{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:57:15.208705+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.0,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","unit":"%","value":2.6,"direction":"higher_better","percentile":56}],"summary":"매출 +6.0%","percentile":59},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":29.5,"direction":null,"percentile":30},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.3,"direction":"higher_better","percentile":46}],"summary":"RSI 30","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 29.99x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":26.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":20.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.21,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.16,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":68.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.2,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.2x, 순차입금비율 0.2x","percentile":70}},"signals":[],"summary":"AMETEK, Inc.(AME)은 Industrials 섹터 US 시장 종목입니다, 시가총액 547.21억. 현재가 $238.75, 전일 대비 -4.6%, 30일 -1.3%. PER 30.0배 / ROE 3.6%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.55,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.55%","value_pct":0.55},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":16.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.16,"direction":"lower_better","percentile":null}],"summary":"배당성향 16%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.55},"catalysts":["RSI 30 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":0.5162145439406913,"grade":"C","trend":"하락","atr_14":5.699642857142848,"rsi_14":29.529576152771284,"sma_20":248.98974999999996,"sma_60":245.13158333333334,"comment":"하락 추세, RSI 30","analysis":"RSI(14) 29.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(0.52)가 시그널선(1.54)을 하회합니다(데드크로스). SMA20 249, SMA60 245 — 혼조세입니다. 볼린저밴드 243~255 (현재 위치 -36%).","bb_lower":243.02121879458602,"bb_upper":254.9582812054139,"macd_signal":1.5400645513676485},"change_pct":-4.58,"chart_data":[{"date":"2024-10-23","open":165.7,"high":166.76,"low":164.04,"close":164.81,"volume":772197,"rsi_14":41.99,"sma_20":169.4,"sma_60":166.62,"sma_120":168.0},{"date":"2024-10-24","open":164.95,"high":165.72,"low":163.57,"close":164.72,"volume":1096702,"rsi_14":37.61,"sma_20":169.13,"sma_60":166.51,"sma_120":168.0},{"date":"2024-10-25","open":165.95,"high":166.31,"low":164.64,"close":165.09,"volume":603943,"rsi_14":51.9,"sma_20":168.87,"sma_60":166.64,"sma_120":167.99},{"date":"2024-10-28","open":166.58,"high":167.14,"low":165.9,"close":166.17,"volume":1044809,"rsi_14":54.8,"sma_20":168.69,"sma_60":166.89,"sma_120":167.98},{"date":"2024-10-29","open":165.51,"high":166.43,"low":163.89,"close":165.62,"volume":915639,"rsi_14":43.62,"sma_20":168.61,"sma_60":167.11,"sma_120":167.96},{"date":"2024-10-30","open":165.24,"high":167.07,"low":164.79,"close":167.02,"volume":1557615,"rsi_14":50.04,"sma_20":168.65,"sma_60":167.31,"sma_120":167.96},{"date":"2024-10-31","open":177.61,"high":182.11,"low":176.7,"close":181.29,"volume":2562036,"rsi_14":76.2,"sma_20":169.36,"sma_60":167.75,"sma_120":168.06},{"date":"2024-11-01","open":180.57,"high":181.43,"low":175.97,"close":176.44,"volume":1962659,"rsi_14":62.06,"sma_20":169.77,"sma_60":168.07,"sma_120":168.13},{"date":"2024-11-04","open":177.67,"high":178.99,"low":176.61,"close":177.91,"volume":959752,"rsi_14":69.0,"sma_20":170.44,"sma_60":168.41,"sma_120":168.22},{"date":"2024-11-05","open":177.76,"high":180.24,"low":177.57,"close":179.99,"volume":1227838,"rsi_14":70.86,"sma_20":171.2,"sma_60":168.77,"sma_120":168.33},{"date":"2024-11-06","open":186.58,"high":190.05,"low":185.37,"close":188.19,"volume":2384059,"rsi_14":77.32,"sma_20":172.27,"sma_60":169.25,"sma_120":168.51},{"date":"2024-11-07","open":188.36,"high":189.04,"low":186.64,"close":186.84,"volume":832256,"rsi_14":75.15,"sma_20":173.28,"sma_60":169.71,"sma_120":168.7},{"date":"2024-11-08","open":187.02,"high":189.31,"low":186.65,"close":188.79,"volume":832913,"rsi_14":76.42,"sma_20":174.3,"sma_60":170.17,"sma_120":168.88},{"date":"2024-11-11","open":189.86,"high":190.88,"low":188.23,"close":189.43,"volume":1228486,"rsi_14":78.65,"sma_20":175.3,"sma_60":170.65,"sma_120":169.07},{"date":"2024-11-12","open":189.89,"high":192.1,"low":188.55,"close":191.83,"volume":1867655,"rsi_14":83.18,"sma_20":176.53,"sma_60":171.14,"sma_120":169.24},{"date":"2024-11-13","open":191.4,"high":194.5,"low":190.26,"close":193.24,"volume":1429718,"rsi_14":83.91,"sma_20":177.82,"sma_60":171.65,"sma_120":169.43},{"date":"2024-11-14","open":191.74,"high":193.25,"low":189.86,"close":191.58,"volume":1122335,"rsi_14":80.58,"sma_20":179.02,"sma_60":172.12,"sma_120":169.59},{"date":"2024-11-15","open":191.14,"high":192.46,"low":190.31,"close":190.94,"volume":2148706,"rsi_14":78.88,"sma_20":180.21,"sma_60":172.58,"sma_120":169.8},{"date":"2024-11-18","open":191.12,"high":191.16,"low":189.97,"close":191.08,"volume":818774,"rsi_14":79.98,"sma_20":181.4,"sma_60":173.01,"sma_120":170.02},{"date":"2024-11-19","open":188.96,"high":191.34,"low":188.87,"close":191.3,"volume":1321008,"rsi_14":79.4,"sma_20":182.66,"sma_60":173.43,"sma_120":170.24},{"date":"2024-11-20","open":191.89,"high":191.89,"low":189.16,"close":191.17,"volume":1003348,"rsi_14":68.2,"sma_20":183.99,"sma_60":173.85,"sma_120":170.43},{"date":"2024-11-21","open":192.27,"high":193.78,"low":190.85,"close":193.57,"volume":1136313,"rsi_14":84.7,"sma_20":185.45,"sma_60":174.31,"sma_120":170.68},{"date":"2024-11-22","open":193.76,"high":195.62,"low":192.41,"close":195.17,"volume":1052805,"rsi_14":84.78,"sma_20":186.97,"sma_60":174.77,"sma_120":170.93},{"date":"2024-11-25","