"2023-08-11","close":98.6474},{"date":"2023-08-14","close":98.4353},{"date":"2023-08-15","close":97.3845},{"date":"2023-08-16","close":96.4205},{"date":"2023-08-17","close":95.9289},{"date":"2023-08-18","close":95.8807},{"date":"2023-08-21","close":96.3145},{"date":"2023-08-22","close":95.9192},{"date":"2023-08-23","close":96.9507},{"date":"2023-08-24","close":96.0639},{"date":"2023-08-25","close":97.5291},{"date":"2023-08-28","close":98.1558},{"date":"2023-08-29","close":98.6088},{"date":"2023-08-30","close":100.0885},{"date":"2023-08-31","close":100.1369},{"date":"2023-09-01","close":99.2084},{"date":"2023-09-05","close":94.5275},{"date":"2023-09-06","close":94.5952},{"date":"2023-09-07","close":92.5546},{"date":"2023-09-08","close":92.0904},{"date":"2023-09-11","close":93.483},{"date":"2023-09-12","close":93.4153},{"date":"2023-09-13","close":91.8873},{"date":"2023-09-14","close":93.1542},{"date":"2023-09-15","close":92.4095},{"date":"2023-09-18","close":92.3418},{"date":"2023-09-19","close":91.7228},{"date":"2023-09-20","close":90.4946},{"date":"2023-09-21","close":88.4153},{"date":"2023-09-22","close":87.9124},{"date":"2023-09-25","close":87.9994},{"date":"2023-09-26","close":86.5777},{"date":"2023-09-27","close":87.3417},{"date":"2023-09-28","close":88.0574},{"date":"2023-09-29","close":88.0381},{"date":"2023-10-02","close":88.8021},{"date":"2023-10-03","close":87.1677},{"date":"2023-10-04","close":88.2218},{"date":"2023-10-05","close":87.1773},{"date":"2023-10-06","close":87.98},{"date":"2023-10-09","close":88.0961},{"date":"2023-10-10","close":88.9278},{"date":"2023-10-11","close":89.334},{"date":"2023-10-12","close":88.2895},{"date":"2023-10-13","close":87.2063},{"date":"2023-10-16","close":88.8795},{"date":"2023-10-17","close":89.9627},{"date":"2023-10-18","close":87.3708},{"date":"2023-10-19","close":89.1309},{"date":"2023-10-20","close":88.7924},{"date":"2023-10-23","close":86.7034},{"date":"2023-10-24","close":86.5004},{"date":"2023-10-25","close":84.8755},{"date":"2023-10-26","close":85.775},{"date":"2023-10-27","close":85.2721},{"date":"2023-10-30","close":86.3359},{"date":"2023-10-31","close":90.4656},{"date":"2023-11-01","close":91.3747},{"date":"2023-11-02","close":91.2103},{"date":"2023-11-03","close":93.7441},{"date":"2023-11-06","close":92.9995},{"date":"2023-11-07","close":93.5894},{"date":"2023-11-08","close":93.6281},{"date":"2023-11-09","close":93.6378},{"date":"2023-11-10","close":95.2239},{"date":"2023-11-13","close":95.2722},{"date":"2023-11-14","close":97.8738},{"date":"2023-11-15","close":96.9454},{"date":"2023-11-16","close":97.9318},{"date":"2023-11-17","close":97.8351},{"date":"2023-11-20","close":97.2335},{"date":"2023-11-21","close":98.0195},{"date":"2023-11-22","close":99.1838},{"date":"2023-11-24","close":100.1929},{"date":"2023-11-27","close":100.1153},{"date":"2023-11-28","close":99.5914},{"date":"2023-11-29","close":100.4258},{"date":"2023-11-30","close":102.0074},{"date":"2023-12-01","close":103.0456},{"date":"2023-12-04","close":103.3076},{"date":"2023-12-05","close":102.6478},{"date":"2023-12-06","close":102.9486},{"date":"2023-12-07","close":102.8904},{"date":"2023-12-08","close":103.2203},{"date":"2023-12-11","close":104.5011},{"date":"2023-12-12","close":104.7339},{"date":"2023-12-13","close":105.9371},{"date":"2023-12-14","close":107.6351},{"date":"2023-12-15","close":107.4314},{"date":"2023-12-18","close":107.4217},{"date":"2023-12-19","close":108.2658},{"date":"2023-12-20","close":106.4126},{"date":"2023-12-21","close":108.3726},{"date":"2023-12-22","close":109.2944},{"date":"2023-12-26","close":110.2452},{"date":"2023-12-27","close":110.9827},{"date":"2023-12-28","close":110.9244},{"date":"2023-12-29","close":110.9633},{"date":"2024-01-02","close":110.2938},{"date":"2024-01-03","close":108.2464},{"date":"2024-01-04","close":108.9936},{"date":"2024-01-05","close":108.8189},{"date":"2024-01-08","close":109.4981},{"date":"2024-01-09","close":108.7801},{"date":"2024-01-10","close":108.9062},{"date":"2024-01-11","close":108.3532},{"date":"2024-01-12","close":108.4114},{"date":"2024-01-16","close":107.6643},{"date":"2024-01-17","close":106.432},{"date":"2024-01-18","close":108.0912},{"date":"2024-01-19","close":108.5472},{"date":"2024-01-22","close":110.0124},{"date":"2024-01-23","close":110.3811},{"date":"2024-01-24","close":108.3823},{"date":"2024-01-25","close":109.6243},{"date":"2024-01-26","close":109.0518},{"date":"2024-01-29","close":109.993},{"date":"2024-01-30","close":110.3714},{"date":"2024-01-31","close":109.1003},{"date":"2024-02-01","close":111.953},{"date":"2024-02-02","close":111.9918},{"date":"2024-02-05","close":110.6916},{"date":"2024-02-06","close":116.0088},{"date":"2024-02-07","close":119.6862},{"date":"2024-02-08","close":118.745},{"date":"2024-02-09","close":120.608},{"date":"2024-02-12","close":119.6377},{"date":"2024-02-13","close":118.1144},{"date":"2024-02-14","close":120.4722},{"date":"2024-02-15","close":120.7245},{"date":"2024-02-16","close":120.1132},{"date":"2024-02-20","close":120.7652},{"date":"2024-02-21","close":120.1716},{"date":"2024-02-22","close":121.7383},{"date":"2024-02-23","close":122.2541},{"date":"2024-02-26","close":122.3319},{"date":"2