open":195.79,"high":196.11,"low":194.06,"close":194.92,"volume":1526537,"rsi_14":82.46,"sma_20":188.42,"sma_60":175.21,"sma_120":171.17},{"date":"2024-11-26","open":194.95,"high":194.95,"low":193.01,"close":194.82,"volume":1285019,"rsi_14":72.24,"sma_20":189.9,"sma_60":175.71,"sma_120":171.41},{"date":"2024-11-27","open":195.08,"high":195.17,"low":192.88,"close":192.92,"volume":748542,"rsi_14":69.7,"sma_20":191.21,"sma_60":176.17,"sma_120":171.62},{"date":"2024-11-29","open":193.27,"high":193.83,"low":192.21,"close":192.21,"volume":1098721,"rsi_14":62.05,"sma_20":191.76,"sma_60":176.66,"sma_120":171.8},{"date":"2024-12-02","open":193.27,"high":194.21,"low":192.2,"close":193.37,"volume":1093088,"rsi_14":63.4,"sma_20":192.62,"sma_60":177.19,"sma_120":171.99},{"date":"2024-12-03","open":193.27,"high":193.71,"low":191.16,"close":192.16,"volume":1717945,"rsi_14":51.21,"sma_20":193.34,"sma_60":177.69,"sma_120":172.16},{"date":"2024-12-04","open":191.79,"high":193.32,"low":191.28,"close":192.82,"volume":890928,"rsi_14":48.38,"sma_20":193.99,"sma_60":178.19,"sma_120":172.33},{"date":"2024-12-05","open":192.82,"high":193.96,"low":191.56,"close":191.79,"volume":1390822,"rsi_14":50.85,"sma_20":194.17,"sma_60":178.67,"sma_120":172.56},{"date":"2024-12-06","open":191.83,"high":193.48,"low":189.28,"close":189.67,"volume":995677,"rsi_14":44.46,"sma_20":194.3,"sma_60":179.08,"sma_120":172.75},{"date":"2024-12-09","open":189.53,"high":190.73,"low":187.66,"close":188.04,"volume":1027948,"rsi_14":39.26,"sma_20":194.25,"sma_60":179.46,"sma_120":172.91},{"date":"2024-12-10","open":188.16,"high":188.97,"low":185.8,"close":186.76,"volume":1044260,"rsi_14":35.41,"sma_20":194.1,"sma_60":179.79,"sma_120":173.08},{"date":"2024-12-11","open":188.56,"high":189.11,"low":186.41,"close":186.82,"volume":662572,"rsi_14":35.93,"sma_20":193.83,"sma_60":180.13,"sma_120":173.24},{"date":"2024-12-12","open":187.18,"high":188.07,"low":186.42,"close":186.61,"volume":774316,"rsi_14":24.57,"sma_20":193.48,"sma_60":180.45,"sma_120":173.39},{"date":"2024-12-13","open":186.96,"high":187.75,"low":185.38,"close":185.55,"volume":827104,"rsi_14":13.82,"sma_20":193.16,"sma_60":180.7,"sma_120":173.54},{"date":"2024-12-16","open":188.6,"high":189.2,"low":187.23,"close":187.53,"volume":1122445,"rsi_14":25.13,"sma_20":192.98,"sma_60":181.0,"sma_120":173.73},{"date":"2024-12-17","open":187.93,"high":188.58,"low":184.5,"close":184.89,"volume":1217235,"rsi_14":21.57,"sma_20":192.65,"sma_60":181.26,"sma_120":173.9},{"date":"2024-12-18","open":185.45,"high":185.93,"low":178.87,"close":179.0,"volume":962569,"rsi_14":17.64,"sma_20":192.02,"sma_60":181.43,"sma_120":174.02},{"date":"2024-12-19","open":180.58,"high":181.27,"low":179.28,"close":180.34,"volume":1423396,"rsi_14":23.08,"sma_20":191.45,"sma_60":181.61,"sma_120":174.15},{"date":"2024-12-20","open":180.35,"high":182.65,"low":179.62,"close":181.57,"volume":2334762,"rsi_14":23.32,"sma_20":190.83,"sma_60":181.8,"sma_120":174.3},{"date":"2024-12-23","open":180.8,"high":181.35,"low":180.0,"close":180.3,"volume":915466,"rsi_14":23.25,"sma_20":190.07,"sma_60":181.97,"sma_120":174.43},{"date":"2024-12-24","open":180.0,"high":182.26,"low":179.38,"close":182.26,"volume":348917,"rsi_14":27.4,"sma_20":189.42,"sma_60":182.18,"sma_120":174.58},{"date":"2024-12-26","open":181.72,"high":182.53,"low":181.02,"close":181.93,"volume":594611,"rsi_14":28.23,"sma_20":188.75,"sma_60":182.42,"sma_120":174.74},{"date":"2024-12-27","open":180.7,"high":182.05,"low":179.67,"close":180.67,"volume":523956,"rsi_14":29.68,"sma_20":188.12,"sma_60":182.66,"sma_120":174.9},{"date":"2024-12-30","open":179.04,"high":179.74,"low":177.51,"close":178.98,"volume":601752,"rsi_14":29.6,"sma_20":187.44,"sma_60":182.85,"sma_120":175.02},{"date":"2024-12-31","open":179.06,"high":179.92,"low":178.1,"close":178.5,"volume":589368,"rsi_14":30.71,"sma_20":186.67,"sma_60":183.02,"sma_120":175.11},{"date":"2025-01-02","open":180.19,"high":180.19,"low":176.18,"close":176.59,"volume":713786,"rsi_14":28.01,"sma_20":185.87,"sma_60":183.22,"sma_120":175.18},{"date":"2025-01-03","open":176.78,"high":178.41,"low":175.84,"close":177.82,"volume":540488,"rsi_14":31.89,"sma_20":185.1,"sma_60":183.43,"sma_120":175.25},{"date":"2025-01-06","open":178.74,"high":179.9,"low":177.08,"close":177.68,"volume":1730758,"rsi_14":33.15,"sma_20":184.37,"sma_60":183.6,"sma_120":175.27},{"date":"2025-01-07","open":178.01,"high":178.86,"low":176.23,"close":176.95,"volume":480936,"rsi_14":26.06,"sma_20":183.73,"sma_60":183.77,"sma_120":175.31},{"date":"2025-01-08","open":175.63,"high":176.83,"low":174.54,"close":176.71,"volume":645451,"rsi_14":29.25,"sma_20":183.16,"sma_60":183.9,"sma_120":175.36},{"date":"2025-01-10","open":174.52,"high":175.98,"low":173.65,"close":174.43,"volume":1430875,"rsi_14":35.82,"sma_20":182.54,"sma_60":183.98,"sma_120":175.42},{"date":"2025-01-13","open":172.79,"high":174.99,"low":172.41,"close":174.78,"volume":1007250,"rsi_14":31.61,"sma_20":181.93,"sma_60":184.1,"sma_120":175.45},{"date":"2025-01-14","open":176.17,"high":178.71,"low":175.29,"close":177.4,"volume":735030,"rsi_14":37.36,"sma_20":181.46,"sma_60":184.25,"sma_120":175.51},{"date":"2025-01-15","open":180.07,"high":180.07,"low":177.42,"close":178.31,"volume":683213,"rsi_14":43.82,"sma_20":181.1,"sma_60":184.43,"sma_120":175.62},{"date":"2025-01-16","open":180.23,"high":181.15,"low":178.45,"close":179.1,"volume":1698871,"rsi_14":39.43,"sma_20":180.67,"sma_60":184.62,"sma_120":175.72},{"date":"2025-01-17","open":182.7,"high":182.7,"low":178.32,"close":178.97,"volume":2612858,"rsi_14":39.96,"sma_20":180.37,"sma_60":184.81,"sma_120":175.79},{"date":"2025-01-21","open":180.43,"high":183.29,"low":179.08,"close":182.9,"volume":2765975,"rsi_14":56.4,"sma_20":180.57,"sma_60":185.08,"sma_120":175.9},{"date":"2025-01-22","open":184.38,"high":187.16,"low":183.2,"close":186.86,"volume":1832781,"rsi_14":70.02,"sma_20":180.9,"sma_60":185.45,"sma_120":176.03},{"date":"2025-01-23","open":187.24,"high":189.32,"low":185.97,"close":188.57,"volume":1487856,"rsi_14":74.07,"sma_20":181.25,"sma_60":185.84,"sma_120":176.18},{"date":"2025-01-24","open":188.35,"high":188.85,"low":185.66,"close":186.15,"volume":1314209,"rsi_14":72.29,"sma_20":181.55,"sma_60":186.19,"sma_120":176.42},{"date":"2025-01-27","open":184.31,"high":186.15,"low":182.13,"close":183.15,"volume":1177125,"rsi_14":61.48,"sma_20":181.59,"sma_60":186.48,"sma_120":176.69},{"date":"2025-01-28","open":182.14,"high":182.69,"low":179.92,"close":181.11,"volume":1030039,"rsi_14":56.82,"sma_20":181.55,"sma_60":186.73,"sma_120":176.92},{"date":"2025-01-29","open":181.58,"high":182.61,"low":180.33,"close":180.74,"volume":764964,"rsi_14":57.66,"sma_20":181.55,"sma_60":186.96,"sma_120":177.13},{"date":"2025-01-30","open":181.67,"high":185.12,"low":181.16,"close":184.19,"volume":1120413,"rsi_14":63.37,"sma_20":181.82,"sma_60":187.0,"sma_120":177.38},{"date":"2025-01-31","open":184.26,"high":185.08,"low":182.76,"close":182.76,"volume":1117011,"rsi_14":65.36,"sma_20":182.03,"sma_60":187.11,"sma_120":177.59},{"date":"2025-02-03","open":178.85,"high":183.17,"low":178.32,"close":182.34,"volume":2025706,"rsi_14":63.9,"sma_20":182.32,"sma_60":187.18,"sma_120":177.8},{"date":"2025-02-04","open":174.28,"high":181.89,"low":173.92,"close":178.74,"volume":3000102,"rsi_14":52.37,"sma_20":182.37,"sma_60":187.15,"sma_120":177.96},{"date":"2025-02-05","open":180.52,"high":180.67,"low":176.95,"close":178.47,"volume":2095315,"rsi_14":50.31,"sma_20":182.41,"sma_60":186.98,"sma_120":178.12},{"date":"2025-02-06","open":179.05,"high":181.18,"low":178.47,"close":181.12,"volume":1226653,"rsi_14":53.44,"sma_20":182.62,"sma_60":186.88,"sma_120":178.3},{"date":"2025-02-07","open":183.14,"high":184.58,"low":181.12,"close":182.71,"volume":1646797,"rsi_14":56.07,"sma_20":182.92,"sma_60":186.78,"sma_120":178.47},{"date":"2025-02-10","open":183.8,"high":184.71,"low":181.18,"close":184.16,"volume":1226437,"rsi_14":52.22,"sma_20":183.41,"sma_60":186.68,"sma_120":178.67},{"date":"2025-02-11","open":183.44,"high":184.32,"low":181.14,"close":183.51,"volume":1139560,"rsi_14":43.31,"sma_20":183.85,"sma_60":186.54,"sma_120":178.84},{"date":"2025-02-12","open":181.15,"high":184.34,"low":180.21,"close":183.69,"volume":1394729,"rsi_14":39.61,"sma_20":184.17,"sma_60":186.37,"sma_120":179.01},{"date":"2025-02-13","open":183.77,"high":184.41,"low":181.95,"close":182.63,"volume":855274,"rsi_14":42.06,"sma_20":184.39,"sma_60":186.22,"sma_120":179.17},{"date":"2025-02-14","open":182.32,"high":183.2,"low":180.91,"close":181.75,"volume":1041782,"rsi_14":46.51,"sma_20":184.52,"sma_60":186.06,"sma_120":179.32},{"date":"2025-02-18","open":182.66,"high":183.55,"low":181.19,"close":182.56,"volume":1104848,"rsi_14":53.87,"sma_20":184.71,"sma_60":185.91,"sma_120":179.46},{"date":"2025-02-19","open":182.01,"high":187.06,"low":181.37,"close":187.02,"volume":1104173,"rsi_14":63.72,"sma_20":184.91,"sma_60":185.83,"sma_120":179.63},{"date":"2025-02-20","open":187.02,"high":187.45,"low":185.68,"close":186.94,"volume":1036217,"rsi_14":57.06,"sma_20":184.92,"sma_60":185.76,"sma_120":179.81},{"date":"2025-02-21","open":186.56,"high":187.35,"low":182.66,"close":184.38,"volume":1202713,"rsi_14":53.91,"sma_20":184.71,"sma_60":185.6,"sma_120":179.95},{"date":"2025-02-24","open":184.3,"high":185.99,"low":182.71,"close":183.97,"volume":1087547,"rsi_14":53.96,"sma_20":184.6,"sma_60":185.4,"sma_120":180.09},{"date":"2025-02-25","open":183.57,"high":186.06,"low":182.97,"close":185.13,"volume":1483200,"rsi_14":67.56,"sma_20":184.7,"sma_60":185.23,"sma_120":180.22},{"date":"2025-02-26","open":186.02,"high":188.32,"low":185.4,"close":186.35,"volume":1180278,"rsi_14":70.56,"sma_20":184.96,"sma_60":185.09,"sma_120":180.4},{"date":"2025-02-27","open":186.86,"high":188.4,"low":185.12,"close":185.5,"volume":851353,"rsi_14":62.65,"sma_20":185.2,"sma_60":184.96,"sma_120":180.57},{"date":"2025-02-28","open":186.2,"high":188.18,"low":184.1,"close":187.46,"volume":2096782,"rsi_14":63.4,"sma_20":185.37,"sma_60":184.87,"sma_120":180.77},{"date":"2025-03-03","open":188.32,"high":189.96,"low":183.79,"close":184.73,"volume":1108258,"rsi_14":51.51,"sma_20":185.47,"sma_60":184.72,"sma_120":180.96},{"date":"2025-03-04","open":182.32,"high":183.13,"low":179.98,"close":181.54,"volume":1605857,"rsi_14":45.42,"sma_20":185.43,"sma_60":184.54,"sma_120":181.12},{"date":"2025-03-05","open":182.02,"high":183.94,"low":181.24,"close":183.24,"volume":2119208,"rsi_14":49.01,"sma_20":185.65,"sma_60":184.37,"sma_120":181.28},{"date":"2025-03-06","open":181.97,"high":183.04,"low":179.41,"close":182.35,"volume":1436861,"rsi_14":49.37,"sma_20":185.85,"sma_60":184.21,"sma_120":181.44},{"date":"2025-03-07","open":181.21,"high":182.7,"low":179.21,"close":182.2,"volume":1773293,"rsi_14":51.01,"sma_20":185.9,"sma_60":184.08,"sma_120":181.58},{"date":"2025-03-10","open":179.39,"high":181.6,"low":176.84,"close":177.62,"volume":1812415,"rsi_14":40.46,"sma_20":185.65,"sma_60":183.91,"sma_120":181.68},{"date":"2025-03-11","open":177.94,"high":178.13,"low":174.96,"close":177.12,"volume":1238482,"rsi_14":27.44,"sma_20":185.29,"sma_60":183.75,"sma_120":181.77},{"date":"2025-03-12","open":179.15,"high":179.88,"low":174.9,"close":175.48,"volume":943505,"rsi_14":25.62,"sma_20":184.88,"sma_60":183.56,"sma_120":181.84},{"date":"2025-03-13","open":174.88,"high":175.23,"low":170.74,"close":171.22,"volume":1721