024-02-27","close":122.3124},{"date":"2024-02-28","close":122.2541},{"date":"2024-02-29","close":123.6359},{"date":"2024-03-01","close":124.502},{"date":"2024-03-04","close":124.4144},{"date":"2024-03-05","close":122.799},{"date":"2024-03-06","close":122.9547},{"date":"2024-03-07","close":123.558},{"date":"2024-03-08","close":123.6651},{"date":"2024-03-11","close":122.7893},{"date":"2024-03-12","close":125.008},{"date":"2024-03-13","close":124.5798},{"date":"2024-03-14","close":124.5215},{"date":"2024-03-15","close":123.85},{"date":"2024-03-18","close":124.064},{"date":"2024-03-19","close":124.9983},{"date":"2024-03-20","close":125.2513},{"date":"2024-03-21","close":126.4969},{"date":"2024-03-22","close":125.7378},{"date":"2024-03-25","close":124.3268},{"date":"2024-03-26","close":124.4631},{"date":"2024-03-27","close":125.9033},{"date":"2024-03-28","close":125.767},{"date":"2024-04-01","close":125.1832},{"date":"2024-04-02","close":124.6771},{"date":"2024-04-03","close":125.3972},{"date":"2024-04-04","close":123.8305},{"date":"2024-04-05","close":124.8231},{"date":"2024-04-08","close":124.3171},{"date":"2024-04-09","close":125.4653},{"date":"2024-04-10","close":124.7453},{"date":"2024-04-11","close":125.3291},{"date":"2024-04-12","close":124.6674},{"date":"2024-04-15","close":123.8694},{"date":"2024-04-16","close":124.5604},{"date":"2024-04-17","close":122.8282},{"date":"2024-04-18","close":123.7429},{"date":"2024-04-19","close":124.4047},{"date":"2024-04-22","close":125.514},{"date":"2024-04-23","close":127.2073},{"date":"2024-04-24","close":127.1586},{"date":"2024-04-25","close":127.1002},{"date":"2024-04-26","close":128.8421},{"date":"2024-04-29","close":129.027},{"date":"2024-04-30","close":127.1878},{"date":"2024-05-01","close":127.4408},{"date":"2024-05-02","close":132.3357},{"date":"2024-05-03","close":133.5229},{"date":"2024-05-06","close":135.4594},{"date":"2024-05-07","close":136.2671},{"date":"2024-05-08","close":137.4056},{"date":"2024-05-09","close":138.7778},{"date":"2024-05-10","close":139.1573},{"date":"2024-05-13","close":137.4738},{"date":"2024-05-14","close":138.2523},{"date":"2024-05-15","close":139.926},{"date":"2024-05-16","close":138.8459},{"date":"2024-05-17","close":139.4687},{"date":"2024-05-20","close":141.8528},{"date":"2024-05-21","close":142.028},{"date":"2024-05-22","close":141.2982},{"date":"2024-05-23","close":139.8579},{"date":"2024-05-24","close":140.3737},{"date":"2024-05-28","close":136.5882},{"date":"2024-05-29","close":134.243},{"date":"2024-05-30","close":136.009},{"date":"2024-05-31","close":137.5896},{"date":"2024-06-03","close":135.2382},{"date":"2024-06-04","close":133.7649},{"date":"2024-06-05","close":136.2724},{"date":"2024-06-06","close":133.5405},{"date":"2024-06-07","close":133.9796},{"date":"2024-06-10","close":135.8626},{"date":"2024-06-11","close":135.1504},{"date":"2024-06-12","close":137.2578},{"date":"2024-06-13","close":137.2481},{"date":"2024-06-14","close":134.6625},{"date":"2024-06-17","close":136.1455},{"date":"2024-06-18","close":136.9554},{"date":"2024-06-20","close":135.8431},{"date":"2024-06-21","close":135.2967},{"date":"2024-06-24","close":134.9747},{"date":"2024-06-25","close":133.599},{"date":"2024-06-26","close":132.8966},{"date":"2024-06-27","close":133.0722},{"date":"2024-06-28","close":132.3307},{"date":"2024-07-01","close":128.3304},{"date":"2024-07-02","close":129.0524},{"date":"2024-07-03","close":129.4817},{"date":"2024-07-05","close":130.994},{"date":"2024-07-08","close":130.7989},{"date":"2024-07-09","close":130.3403},{"date":"2024-07-10","close":133.0234},{"date":"2024-07-11","close":134.5162},{"date":"2024-07-12","close":135.0528},{"date":"2024-07-15","close":133.96},{"date":"2024-07-16","close":137.8237},{"date":"2024-07-17","close":135.6187},{"date":"2024-07-18","close":134.682},{"date":"2024-07-19","close":134.1454},{"date":"2024-07-22","close":135.9504},{"date":"2024-07-23","close":137.2969},{"date":"2024-07-24","close":133.3844},{"date":"2024-07-25","close":133.7942},{"date":"2024-07-26","close":137.4139},{"date":"2024-07-29","close":138.0871},{"date":"2024-07-30","close":130.2329},{"date":"2024-07-31","close":130.2525},{"date":"2024-08-01","close":130.0866},{"date":"2024-08-02","close":126.984},{"date":"2024-08-05","close":123.0715},{"date":"2024-08-06","close":124.2911},{"date":"2024-08-07","close":123.7447},{"date":"2024-08-08","close":125.2082},{"date":"2024-08-09","close":125.4619},{"date":"2024-08-12","close":124.3984},{"date":"2024-08-13","close":128.506},{"date":"2024-08-14","close":128.2914},{"date":"2024-08-15","close":129.95},{"date":"2024-08-16","close":129.5695},{"date":"2024-08-19","close":131.1111},{"date":"2024-08-20","close":130.8867},{"date":"2024-08-21","close":132.4966},{"date":"2024-08-22","close":132.1258},{"date":"2024-08-23","close":133.5893},{"date":"2024-08-26","close":132.9356},{"date":"2024-08-27","close":132.1258},{"date":"2024-08-28","close":132.5161},{"date":"2024-08-29","close":132.8193},{"date":"2024-08-30","close":134.541},{"date":"2024-09-03","close":127.8693},{"date":"2024-09-04","close":126.2845},{"date":"2024-09-05","close":125.2475},{"date":"2024-09-06","close":123.9562},{"date":"2024-09-09","close":126