265,"rsi_14":23.9,"sma_20":184.25,"sma_60":183.3,"sma_120":181.87},{"date":"2025-03-14","open":174.01,"high":175.03,"low":171.8,"close":174.74,"volume":1336182,"rsi_14":32.94,"sma_20":183.84,"sma_60":183.11,"sma_120":181.9},{"date":"2025-03-17","open":173.96,"high":178.45,"low":173.96,"close":177.21,"volume":688229,"rsi_14":35.94,"sma_20":183.59,"sma_60":182.93,"sma_120":181.97},{"date":"2025-03-18","open":176.37,"high":177.19,"low":174.22,"close":174.68,"volume":895229,"rsi_14":30.42,"sma_20":183.18,"sma_60":182.75,"sma_120":182.01},{"date":"2025-03-19","open":174.95,"high":176.56,"low":173.96,"close":175.66,"volume":1052212,"rsi_14":33.47,"sma_20":182.59,"sma_60":182.69,"sma_120":182.06},{"date":"2025-03-20","open":174.28,"high":175.99,"low":173.61,"close":174.53,"volume":864167,"rsi_14":27.87,"sma_20":181.95,"sma_60":182.59,"sma_120":182.1},{"date":"2025-03-21","open":173.05,"high":174.25,"low":171.3,"close":173.13,"volume":1422683,"rsi_14":29.17,"sma_20":181.37,"sma_60":182.44,"sma_120":182.12},{"date":"2025-03-24","open":175.16,"high":177.77,"low":175.07,"close":177.4,"volume":1676552,"rsi_14":42.47,"sma_20":181.02,"sma_60":182.39,"sma_120":182.18},{"date":"2025-03-25","open":178.06,"high":178.61,"low":176.52,"close":178.27,"volume":1166263,"rsi_14":40.83,"sma_20":180.66,"sma_60":182.31,"sma_120":182.25},{"date":"2025-03-26","open":177.43,"high":178.9,"low":174.57,"close":175.49,"volume":933823,"rsi_14":38.33,"sma_20":180.09,"sma_60":182.2,"sma_120":182.31},{"date":"2025-03-27","open":175.39,"high":176.08,"low":173.28,"close":174.16,"volume":1586486,"rsi_14":36.91,"sma_20":179.5,"sma_60":182.09,"sma_120":182.37},{"date":"2025-03-28","open":173.5,"high":174.37,"low":168.67,"close":169.03,"volume":1101504,"rsi_14":36.29,"sma_20":178.56,"sma_60":181.91,"sma_120":182.38},{"date":"2025-03-31","open":167.65,"high":170.97,"low":165.62,"close":170.77,"volume":1498832,"rsi_14":40.12,"sma_20":177.84,"sma_60":181.78,"sma_120":182.4},{"date":"2025-04-01","open":170.37,"high":171.7,"low":168.82,"close":170.52,"volume":903222,"rsi_14":41.84,"sma_20":177.26,"sma_60":181.67,"sma_120":182.44},{"date":"2025-04-02","open":167.52,"high":171.64,"low":167.42,"close":171.34,"volume":2488208,"rsi_14":49.67,"sma_20":176.65,"sma_60":181.56,"sma_120":182.49},{"date":"2025-04-03","open":165.58,"high":166.18,"low":159.74,"close":160.2,"volume":1872974,"rsi_14":30.27,"sma_20":175.52,"sma_60":181.26,"sma_120":182.43},{"date":"2025-04-04","open":155.16,"high":155.73,"low":149.94,"close":151.44,"volume":2753044,"rsi_14":20.13,"sma_20":173.95,"sma_60":180.82,"sma_120":182.3},{"date":"2025-04-07","open":148.26,"high":155.38,"low":143.86,"close":152.11,"volume":3049654,"rsi_14":22.65,"sma_20":172.65,"sma_60":180.41,"sma_120":182.15},{"date":"2025-04-08","open":156.01,"high":156.33,"low":147.54,"close":150.2,"volume":2260018,"rsi_14":19.83,"sma_20":171.27,"sma_60":179.99,"sma_120":181.99},{"date":"2025-04-09","open":148.47,"high":161.08,"low":147.12,"close":159.72,"volume":3174853,"rsi_14":35.35,"sma_20":170.46,"sma_60":179.73,"sma_120":181.92},{"date":"2025-04-10","open":156.53,"high":158.19,"low":152.25,"close":156.17,"volume":1688888,"rsi_14":33.91,"sma_20":169.69,"sma_60":179.37,"sma_120":181.81},{"date":"2025-04-11","open":155.18,"high":158.14,"low":152.31,"close":157.68,"volume":2007471,"rsi_14":30.28,"sma_20":168.83,"sma_60":179.02,"sma_120":181.72},{"date":"2025-04-14","open":159.68,"high":161.43,"low":158.32,"close":160.07,"volume":1133537,"rsi_14":32.33,"sma_20":167.97,"sma_60":178.7,"sma_120":181.66},{"date":"2025-04-15","open":160.23,"high":161.47,"low":158.58,"close":158.93,"volume":758163,"rsi_14":33.39,"sma_20":167.17,"sma_60":178.35,"sma_120":181.58},{"date":"2025-04-16","open":157.05,"high":159.71,"low":156.17,"close":157.26,"volume":1070063,"rsi_14":33.16,"sma_20":166.25,"sma_60":177.92,"sma_120":181.5},{"date":"2025-04-17","open":158.33,"high":159.25,"low":156.16,"close":156.55,"volume":1698888,"rsi_14":36.37,"sma_20":165.34,"sma_60":177.4,"sma_120":181.42},{"date":"2025-04-21","open":154.76,"high":155.08,"low":152.51,"close":154.01,"volume":1075923,"rsi_14":32.01,"sma_20":164.38,"sma_60":176.82,"sma_120":181.33},{"date":"2025-04-22","open":154.31,"high":158.57,"low":154.31,"close":158.38,"volume":1659235,"rsi_14":38.02,"sma_20":163.42,"sma_60":176.34,"sma_120":181.27},{"date":"2025-04-23","open":162.75,"high":163.93,"low":160.21,"close":160.9,"volume":1755378,"rsi_14":40.03,"sma_20":162.54,"sma_60":175.96,"sma_120":181.22},{"date":"2025-04-24","open":160.91,"high":166.36,"low":160.9,"close":165.91,"volume":1253441,"rsi_14":56.17,"sma_20":162.06,"sma_60":175.7,"sma_120":181.22},{"date":"2025-04-25","open":165.56,"high":166.66,"low":164.39,"close":165.36,"volume":711153,"rsi_14":68.29,"sma_20":161.62,"sma_60":175.44,"sma_120":181.2},{"date":"2025-04-28","open":165.66,"high":167.11,"low":163.75,"close":164.97,"volume":955058,"rsi_14":67.02,"sma_20":161.41,"sma_60":175.11,"sma_120":181.06},{"date":"2025-04-29","open":164.86,"high":167.54,"low":164.42,"close":166.46,"volume":948503,"rsi_14":71.75,"sma_20":161.19,"sma_60":174.83,"sma_120":180.97},{"date":"2025-04-30","open":165.4,"high":168.43,"low":163.54,"close":168.23,"volume":1654601,"rsi_14":64.37,"sma_20":161.08,"sma_60":174.59,"sma_120":180.88},{"date":"2025-05-01","open":166.58,"high":168.31,"low":161.9,"close":165.93,"volume":1861664,"rsi_14":67.2,"sma_20":160.81,"sma_60":174.37,"sma_120":180.76},{"date":"2025-05-02","open":168.49,"high":169.38,"low":167.91,"close":168.72,"volume":1160346,"rsi_14":68.61,"sma_20":161.23,"sma_60":174.2,"sma_120":180.59},{"date":"2025-05-05","open":167.77,"high":169.73,"low":167.65,"close":168.91,"volume":1476404,"rsi_14":66.1,"sma_20":162.12,"sma_60":173.99,"sma_120":180.44},{"date":"2025-05-06","open":167.6,"high":168.76,"low":166.41,"close":166.51,"volume":777638,"rsi_14":63.2,"sma_20":162.84,"sma_60":173.71,"sma_120":180.24},{"date":"2025-05-07","open":167.84,"high":169.09,"low":167.14,"close":168.36,"volume":840909,"rsi_14":69.22,"sma_20":163.76,"sma_60":173.44,"sma_120":180.06},{"date":"2025-05-08","open":169.3,"high":172.34,"low":169.11,"close":170.2,"volume":1144953,"rsi_14":72.74,"sma_20":164.28,"sma_60":173.21,"sma_120":179.87},{"date":"2025-05-09","open":170.83,"high":171.84,"low":169.58,"close":170.38,"volume":1257909,"rsi_14":79.59,"sma_20":165.0,"sma_60":172.98,"sma_120":179.68},{"date":"2025-05-12","open":176.17,"high":179.07,"low":175.11,"close":177.95,"volume":2214411,"rsi_14":81.71,"sma_20":166.02,"sma_60":172.9,"sma_120":179.56},{"date":"2025-05-13","open":178.55,"high":180.88,"low":178.55,"close":179.06,"volume":1582678,"rsi_14":80.84,"sma_20":166.98,"sma_60":172.85,"sma_120":179.45},{"date":"2025-05-14","open":178.73,"high":178.96,"low":177.29,"close":177.93,"volume":1254789,"rsi_14":73.51,"sma_20":167.94,"sma_60":172.76,"sma_120":179.34},{"date":"2025-05-15","open":177.79,"high":179.31,"low":177.37,"close":178.77,"volume":1335237,"rsi_14":75.92,"sma_20":169.02,"sma_60":172.62,"sma_120":179.23},{"date":"2025-05-16","open":179.42,"high":181.42,"low":178.71,"close":181.29,"volume":1167568,"rsi_14":79.16,"sma_20":170.27,"sma_60":172.52,"sma_120":179.14},{"date":"2025-05-19","open":179.49,"high":180.99,"low":179.49,"close":180.43,"volume":949446,"rsi_14":75.53,"sma_20":171.6,"sma_60":172.45,"sma_120":179.02},{"date":"2025-05-20","open":179.02,"high":179.94,"low":178.87,"close":179.36,"volume":832785,"rsi_14":70.87,"sma_20":172.66,"sma_60":172.36,"sma_120":178.88},{"date":"2025-05-21","open":178.0,"high":178.57,"low":175.84,"close":176.26,"volume":1270590,"rsi_14":68.82,"sma_20":173.43,"sma_60":172.21,"sma_120":178.72},{"date":"2025-05-22","open":175.59,"high":178.33,"low":174.45,"close":177.12,"volume":788888,"rsi_14":66.46,"sma_20":174.0,"sma_60":172.05,"sma_120":178.57},{"date":"2025-05-23","open":174.73,"high":177.09,"low":173.98,"close":176.22,"volume":1108463,"rsi_14":63.94,"sma_20":174.54,"sma_60":171.89,"sma_120":178.42},{"date":"2025-05-27","open":178.28,"high":179.53,"low":176.58,"close":179.37,"volume":1178407,"rsi_14":73.84,"sma_20":175.27,"sma_60":171.75,"sma_120":178.31},{"date":"2025-05-28","open":179.88,"high":180.21,"low":177.11,"close":177.54,"volume":941783,"rsi_14":67.05,"sma_20":175.83,"sma_60":171.62,"sma_120":178.17},{"date":"2025-05-29","open":178.32,"high":179.12,"low":177.18,"close":178.61,"volume":1269931,"rsi_14":66.06,"sma_20":176.35,"sma_60":171.56,"sma_120":178.05},{"date":"2025-05-30","open":178.61,"high":179.0,"low":176.45,"close":177.32,"volume":2078721,"rsi_14":62.71,"sma_20":176.93,"sma_60":171.46,"sma_120":177.92},{"date":"2025-06-02","open":176.42,"high":176.42,"low":173.49,"close":174.92,"volume":1220814,"rsi_14":43.13,"sma_20":177.24,"sma_60":171.33,"sma_120":177.77},{"date":"2025-06-03","open":174.82,"high":176.47,"low":174.21,"close":176.29,"volume":2114844,"rsi_14":43.81,"sma_20":177.61,"sma_60":171.22,"sma_120":177.65},{"date":"2025-06-04","open":177.18,"high":177.18,"low":175.43,"close":175.8,"volume":1106005,"rsi_14":45.09,"sma_20":178.08,"sma_60":171.19,"sma_120":177.55},{"date":"2025-06-05","open":176.68,"high":177.17,"low":174.58,"close":175.52,"volume":1112268,"rsi_14":42.31,"sma_20":178.44,"sma_60":171.16,"sma_120":177.45},{"date":"2025-06-06","open":177.18,"high":177.92,"low":176.47,"close":176.93,"volume":1041040,"rsi_14":39.12,"sma_20":178.78,"sma_60":171.18,"sma_120":177.37},{"date":"2025-06-09","open":177.33,"high":178.12,"low":176.64,"close":177.22,"volume":877214,"rsi_14":41.75,"sma_20":179.12,"sma_60":171.27,"sma_120":177.28},{"date":"2025-06-10","open":177.39,"high":178.61,"low":176.65,"close":178.44,"volume":1154923,"rsi_14":47.65,"sma_20":179.15,"sma_60":171.33,"sma_120":177.22},{"date":"2025-06-11","open":178.25,"high":180.28,"low":177.27,"close":179.46,"volume":1843721,"rsi_14":59.1,"sma_20":179.17,"sma_60":171.37,"sma_120":177.15},{"date":"2025-06-12","open":177.48,"high":178.96,"low":177.01,"close":178.54,"volume":1042237,"rsi_14":54.02,"sma_20":179.2,"sma_60":171.44,"sma_120":177.09},{"date":"2025-06-13","open":176.59,"high":177.9,"low":175.27,"close":175.85,"volume":1261501,"rsi_14":48.29,"sma_20":179.04,"sma_60":171.43,"sma_120":177.06},{"date":"2025-06-16","open":177.59,"high":178.06,"low":176.41,"close":177.51,"volume":1450071,"rsi_14":44.07,"sma_20":178.83,"sma_60":171.48,"sma_120":177.03},{"date":"2025-06-17","open":176.72,"high":177.03,"low":173.97,"close":174.45,"volume":967914,"rsi_14":41.28,"sma_20":178.51,"sma_60":171.5,"sma_120":176.97},{"date":"2025-06-18","open":174.41,"high":177.78,"low":174.27,"close":176.65,"volume":1332693,"rsi_14":44.51,"sma_20":178.36,"sma_60":171.48,"sma_120":176.93},{"date":"2025-06-20","open":178.47,"high":178.7,"low":175.13,"close":175.58,"volume":2794326,"rsi_14":45.01,"sma_20":178.31,"sma_60":171.43,"sma_120":176.87},{"date":"2025-06-23","open":175.08,"high":176.37,"low":173.38,"close":176.17,"volume":1461261,"rsi_14":52.57,"sma_20":178.25,"sma_60":171.44,"sma_120":176.82},{"date":"2025-06-24","open":176.17,"high":178.28,"low":175.55,"close":178.12,"volume":1523752,"rsi_14":53.97,"sma_20":178.33,"sma_60":171.5,"sma_120":176.79},{"date":"2025-06-25","open":177.93,"high":178.0,"low":175.78,"close":176.89,"volume":1115916,"rsi_14":51.97,"sma_20":178.19,"sma_60":171.62,"sma_120":176.77},{"date":"2025-06-26","open":177.57,"high":179.7,"low":177.14,"close":178.7,"volume":1074981,"rsi_14":56.71,"sma_20":178.23,"sma_