.4997},{"date":"2024-09-10","close":126.9986},{"date":"2024-09-11","close":127.0475},{"date":"2024-09-12","close":128.1628},{"date":"2024-09-13","close":127.9867},{"date":"2024-09-16","close":129.9041},{"date":"2024-09-17","close":130.2465},{"date":"2024-09-18","close":129.9726},{"date":"2024-09-19","close":133.3378},{"date":"2024-09-20","close":131.8802},{"date":"2024-09-23","close":131.5867},{"date":"2024-09-24","close":130.1486},{"date":"2024-09-25","close":130.7063},{"date":"2024-09-26","close":131.215},{"date":"2024-09-27","close":131.5867},{"date":"2024-09-30","close":132.0954},{"date":"2024-10-01","close":131.4693},{"date":"2024-10-02","close":131.4595},{"date":"2024-10-03","close":130.1682},{"date":"2024-10-04","close":130.5693},{"date":"2024-10-07","close":131.1171},{"date":"2024-10-08","close":131.2834},{"date":"2024-10-09","close":133.328},{"date":"2024-10-10","close":131.2541},{"date":"2024-10-11","close":133.8856},{"date":"2024-10-14","close":134.2574},{"date":"2024-10-15","close":133.7095},{"date":"2024-10-16","close":134.4726},{"date":"2024-10-17","close":132.2226},{"date":"2024-10-18","close":131.4008},{"date":"2024-10-21","close":129.64},{"date":"2024-10-22","close":128.5149},{"date":"2024-10-23","close":128.8573},{"date":"2024-10-24","close":127.8105},{"date":"2024-10-25","close":127.5856},{"date":"2024-10-28","close":127.9475},{"date":"2024-10-29","close":127.0671},{"date":"2024-10-30","close":127.3899},{"date":"2024-10-31","close":119.1334},{"date":"2024-11-01","close":116.8638},{"date":"2024-11-04","close":118.2138},{"date":"2024-11-05","close":119.6029},{"date":"2024-11-06","close":121.041},{"date":"2024-11-07","close":120.9725},{"date":"2024-11-08","close":121.6671},{"date":"2024-11-11","close":121.9214},{"date":"2024-11-12","close":122.0779},{"date":"2024-11-13","close":121.041},{"date":"2024-11-14","close":118.9866},{"date":"2024-11-15","close":119.1334},{"date":"2024-11-18","close":119.7986},{"date":"2024-11-19","close":119.5736},{"date":"2024-11-20","close":120.1507},{"date":"2024-11-21","close":122.6356},{"date":"2024-11-22","close":124.1127},{"date":"2024-11-25","close":126.1377},{"date":"2024-11-26","close":122.1745},{"date":"2024-11-27","close":123.2242},{"date":"2024-11-29","close":124.3425},{"date":"2024-12-02","close":124.5976},{"date":"2024-12-03","close":125.2646},{"date":"2024-12-04","close":125.1175},{"date":"2024-12-05","close":123.8324},{"date":"2024-12-06","close":123.9697},{"date":"2024-12-09","close":126.8931},{"date":"2024-12-10","close":126.128},{"date":"2024-12-11","close":121.0365},{"date":"2024-12-12","close":118.7704},{"date":"2024-12-13","close":118.3093},{"date":"2024-12-16","close":118.4859},{"date":"2024-12-17","close":118.4761},{"date":"2024-12-18","close":114.6992},{"date":"2024-12-19","close":114.2185},{"date":"2024-12-20","close":114.915},{"date":"2024-12-23","close":115.278},{"date":"2024-12-24","close":115.9059},{"date":"2024-12-26","close":116.2198},{"date":"2024-12-27","close":115.2976},{"date":"2024-12-30","close":114.0714},{"date":"2024-12-31","close":113.8163},{"date":"2025-01-02","close":113.7476},{"date":"2025-01-03","close":114.9543},{"date":"2025-01-06","close":114.6207},{"date":"2025-01-07","close":113.5809},{"date":"2025-01-08","close":113.7084},{"date":"2025-01-10","close":111.8543},{"date":"2025-01-13","close":113.4435},{"date":"2025-01-14","close":113.2277},{"date":"2025-01-15","close":113.885},{"date":"2025-01-16","close":116.6907},{"date":"2025-01-17","close":117.3872},{"date":"2025-01-21","close":119.6042},{"date":"2025-01-22","close":119.3296},{"date":"2025-01-23","close":119.2707},{"date":"2025-01-24","close":119.2609},{"date":"2025-01-27","close":119.8593},{"date":"2025-01-28","close":119.0353},{"date":"2025-01-29","close":118.947},{"date":"2025-01-30","close":119.4767},{"date":"2025-01-31","close":121.684},{"date":"2025-02-03","close":120.4675},{"date":"2025-02-04","close":126.7852},{"date":"2025-02-05","close":127.3444},{"date":"2025-02-06","close":128.9238},{"date":"2025-02-07","close":128.6001},{"date":"2025-02-10","close":128.7668},{"date":"2025-02-11","close":129.532},{"date":"2025-02-12","close":127.4425},{"date":"2025-02-13","close":128.6001},{"date":"2025-02-14","close":126.9226},{"date":"2025-02-18","close":128.4085},{"date":"2025-02-19","close":128.1821},{"date":"2025-02-20","close":127.6606},{"date":"2025-02-21","close":125.3087},{"date":"2025-02-24","close":126.1845},{"date":"2025-02-25","close":126.0172},{"date":"2025-02-26","close":126.4502},{"date":"2025-02-27","close":126.7257},{"date":"2025-02-28","close":128.8021},{"date":"2025-03-03","close":127.7098},{"date":"2025-03-04","close":125.289},{"date":"2025-03-05","close":127.6015},{"date":"2025-03-06","close":126.9029},{"date":"2025-03-07","close":128.5364},{"date":"2025-03-10","close":126.2042},{"date":"2025-03-11","close":121.6579},{"date":"2025-03-12","close":120.8903},{"date":"2025-03-13","close":119.0698},{"date":"2025-03-14","close":120.8018},{"date":"2025-03-17","close":121.1167},{"date":"2025-03-18","close":118.9911},{"date":"2025-03-19","close":119.3749},{"date":"2025-03-20","close":117.9283},{"date":"2025-03-21","close":116.5802},{"date":"2025-03-24","close":118.873},{"date