60":171.75,"sma_120":176.76},{"date":"2025-06-27","open":179.31,"high":180.34,"low":178.55,"close":179.4,"volume":1601306,"rsi_14":55.23,"sma_20":178.26,"sma_60":171.9,"sma_120":176.78},{"date":"2025-06-30","open":179.38,"high":180.32,"low":178.45,"close":179.83,"volume":1600767,"rsi_14":55.53,"sma_20":178.37,"sma_60":172.03,"sma_120":176.79},{"date":"2025-07-01","open":179.05,"high":182.82,"low":178.39,"close":181.91,"volume":1094521,"rsi_14":57.3,"sma_20":178.7,"sma_60":172.39,"sma_120":176.82},{"date":"2025-07-02","open":181.26,"high":181.98,"low":180.48,"close":180.85,"volume":977662,"rsi_14":52.49,"sma_20":178.92,"sma_60":172.88,"sma_120":176.85},{"date":"2025-07-03","open":181.86,"high":183.22,"low":180.96,"close":183.04,"volume":719336,"rsi_14":59.11,"sma_20":179.27,"sma_60":173.4,"sma_120":176.9},{"date":"2025-07-07","open":182.68,"high":182.89,"low":180.05,"close":181.23,"volume":1558838,"rsi_14":62.31,"sma_20":179.54,"sma_60":173.91,"sma_120":176.95},{"date":"2025-07-08","open":181.03,"high":182.05,"low":179.7,"close":180.2,"volume":1827260,"rsi_14":56.33,"sma_20":179.69,"sma_60":174.25,"sma_120":176.99},{"date":"2025-07-09","open":181.69,"high":181.93,"low":178.96,"close":181.14,"volume":1168609,"rsi_14":67.52,"sma_20":179.87,"sma_60":174.66,"sma_120":177.02},{"date":"2025-07-10","open":181.07,"high":182.53,"low":180.07,"close":180.3,"volume":1152466,"rsi_14":60.31,"sma_20":179.95,"sma_60":175.04,"sma_120":177.03},{"date":"2025-07-11","open":179.16,"high":180.34,"low":178.66,"close":179.84,"volume":839398,"rsi_14":62.41,"sma_20":179.95,"sma_60":175.37,"sma_120":177.03},{"date":"2025-07-14","open":178.19,"high":178.86,"low":176.47,"close":177.24,"volume":1420845,"rsi_14":52.8,"sma_20":179.87,"sma_60":175.67,"sma_120":177.01},{"date":"2025-07-15","open":178.23,"high":178.23,"low":175.23,"close":175.34,"volume":1585206,"rsi_14":42.72,"sma_20":179.84,"sma_60":175.97,"sma_120":176.94},{"date":"2025-07-16","open":175.71,"high":176.18,"low":173.34,"close":175.94,"volume":1717381,"rsi_14":47.44,"sma_20":179.77,"sma_60":176.29,"sma_120":176.85},{"date":"2025-07-17","open":176.11,"high":178.71,"low":175.58,"close":178.58,"volume":1241237,"rsi_14":49.69,"sma_20":179.97,"sma_60":176.7,"sma_120":176.76},{"date":"2025-07-18","open":179.18,"high":179.18,"low":176.99,"close":177.39,"volume":1011971,"rsi_14":44.92,"sma_20":180.01,"sma_60":177.01,"sma_120":176.68},{"date":"2025-07-21","open":177.66,"high":178.66,"low":176.81,"close":176.98,"volume":1676089,"rsi_14":42.79,"sma_20":180.08,"sma_60":177.27,"sma_120":176.62},{"date":"2025-07-22","open":176.56,"high":178.2,"low":176.15,"close":178.08,"volume":1088905,"rsi_14":39.79,"sma_20":180.18,"sma_60":177.47,"sma_120":176.59},{"date":"2025-07-23","open":180.05,"high":180.53,"low":179.2,"close":180.15,"volume":751290,"rsi_14":48.22,"sma_20":180.28,"sma_60":177.72,"sma_120":176.58},{"date":"2025-07-24","open":180.22,"high":180.55,"low":178.49,"close":178.6,"volume":1545761,"rsi_14":38.4,"sma_20":180.36,"sma_60":177.94,"sma_120":176.53},{"date":"2025-07-25","open":178.83,"high":179.65,"low":177.9,"close":178.96,"volume":1566161,"rsi_14":43.6,"sma_20":180.38,"sma_60":178.15,"sma_120":176.49},{"date":"2025-07-28","open":179.51,"high":179.75,"low":177.48,"close":177.72,"volume":1394648,"rsi_14":43.09,"sma_20":180.29,"sma_60":178.3,"sma_120":176.44},{"date":"2025-07-29","open":178.23,"high":178.87,"low":176.99,"close":177.85,"volume":1473220,"rsi_14":40.35,"sma_20":180.19,"sma_60":178.5,"sma_120":176.43},{"date":"2025-07-30","open":178.39,"high":178.96,"low":174.52,"close":175.66,"volume":2286617,"rsi_14":37.39,"sma_20":179.88,"sma_60":178.61,"sma_120":176.4},{"date":"2025-07-31","open":179.85,"high":188.02,"low":179.77,"close":183.7,"volume":3163296,"rsi_14":57.41,"sma_20":180.02,"sma_60":178.85,"sma_120":176.42},{"date":"2025-08-01","open":181.88,"high":182.98,"low":178.78,"close":181.23,"volume":1725017,"rsi_14":57.67,"sma_20":179.93,"sma_60":179.09,"sma_120":176.4},{"date":"2025-08-04","open":182.31,"high":183.88,"low":181.88,"close":183.34,"volume":1959850,"rsi_14":65.32,"sma_20":180.04,"sma_60":179.34,"sma_120":176.39},{"date":"2025-08-05","open":186.64,"high":188.82,"low":183.11,"close":183.8,"volume":1919822,"rsi_14":65.12,"sma_20":180.22,"sma_60":179.56,"sma_120":176.39},{"date":"2025-08-06","open":183.57,"high":185.15,"low":182.93,"close":184.32,"volume":1157388,"rsi_14":62.03,"sma_20":180.38,"sma_60":179.79,"sma_120":176.39},{"date":"2025-08-07","open":186.47,"high":186.93,"low":180.7,"close":181.11,"volume":1088300,"rsi_14":57.16,"sma_20":180.42,"sma_60":179.84,"sma_120":176.37},{"date":"2025-08-08","open":182.43,"high":182.56,"low":180.39,"close":180.95,"volume":814829,"rsi_14":57.74,"sma_20":180.47,"sma_60":179.86,"sma_120":176.36},{"date":"2025-08-11","open":181.22,"high":181.96,"low":180.49,"close":181.38,"volume":810160,"rsi_14":56.61,"sma_20":180.68,"sma_60":179.92,"sma_120":176.34},{"date":"2025-08-12","open":181.86,"high":183.87,"low":180.97,"close":183.79,"volume":1050754,"rsi_14":57.19,"sma_20":181.1,"sma_60":180.0,"sma_120":176.31},{"date":"2025-08-13","open":184.18,"high":185.93,"low":182.63,"close":185.75,"volume":1139702,"rsi_14":63.91,"sma_20":181.6,"sma_60":180.06,"sma_120":176.29},{"date":"2025-08-14","open":184.79,"high":185.62,"low":182.82,"close":183.63,"volume":845656,"rsi_14":58.49,"sma_20":181.85,"sma_60":180.11,"sma_120":176.28},{"date":"2025-08-15","open":184.45,"high":184.45,"low":180.04,"close":180.23,"volume":1556622,"rsi_14":54.23,"sma_20":181.99,"sma_60":180.12,"sma_120":176.24},{"date":"2025-08-18","open":180.7,"high":181.93,"low":180.0,"close":181.48,"volume":1757153,"rsi_14":55.92,"sma_20":182.22,"sma_60":180.2,"sma_120":176.