":"2025-03-25","close":121.1265},{"date":"2025-03-26","close":121.1659},{"date":"2025-03-27","close":120.0736},{"date":"2025-03-28","close":117.5347},{"date":"2025-03-31","close":117.5544},{"date":"2025-04-01","close":117.9677},{"date":"2025-04-02","close":117.151},{"date":"2025-04-03","close":109.2195},{"date":"2025-04-04","close":102.9315},{"date":"2025-04-07","close":102.036},{"date":"2025-04-08","close":101.2192},{"date":"2025-04-09","close":108.7373},{"date":"2025-04-10","close":105.9623},{"date":"2025-04-11","close":107.3203},{"date":"2025-04-14","close":107.9501},{"date":"2025-04-15","close":107.399},{"date":"2025-04-16","close":107.4482},{"date":"2025-04-17","close":108.6586},{"date":"2025-04-21","close":106.7889},{"date":"2025-04-22","close":109.9182},{"date":"2025-04-23","close":111.5419},{"date":"2025-04-24","close":113.7658},{"date":"2025-04-25","close":114.248},{"date":"2025-04-28","close":114.0709},{"date":"2025-04-29","close":116.7278},{"date":"2025-04-30","close":118.6467},{"date":"2025-05-01","close":118.8238},{"date":"2025-05-02","close":122.268},{"date":"2025-05-05","close":120.3786},{"date":"2025-05-06","close":118.5286},{"date":"2025-05-07","close":119.1584},{"date":"2025-05-08","close":121.343},{"date":"2025-05-09","close":120.8903},{"date":"2025-05-12","close":125.2202},{"date":"2025-05-13","close":124.9053},{"date":"2025-05-14","close":123.4489},{"date":"2025-05-15","close":124.6002},{"date":"2025-05-16","close":125.9877},{"date":"2025-05-19","close":125.9582},{"date":"2025-05-20","close":124.984},{"date":"2025-05-21","close":123.6555},{"date":"2025-05-22","close":123.2717},{"date":"2025-05-23","close":122.0712},{"date":"2025-05-27","close":124.2262},{"date":"2025-05-28","close":123.6457},{"date":"2025-05-29","close":124.0504},{"date":"2025-05-30","close":124.4255},{"date":"2025-06-02","close":124.0899},{"date":"2025-06-03","close":125.5213},{"date":"2025-06-04","close":125.1067},{"date":"2025-06-05","close":125.0376},{"date":"2025-06-06","close":125.0574},{"date":"2025-06-09","close":125.9952},{"date":"2025-06-10","close":126.8442},{"date":"2025-06-11","close":125.393},{"date":"2025-06-12","close":125.6694},{"date":"2025-06-13","close":123.8925},{"date":"2025-06-16","close":125.9557},{"date":"2025-06-17","close":123.7641},{"date":"2025-06-18","close":123.5272},{"date":"2025-06-20","close":122.8658},{"date":"2025-06-23","close":123.8826},{"date":"2025-06-24","close":125.5213},{"date":"2025-06-25","close":125.857},{"date":"2025-06-26","close":127.8412},{"date":"2025-06-27","close":126.5875},{"date":"2025-06-30","close":127.703},{"date":"2025-07-01","close":129.322},{"date":"2025-07-02","close":130.0229},{"date":"2025-07-03","close":130.5856},{"date":"2025-07-07","close":129.322},{"date":"2025-07-08","close":129.7268},{"date":"2025-07-09","close":129.865},{"date":"2025-07-10","close":129.9143},{"date":"2025-07-11","close":129.2726},{"date":"2025-07-14","close":129.2924},{"date":"2025-07-15","close":128.009},{"date":"2025-07-16","close":128.7495},{"date":"2025-07-17","close":130.7633},{"date":"2025-07-18","close":131.0101},{"date":"2025-07-21","close":130.25},{"date":"2025-07-22","close":129.3714},{"date":"2025-07-23","close":130.0822},{"date":"2025-07-24","close":129.5589},{"date":"2025-07-25","close":130.8719},{"date":"2025-07-28","close":130.5659},{"date":"2025-07-29","close":129.7765},{"date":"2025-07-30","close":128.439},{"date":"2025-07-31","close":142.2271},{"date":"2025-08-01","close":139.8274},{"date":"2025-08-04","close":141.5878},{"date":"2025-08-05","close":141.2338},{"date":"2025-08-06","close":141.2436},{"date":"2025-08-07","close":141.1059},{"date":"2025-08-08","close":140.2897},{"date":"2025-08-11","close":140.506},{"date":"2025-08-12","close":141.0568},{"date":"2025-08-13","close":141.1551},{"date":"2025-08-14","close":139.4931},{"date":"2025-08-15","close":138.4801},{"date":"2025-08-18","close":138.5194},{"date":"2025-08-19","close":139.4832},{"date":"2025-08-20","close":139.5226},{"date":"2025-08-21","close":137.8999},{"date":"2025-08-22","close":141.3616},{"date":"2025-08-25","close":140.3093},{"date":"2025-08-26","close":140.9682},{"date":"2025-08-27","close":142.2271},{"date":"2025-08-28","close":142.0205},{"date":"2025-08-29","close":139.6044},{"date":"2025-09-02","close":138.4111},{"date":"2025-09-03","close":137.7701},{"date":"2025-09-04","close":139.9791},{"date":"2025-09-05","close":138.6182},{"date":"2025-09-08","close":138.0955},{"date":"2025-09-09","close":135.6498},{"date":"2025-09-10","close":135.8273},{"date":"2025-09-11","close":139.8411},{"date":"2025-09-12","close":139.5945},{"date":"2025-09-15","close":139.7819},{"date":"2025-09-16","close":138.776},{"date":"2025-09-17","close":139.0423},{"date":"2025-09-18","close":140.2158},{"date":"2025-09-19","close":140.9061},{"date":"2025-09-22","close":141.557},{"date":"2025-09-23","close":141.133},{"date":"2025-09-24","close":139.5058},{"date":"2025-09-25","close":139.4959},{"date":"2025-09-26","close":141.0541},{"date":"2025-09-29","close":141.9614},{"date":"2025-09-30","close":145.4623},{"date":"2025-10-01","close":145.8371},{"date":"2025-10-02","close":146.9515},{"date":"2025-10-03","close":147.7799},{"date":"2025-10-06","close":147.8292},{"date":"2025-10-07","close":146.0836},{"date":"2025-10-08","close":146.1428},{"date":"2025-10-09","close":144.7819},{"date":"2025-10-10","close":142.3263},{"date":"2025-10-13","close":143.983},{"date":"2025-10-14","close":144.5452},{"date":"2025-10-15","close":143.7562},{"date":"2025-10-16","close":142.8292},{"date":"2025-10-17","close":143.8943},{"date":"2025-10-20","close":144.7325},{"date":"2025-10-21","close":145.1566},{"date":"2025-10-22","close":143.9732},{"date":"2025-10-23","close":145.6497},{"date":"2025-10-24","close":146.202},{"date":"2025-10-27","close":147.3361},{"date":"2025-10-28","close":148.4209},{"date":"2025-10-29","close":150.837},{"date":"2025-10-30","close":149.4366},{"date":"2025-10-31","close":148.766},{"date":"2025-11-03","close":147.0304},{"date":"2025-11-04","close":147.6221},{"date":"2025-11-05","close":148.5984},{"date":"2025-11-06","close":148.2631},{"date":"2025-11-07","close":149.2197},{"date":"2025-11-10","close":148.9633},{"date":"2025-11-11","close":147.7108},{"date":"2025-11-12","close":147.7996},{"date":"2025-11-13","close":145.2355},{"date":"2025-11-14","close":140.7582},{"date":"2025-11-17","close":139.0423},{"date":"2025-11-18","close":138.2237},{"date":"2025-11-19","close":137.06},{"date":"2025-11-20","close":136.133},{"date":"2025-11-21","close":138.4505},{"date":"2025-11-24","close":139.8707},{"date":"2025-11-25","close":139.9495},{"date":"2025-11-26","close":139.5638},{"date":"2025-11-28","close":139.1188},{"date":"2025-12-01","close":137.8727},{"date":"2025-12-02","close":137.8826},{"date":"2025-12-03","close":139.3364},{"date":"2025-12-04","close":139.3166},{"date":"2025-12-05","close":137.4771},{"date":"2025-12-08","close":136.7947},{"date":"2025-12-09","close":135.4398},{"date":"2025-12-10","close":136.9332},{"date":"2025-12-11","close":138.5155},{"date":"2025-12-12","close":135.5882},{"date":"2025-12-15","close":136.7255},{"date":"2025-12-16","close":136.0827},{"date":"2025-12-17","close":135.3706},{"date":"2025-12-18","close":135.1827},{"date":"2025-12-19","close":136.5475},{"date":"2025-12-22","close":137.576},{"date":"2025-12-23","close":137.0914},{"date":"2025-12-24","close":137.2002},{"date":"2025-12-26","close":137.2694},{"date":"2025-12-29","close":136.8837},{"date":"2025-12-30","close":136.0728},{"date":"2025-12-31","close":134.6783},{"date":"2026-01-02","close":135.5981},{"date":"2026-01-05","close":137.4672},{"date":"2026-01-06","close":139.7715},{"date":"2026-01-07","close":137.8925},{"date":"2026-01-08","close":139.3364},{"date":"2026-01-09","close":138.1496},{"date":"2026-01-12","close":137.5463},{"date":"2026-01-13","close":138.565},{"date":"2026-01-14","close":138.5452},{"date":"2026-01-15","close":143.2132},{"date":"2026-01-16","close":144.5186},{"date":"2026-01-20","close":137.2892},{"date":"2026-01-21","close":140.1968},{"date":"2026-01-22","close":141.3341},{"date":"2026-01-23","close":139.6726},{"date":"2026-01-26","close":141.7693},{"date":"2026-01-27","close":138.8617},{"date":"2026-01-28","close":134.0256},{"date":"2026-01-29","close":136.3991},{"date":"2026-01-30","close":136.3497},{"date":"2026-02-02","close":138.3375},{"date":"2026-02-03","close":137.042},{"date":"2026-02-04","close":138.1991},{"date":"2026-02-05","close":137.7046},{"date":"2026-02-06","close":140.5528},{"date":"2026-02-09","close":138.6441},{"date":"2026-02-10","close":127.4984},{"date":"2026-02-11","close":125.3721},{"date":"2026-02-12","close":124.7095},{"date":"2026-02-13","close":126.6775},{"date":"2026-02-17","close":126.7665},{"date":"2026-02-18","close":127.8148},{"date":"2026-02-19","close":127.7852},{"date":"2026-02-20","close":127.2511},{"date":"2026-02-23","close":125.8567},{"date":"2026-02-24","close":127.1423},{"date":"2026-02-25","close":127.2713},{"date":"2026-02-26","close":130.9131},{"date":"2026-02-27","close":128.5613},{"date":"2026-03-02","close":127.9858},{"date":"2026-03-03","close":126.1997},{"date":"2026-03-04","close":128.4026},{"date":"2026-03-05","close":125.2173},{"date":"2026-03-06","close":122.2007},{"date":"2026-03-09","close":122.5679},{"date":"2026-03-10","close":121.7641},{"date":"2026-03-11","close":121.4069},{"date":"2026-03-12","close":119.0949},{"date":"2026-03-13","close":118.9559},{"date":"2026-03-16","close":120.1368},{"date":"2026-03-17","close":120.8214},{"date":"2026-03-18","close":118.6979},{"date":"2026-03-19","close":119.5712},{"date":"2026-03-20","close":119.5116},{"date":"2026-03-23","close":119.0155},{"date":"2026-03-24","close":119.5215},{"date":"2026-03-25","close":120.8115},{"date":"2026-03-26","close":118.5689},{"date":"2026-03-27","close":116.6439},{"date":"2026-03-30","close":115.2845},{"date":"2026-03-31","close":118.5789},{"date":"2026-04-01","close":121.5359},{"date":"2026-04-02","close":120.3253},{"date":"2026-04-06","close":122.8953},{"date":"2026-04-07","close":123.3121},{"date":"2026-04-08","close":126.9836},{"date":"2026-04-09","close":128.4026},{"date":"2026-04-10","close":127.7278},{"date":"2026-04-13","close":127.8568},{"date":"2026-04-14","close":128.6606},{"date":"2026-04-15","close":124.225},{"date":"2026-04-16","close":124.2449},{"date":"2026-04-17","close":120.1765},{"date":"2026-04-20","close":119