21},{"date":"2025-08-19","open":182.21,"high":184.23,"low":181.84,"close":184.05,"volume":1073247,"rsi_14":63.48,"sma_20":182.52,"sma_60":180.32,"sma_120":176.18},{"date":"2025-08-20","open":183.65,"high":184.41,"low":181.94,"close":182.2,"volume":874052,"rsi_14":46.99,"sma_20":182.62,"sma_60":180.41,"sma_120":176.15},{"date":"2025-08-21","open":181.42,"high":183.11,"low":180.59,"close":182.3,"volume":1030422,"rsi_14":52.38,"sma_20":182.81,"sma_60":180.45,"sma_120":176.1},{"date":"2025-08-22","open":183.19,"high":186.83,"low":182.72,"close":185.79,"volume":970435,"rsi_14":55.11,"sma_20":183.15,"sma_60":180.59,"sma_120":176.1},{"date":"2025-08-25","open":186.13,"high":186.64,"low":183.65,"close":184.42,"volume":962282,"rsi_14":51.24,"sma_20":183.49,"sma_60":180.68,"sma_120":176.12},{"date":"2025-08-26","open":183.96,"high":185.66,"low":183.32,"close":185.62,"volume":1922047,"rsi_14":52.55,"sma_20":183.88,"sma_60":180.81,"sma_120":176.14},{"date":"2025-08-27","open":185.21,"high":186.43,"low":184.54,"close":185.39,"volume":1061925,"rsi_14":59.51,"sma_20":184.37,"sma_60":180.98,"sma_120":176.16},{"date":"2025-08-28","open":186.72,"high":186.72,"low":185.1,"close":185.57,"volume":846458,"rsi_14":60.25,"sma_20":184.46,"sma_60":181.13,"sma_120":176.18},{"date":"2025-08-29","open":185.26,"high":186.37,"low":183.33,"close":183.65,"volume":809679,"rsi_14":54.71,"sma_20":184.59,"sma_60":181.26,"sma_120":176.22},{"date":"2025-09-02","open":182.81,"high":183.67,"low":181.36,"close":183.66,"volume":948133,"rsi_14":49.7,"sma_20":184.6,"sma_60":181.39,"sma_120":176.27},{"date":"2025-09-03","open":182.82,"high":183.59,"low":181.13,"close":183.2,"volume":890179,"rsi_14":43.68,"sma_20":184.57,"sma_60":181.49,"sma_120":176.33},{"date":"2025-09-04","open":183.18,"high":186.71,"low":182.47,"close":186.7,"volume":1105692,"rsi_14":57.14,"sma_20":184.69,"sma_60":181.65,"sma_120":176.46},{"date":"2025-09-05","open":187.79,"high":188.12,"low":184.57,"close":186.28,"volume":1064297,"rsi_14":66.33,"sma_20":184.95,"sma_60":181.77,"sma_120":176.55},{"date":"2025-09-08","open":186.46,"high":187.59,"low":184.84,"close":187.5,"volume":1635377,"rsi_14":66.25,"sma_20":185.28,"sma_60":181.9,"sma_120":176.64},{"date":"2025-09-09","open":186.98,"high":187.5,"low":184.65,"close":186.31,"volume":937986,"rsi_14":56.62,"sma_20":185.53,"sma_60":182.03,"sma_120":176.73},{"date":"2025-09-10","open":185.43,"high":187.98,"low":185.03,"close":186.24,"volume":880108,"rsi_14":63.19,"sma_20":185.65,"sma_60":182.2,"sma_120":176.82},{"date":"2025-09-11","open":186.65,"high":191.13,"low":186.43,"close":190.84,"volume":1119244,"rsi_14":71.53,"sma_20":185.91,"sma_60":182.42,"sma_120":176.95},{"date":"2025-09-12","open":189.82,"high":190.7,"low":188.58,"close":188.75,"volume":813138,"rsi_14":58.04,"sma_20":186.17,"sma_60":182.66,"sma_120":177.08},{"date":"2025-09-15","open":189.05,"high":189.7,"low":186.78,"close":188.69,"volume":925579,"rsi_14":61.38,"sma_20":186.58,"sma_60":182.86,"sma_120":177.17},{"date":"2025-09-16","open":188.56,"high":189.08,"low":185.53,"close":186.41,"volume":1060917,"rsi_14":51.32,"sma_20":186.81,"sma_60":183.04,"sma_120":177.23},{"date":"2025-09-17","open":187.3,"high":188.07,"low":184.71,"close":185.39,"volume":1400342,"rsi_14":49.23,"sma_20":186.86,"sma_60":183.19,"sma_120":177.31},{"date":"2025-09-18","open":186.45,"high":188.87,"low":185.68,"close":187.83,"volume":1551945,"rsi_14":54.55,"sma_20":187.13,"sma_60":183.34,"sma_120":177.42},{"date":"2025-09-19","open":188.52,"high":188.57,"low":186.44,"close":187.01,"volume":1570693,"rsi_14":57.46,"sma_20":187.35,"sma_60":183.51,"sma_120":177.57},{"date":"2025-09-22","open":186.79,"high":188.24,"low":186.03,"close":187.58,"volume":748441,"rsi_14":58.61,"sma_20":187.43,"sma_60":183.65,"sma_120":177.7},{"date":"2025-09-23","open":187.8,"high":189.13,"low":185.3,"close":185.82,"volume":1474502,"rsi_14":55.19,"sma_20":187.48,"sma_60":183.76,"sma_120":177.83},{"date":"2025-09-24","open":186.15,"high":186.75,"low":184.79,"close":185.31,"volume":1199076,"rsi_14":45.63,"sma_20":187.45,"sma_60":183.84,"sma_120":177.94},{"date":"2025-09-25","open":184.32,"high":185.02,"low":182.84,"close":183.54,"volume":1112783,"rsi_14":42.64,"sma_20":187.34,"sma_60":183.86,"sma_120":178.13},{"date":"2025-09-26","open":184.11,"high":185.89,"low":183.31,"close":185.52,"volume":782980,"rsi_14":44.69,"sma_20":187.33,"sma_60":183.94,"sma_120":178.41},{"date":"2025-09-29","open":186.87,"high":188.31,"low":185.24,"close":186.01,"volume":1299906,"rsi_14":48.54,"sma_20":187.43,"sma_60":183.98,"sma_120":178.69},{"date":"2025-09-30","open":185.92,"high":188.14,"low":185.75,"close":187.14,"volume":1836065,"rsi_14":51.35,"sma_20":187.59,"sma_60":184.08,"sma_120":178.99},{"date":"2025-10-01","open":186.02,"high":188.2,"low":185.88,"close":186.58,"volume":849312,"rsi_14":37.16,"sma_20":187.74,"sma_60":184.18,"sma_120":179.21},{"date":"2025-10-02","open":186.68,"high":187.92,"low":184.61,"close":185.27,"volume":1050771,"rsi_14":38.88,"sma_20":187.66,"sma_60":184.24,"sma_120":179.45},{"date":"2025-10-03","open":185.5,"high":185.96,"low":182.71,"close":182.91,"volume":1874774,"rsi_14":34.78,"sma_20":187.47,"sma_60":184.28,"sma_120":179.66},{"date":"2025-10-06","open":186.14,"high":186.23,"low":181.58,"close":182.15,"volume":1360121,"rsi_14":37.81,"sma_20":187.19,"sma_60":184.31,"sma_120":179.84},{"date":"2025-10-07","open":183.13,"high":183.13,"low":180.42,"close":180.59,"volume":1283216,"rsi_14":36.66,"sma_20":186.88,"sma_60":184.36,"sma_120":180.02},{"date":"2025-10-08","open":181.76,"high":182.49,"low":179.67,"close":182.35,"volume":1359079,"rsi_14":34.19,"sma_20":186.67,"sma_60":184.48,"sma_120":180.22},{"date":"2025-10-09","