.5315},{"date":"2026-04-21","close":119.0552},{"date":"2026-04-22","close":120.5238},{"date":"2026-04-23","close":120.752},{"date":"2026-04-24","close":120.5238},{"date":"2026-04-27","close":122.558},{"date":"2026-04-28","close":117.0011},{"date":"2026-04-29","close":114.5105},{"date":"2026-04-30","close":117.2492},{"date":"2026-05-01","close":114.4807},{"date":"2026-05-04","close":113.9548},{"date":"2026-05-05","close":115.4928},{"date":"2026-05-06","close":117.6759},{"date":"2026-05-07","close":114.7486},{"date":"2026-05-08","close":112.8533},{"date":"2026-05-11","close":111.1367},{"date":"2026-05-12","close":110.6802},{"date":"2026-05-13","close":108.1697},{"date":"2026-05-14","close":108.5964},{"date":"2026-05-15","close":107.2866},{"date":"2026-05-18","close":107.4652},{"date":"2026-05-19","close":105.5203},{"date":"2026-05-20","close":107.3858},{"date":"2026-05-21","close":107.8621},{"date":"2026-05-22","close":109.4299},{"date":"2026-05-26","close":110.2734},{"date":"2026-05-27","close":109.2513},{"date":"2026-05-28","close":108.8346},{"date":"2026-05-29","close":109.1235},{"date":"2026-06-01","close":107.9181},{"date":"2026-06-02","close":109.8706},{"date":"2026-06-03","close":109.2729},{"date":"2026-06-04","close":109.761},{"date":"2026-06-05","close":109.5219},{"date":"2026-06-08","close":109.1035},{"date":"2026-06-09","close":110.4484},{"date":"2026-06-10","close":106.7226},{"date":"2026-06-11","close":108.6353},{"date":"2026-06-12","close":109.6614},{"date":"2026-06-15","close":110.548},{"date":"2026-06-16","close":111.604},{"date":"2026-06-17","close":109.8706},{"date":"2026-06-18","close":110.9963},{"date":"2026-06-22","close":111.345},{"date":"2026-06-23","close":109.9802},{"date":"2026-06-24","close":111.614},{"date":"2026-06-25","close":116.5551},{"date":"2026-06-26","close":116.0072},{"date":"2026-06-29","close":116.2861},{"date":"2026-06-30","close":117.7605},{"date":"2026-07-01","close":116.8241},{"date":"2026-07-02","close":117.6708},{"date":"2026-07-06","close":118.9659},{"date":"2026-07-07","close":120.1912},{"date":"2026-07-08","close":118.1689},{"date":"2026-07-09","close":118.4379},{"date":"2026-07-10","close":120.759},{"date":"2026-07-13","close":120.7491},{"date":"2026-07-14","close":121.0878},{"date":"2026-07-15","close":120.9682},{"date":"2026-07-16","close":124.8235},{"date":"2026-07-17","close":122.3131},{"date":"2026-07-20","close":120.1613},{"date":"2026-07-21","close":116.5551},{"date":"2026-07-22","close":115.6984},{"date":"2026-07-23","close":116.4256},{"date":"2026-07-24","close":119.2946},{"date":"2026-07-27","close":119.7031},{"date":"2026-07-28","close":124.4948},{"date":"2026-07-29","close":121.6656},{"date":"2026-07-30","close":116.3758},{"date":"2026-07-31","close":116.5252},{"date":"2026-08-03","close":118.6272},{"date":"2026-08-04","close":121.7054},{"date":"2026-08-05","close":121.7851},{"date":"2026-08-06","close":120.3008},{"date":"2026-08-07","close":119.8625},{"date":"2026-08-10","close":120.7292},{"date":"2026-08-11","close":122.7116},{"date":"2026-08-12","close":121.4663},{"date":"2026-08-13","close":119.8625},{"date":"2026-08-14","close":119.2249},{"date":"2026-08-17","close":117.0233},{"date":"2026-08-18","close":113.5067},{"date":"2026-08-19","close":115.7681},{"date":"2026-08-20","close":113.0086},{"date":"2026-08-21","close":112.9887},{"date":"2026-08-24","close":113.7458},{"date":"2026-08-25","close":112.381},{"date":"2026-08-26","close":112.9887},{"date":"2026-08-27","close":112.65},{"date":"2026-08-28","close":111.31},{"date":"2026-08-31","close":110.11},{"date":"2026-09-01","close":106.89},{"date":"2026-09-02","close":106.74},{"date":"2026-09-03","close":107.89},{"date":"2026-09-04","close":105.69},{"date":"2026-09-08","close":108.81},{"date":"2026-09-09","close":107.64},{"date":"2026-09-10","close":106.55},{"date":"2026-09-11","close":106.96},{"date":"2026-09-14","close":107.49},{"date":"2026-09-15","close":107.5},{"date":"2026-09-16","close":107.27},{"date":"2026-09-17","close":107.6},{"date":"2026-09-18","close":107.56},{"date":"2026-09-21","close":107.24},{"date":"2026-09-22","close":107.85},{"date":"2026-09-23","close":108.64},{"date":"2026-09-24","close":102.66},{"date":"2026-09-25","close":102.63},{"date":"2026-09-28","close":100.91},{"date":"2026-09-29","close":100.93},{"date":"2026-09-30","close":101.27},{"date":"2026-10-01","close":100.88},{"date":"2026-10-02","close":101.79},{"date":"2026-10-05","close":102.42},{"date":"2026-10-06","close":104.57},{"date":"2026-10-07","close":101.82},{"date":"2026-10-08","close":101.99},{"date":"2026-10-09","close":102.71},{"date":"2026-10-12","close":102.59},{"date":"2026-10-13","close":102.54},{"date":"2026-10-14","close":102.74},{"date":"2026-10-15","close":103.37},{"date":"2026-10-16","close":104.05},{"date":"2026-10-19","close":103.53},{"date":"2026-10-20","close":105.02},{"date":"2026-10-21","close":106.35},{"date":"2026-10-22","close":109.285}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":109.26,"low_30d":98.58,"support":99.71,"high_30d":109.84,"change_1d":2.7,"change_7d":5.0,"change_30d":2.2,"resistance":108.71,"position_in_range":95.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.69,"per":42.31,"quarter":"2024-Q2"},{"pbr":3.6,"per":36.54,"quarter":"2024-Q3"},{"pbr":3.09,"per":30.71,"quarter":"2024-Q4"},{"pbr":3.14,"per":28.59,"quarter":"2025-Q1"},{"pbr":3.33,"per":27.88,"quarter":"2025-Q2"},{"pbr":3.74,"per":30.05,"quarter":"2025-Q3"},{"pbr":3.38,"per":26.51,"quarter":"2025-Q4"},{"pbr":3.12,"per":22.94,"quarter":"2026-Q1"},{"pbr":3.26,"per":21.93,"quarter":"2026-Q2"},{"pbr":2.32,"per":20.35,"quarter":"현재"}],"timeline":[{"close":132.3307,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":132.0954,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":113.8163,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":117.5544,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":127.703,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":145.4623,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":134.6783,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":118.5789,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":117.7605,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.37,"pbr_5y_low":3.09,"per_5y_avg":29.72,"per_5y_low":21.93,"current_pbr":2.32,"current_per":20.35,"pbr_5y_high":3.74,"per_5y_high":42.31,"pbr_5y_median":3.33,"per_5y_median":28.59,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 76 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +9.9%"},"momentum":{"grade":"C","reason":"RSI 76"},"valuation":{"grade":"C","reason":"PER 20.35x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"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":1.52,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.52,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.9,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.28,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.23,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":41.22,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":14.48,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.07,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.69,"per":42.31,"close":132.3307,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.6,"per":36.54,"close":132.0954,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.09,"per":30.71,"close":113.8163,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.14,"per":28.59,"close":117.5544,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.33,"per":27.88,"close":127.703,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.74,"per":30.05,"close":145.4623,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.38,"per":26.51,"close":134.6783,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.12,"per":22.94,"close":118.5789,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.26,"per":21.93,"close":117.7605,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"20.4배"},{"label":"PBR","value":"2.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.5%"}],"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":1.46,"pbr":2.87,"per":29.44,"roa":0.015165494175988928,"roe":0.02523750119950101,"revenue":2336000000.0,"market_cap":31525716000.0,"net_income":263000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4122431506849315,"total_assets":17342000000.0,"total_equity":10421000000.0,"profit_margin":0.11258561643835617,"dividend_yield":1.48,"fiscal_quarter":"Q2","operating_income":390000000.0,"operating_margin":0.16695205479452055},{"eps":1.12,"pbr":null,"per":null,"roa":0.010911879202548071,"roe":0.016861100984323734,"revenue":2125000000.0,"market_cap":null,"net_income":185000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.37788235294117645,"total_assets":16954000000.0,"total_equity":10972000000.0,"profit_margin":0.08705882352941176,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":244000000.0,"operating_margin":0.1148235294117647},{"eps":1.42,"pbr":null,"per":null,"roa":0.018997391402971534,"roe":0.029181184668989547,"revenue":2397000000.0,"market_cap":null,"net_income":335000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.38881935753024616,"total_assets":17634000000.0,"total_equity":11480000000.0,"profit_margin":0.13975803087192323,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":353000000.0,"operating_margin":0.14726741760534},{"eps":1.37,"pbr":null,"per":null,"roa":0.013125180688060133,"roe":0.020255197644329436,"revenue":2268000000.0,"market_cap":null,"net_income":227000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.38932980599647266,"total_assets":17295000000.0,"total_equity":11207000000.0,"profit_margin":0.10008818342151675,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":334000000.0,"operating_margin":0.1472663139329806},{"eps":1.26,"pbr":null,"per":null,"roa":0.013146413821185504,"roe":0.02040816326530612,"revenue":2301000000.0,"market_cap":null,"net_income":226000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3876575401999131,"total_assets":17191000000.0,"total_equity":11074000000.0,"profit_margin":0.09821816601477619,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":305000000.0,"operating_margin":0.13255106475445458},{"eps":1.03,"pbr":null,"per":null,"roa":0.010205930309801317,"roe":0.015625,"revenue":2069000000.0,"market_cap":null,"net_income":169000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3711938134364427,"total_assets":16559000000.0,"total_equity":10816000000.0,"profit_margin":0.08168197196713388,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":231000000.0,"operating_margin":0.11164813919768003},{"eps":1.18,"pbr":null,"per":null,"roa":0.016704945128236223,"roe":0.02588936853974817,"revenue":2256000000.0,"market_cap":null,"net_income":275514660.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3798758865248227,"total_assets":16493000000.0,"total_equity":10642000000.0,"profit_margin":0.12212529255319149,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":267000000.0,"operating_margin":0.11835106382978723},{"eps":1.11,"pbr":null,"per":null,"roa":0.013523619593668204,"roe":0.02048522609270273,"revenue":2103000000.0,"market_cap":null,"net_income":217000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3728007608178792,"total_assets":16046000000.0,"total_equity":10593000000.0,"profit_margin":0.10318592486923443,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":280000000.0,"operating_margin":0.1331431288635283},{"eps":0.7920351672218103,"pbr":null,"per":null,"roa":0.012305740564541706,"roe":0.018760274634948264,"revenue":2169000000.0,"market_cap":null,"net_income":194000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3775933609958506,"total_assets":15765000000.0,"total_equity":10341000000.0,"profit_margin":0.08944213923467036,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":253000000.0,"operating_margin":0.11664361456892577},{"eps":0.6246462916749329,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":2033000000.0,"market_cap":null,"net_income":153000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.36989670437776684,"total_assets":null,"total_equity":null,"profit_margin":0.07525823905558288,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":209000000.0,"operating_margin":0.102803738317757},{"eps":1.0887638220338098,"pbr":null,"per":null,"roa":0.01650943396226415,"roe":0.026165650206570922,"revenue":2119000000.0,"market_cap":null,"net_income":266000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3567720622935347,"total_assets":16112000000.0,"total_equity":10166000000.0,"profit_margin":0.12553091080698442,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":211000000.0,"operating_margin":0.09957527135441246},{"eps":0.6221507554478913,"pbr":null,"per":null,"roa":0.009556743162527507,"roe":0.015307150050352467,"revenue":2076000000.0,"market_cap":null,"net_income":152000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.36801541425818884,"total_assets":15905000000.0,"total_equity":9930000000.0,"profit_margin":0.07321772639691715,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":191000000.0,"operating_margin":0.09200385356454721}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.1276,"per":42.31,"date":"2024-06","close":132.33,"source":"reported"},{"eps":3.1276,"per":41.65,"date":"2024-07","close":130.25,"source":"reported"},{"eps":3.1276,"per":43.02,"date":"2024-08","close":134.54,"source":"reported"},{"eps":3.6154,"per":36.54,"date":"2024-09","close":132.1,"source":"reported"},{"eps":3.6154,"per":32.95,"date":"2024-10","close":119.13,"source":"reported"},{"eps":3.6154,"per":34.39,"date":"2024-11","close":124.34,"source":"reported"},{"eps":3.7067,"per":30.71,"date":"2024-12","close":113.82,"source":"reported"},{"eps":3.7067,"per":32.83,"date":"2025-01","close":121.68,"source":"reported"},{"eps":3.7067,"per":34.75,"date":"2025-02","close":128.8,"source":"reported"},{"eps":4.112,"per":28.59,"date":"2025-03","close":117.55,"source":"reported"},{"eps":4.112,"per":28.85,"date":"2025-04","close":118.65,"source":"reported"},{"eps":4.112,"per":30.26,"date":"2025-05","close":124.43,"source":"reported"},{"eps":4.58,"per":27.88,"date":"2025-06","close":127.7,"source":"reported"},{"eps":4.58,"per":31.05,"date":"2025-07","close":142.23,"source":"reported"},{"eps":4.58,"per":30.48,"date":"2025-08","close":139.6,"source":"reported"},{"eps":4.84,"per":30.05,"date":"2025-09","close":145.46,"source":"reported"},{"eps":4.84,"per":30.74,"date":"2025-10","close":148.77,"source":"reported"},{"eps":4.84,"per":28.74,"date":"2025-11","close":139.12,"source":"reported"},{"eps":5.08,"per":26.51,"date":"2025-12","close":134.68,"source":"reported"},{"eps":5.08,"per":26.84,"date":"2026-01","close":136.35,"source":"reported"},{"eps":5.08,"per":25.31,"date":"2026-02","close":128.56,"source":"reported"},{"eps":5.17,"per":22.94,"date":"2026-03","close":118.58,"source":"reported"},{"eps":5.17,"per":22.68,"date":"2026-04","close":117.25,"source":"reported"},{"eps":5.17,"per":21.11,"date":"2026-05","close":109.12,"source":"reported"},{"eps":5.37,"per":21.93,"date":"2026-06","close":117.76,"source":"reported"},{"eps":5.37,"per":21.7,"date":"2026-07","close":116.53,"source":"reported"},{"eps":5.37,"per":20.5,"date":"2026-08","close":110.11,"source":"reported"},{"eps":5.37,"per":18.86,"date":"2026-09","close":101.27,"source":"reported"},{"eps":5.37,"per":20.35,"date":"2026-10","close":109.28,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":29.12,"std":6.47,"count":29,"current":20.35,"lower_1sd":22.65,"upper_1sd":35.6},"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":"Xylem Inc","phase":"above-fold","symbol_resolved":true}