open":183.05,"high":184.01,"low":180.94,"close":182.47,"volume":1051543,"rsi_14":36.36,"sma_20":186.24,"sma_60":184.58,"sma_120":180.43},{"date":"2025-10-10","open":183.19,"high":184.88,"low":178.41,"close":178.46,"volume":961601,"rsi_14":27.27,"sma_20":185.7,"sma_60":184.57,"sma_120":180.64},{"date":"2025-10-13","open":179.31,"high":182.22,"low":178.96,"close":181.4,"volume":900773,"rsi_14":39.61,"sma_20":185.34,"sma_60":184.64,"sma_120":180.82},{"date":"2025-10-14","open":179.86,"high":185.87,"low":179.33,"close":184.93,"volume":1439082,"rsi_14":49.2,"sma_20":185.26,"sma_60":184.77,"sma_120":181.02},{"date":"2025-10-15","open":186.65,"high":187.3,"low":182.73,"close":184.93,"volume":1181415,"rsi_14":53.07,"sma_20":185.24,"sma_60":184.87,"sma_120":181.17},{"date":"2025-10-16","open":185.58,"high":185.96,"low":182.81,"close":183.64,"volume":781684,"rsi_14":45.69,"sma_20":185.03,"sma_60":184.93,"sma_120":181.32},{"date":"2025-10-17","open":183.3,"high":185.23,"low":182.23,"close":184.62,"volume":1079708,"rsi_14":46.87,"sma_20":184.91,"sma_60":185.02,"sma_120":181.48},{"date":"2025-10-20","open":186.11,"high":187.14,"low":185.14,"close":186.53,"volume":767473,"rsi_14":48.68,"sma_20":184.86,"sma_60":185.15,"sma_120":181.65},{"date":"2025-10-21","open":186.14,"high":188.47,"low":185.8,"close":187.43,"volume":691288,"rsi_14":51.83,"sma_20":184.94,"sma_60":185.3,"sma_120":181.8},{"date":"2025-10-22","open":187.97,"high":188.39,"low":184.04,"close":184.09,"volume":781211,"rsi_14":47.67,"sma_20":184.88,"sma_60":185.4,"sma_120":181.95},{"date":"2025-10-23","open":184.75,"high":188.89,"low":184.46,"close":188.33,"volume":1066846,"rsi_14":59.92,"sma_20":185.12,"sma_60":185.61,"sma_120":182.11},{"date":"2025-10-24","open":189.08,"high":189.08,"low":185.52,"close":186.28,"volume":1386507,"rsi_14":57.21,"sma_20":185.16,"sma_60":185.65,"sma_120":182.25},{"date":"2025-10-27","open":186.52,"high":187.59,"low":184.96,"close":185.89,"volume":1106757,"rsi_14":59.66,"sma_20":185.15,"sma_60":185.72,"sma_120":182.41},{"date":"2025-10-28","open":185.87,"high":186.14,"low":183.21,"close":184.25,"volume":1595680,"rsi_14":53.48,"sma_20":185.0,"sma_60":185.73,"sma_120":182.53},{"date":"2025-10-29","open":184.21,"high":186.28,"low":182.03,"close":183.34,"volume":2201834,"rsi_14":51.56,"sma_20":184.84,"sma_60":185.72,"sma_120":182.64},{"date":"2025-10-30","open":195.27,"high":199.5,"low":191.39,"close":197.41,"volume":3522872,"rsi_14":74.82,"sma_20":185.45,"sma_60":185.93,"sma_120":182.86},{"date":"2025-10-31","open":197.86,"high":203.21,"low":196.86,"close":201.18,"volume":2816623,"rsi_14":75.35,"sma_20":186.37,"sma_60":186.26,"sma_120":183.05},{"date":"2025-11-03","open":200.73,"high":201.5,"low":196.15,"close":197.8,"volume":1551875,"rsi_14":66.56,"sma_20":187.16,"sma_60":186.54,"sma_120":183.2},{"date":"2025-11-04","open":196.08,"high":197.55,"low":195.5,"close":197.15,"volume":939466,"rsi_14":65.47,"sma_20":187.99,"sma_60":186.8,"sma_120":183.36},{"date":"2025-11-05","open":197.11,"high":198.89,"low":196.1,"close":197.15,"volume":1145930,"rsi_14":67.66,"sma_20":188.73,"sma_60":187.02,"sma_120":183.51},{"date":"2025-11-06","open":196.76,"high":197.82,"low":194.91,"close":196.34,"volume":1084948,"rsi_14":65.4,"sma_20":189.43,"sma_60":187.19,"sma_120":183.63},{"date":"2025-11-07","open":195.78,"high":196.1,"low":193.08,"close":195.39,"volume":1417447,"rsi_14":61.94,"sma_20":190.28,"sma_60":187.38,"sma_120":183.75},{"date":"2025-11-10","open":195.8,"high":197.69,"low":194.1,"close":197.1,"volume":1306855,"rsi_14":62.75,"sma_20":191.07,"sma_60":187.66,"sma_120":183.89},{"date":"2025-11-11","open":196.75,"high":197.24,"low":193.56,"close":196.73,"volume":1079218,"rsi_14":68.09,"sma_20":191.66,"sma_60":187.91,"sma_120":184.06},{"date":"2025-11-12","open":197.49,"high":199.79,"low":195.73,"close":195.89,"volume":1482413,"rsi_14":61.98,"sma_20":192.21,"sma_60":188.1,"sma_120":184.21},{"date":"2025-11-13","open":195.52,"high":196.37,"low":192.58,"close":193.26,"volume":1524888,"rsi_14":60.86,"sma_20":192.69,"sma_60":188.28,"sma_120":184.35},{"date":"2025-11-14","open":192.11,"high":193.86,"low":191.27,"close":192.47,"volume":1731110,"rsi_14":60.12,"sma_20":193.09,"sma_60":188.45,"sma_120":184.45},{"date":"2025-11-17","open":193.0,"high":194.75,"low":189.81,"close":190.31,"volume":1656520,"rsi_14":59.17,"sma_20":193.28,"sma_60":188.52,"sma_120":184.55},{"date":"2025-11-18","open":190.13,"high":190.6,"low":187.95,"close":189.03,"volume":1619719,"rsi_14":58.5,"sma_20":193.36,"sma_60":188.59,"sma_120":184.64},{"date":"2025-11-19","open":188.75,"high":191.56,"low":187.6,"close":190.69,"volume":1420147,"rsi_14":34.01,"sma_20":193.69,"sma_60":188.67,"sma_120":184.74},{"date":"2025-11-20","open":193.0,"high":194.01,"low":188.19,"close":189.15,"volume":1619840,"rsi_14":17.97,"sma_20":193.73,"sma_60":188.73,"sma_120":184.86},{"date":"2025-11-21","open":189.53,"high":195.1,"low":189.38,"close":194.12,"volume":1605814,"rsi_14":40.99,"sma_20":194.12,"sma_60":188.87,"sma_120":185.0},{"date":"2025-11-24","open":193.84,"high":195.09,"low":193.12,"close":194.32,"volume":2272560,"rsi_14":42.91,"sma_20":194.55,"sma_60":189.04,"sma_120":185.15},{"date":"2025-11-25","open":195.66,"high":197.2,"low":193.61,"close":196.31,"volume":1219835,"rsi_14":48.09,"sma_20":195.15,"sma_60":189.25,"sma_120":185.32},{"date":"2025-11-26","open":196.04,"high":196.99,"low":195.35,"close":195.38,"volume":1677940,"rsi_14":47.81,"sma_20":195.76,"sma_60":189.45,"sma_120":185.47},{"date":"2025-11-28","open":195.52,"high":197.62,"low":195.2,"close":196.98,"volume":905207,"rsi_14":53.51,"sma_20":195.74,"sma_60":189.61,"sma_120":185.63},{"date":"2025-12-01","open":195.56,"high":197.35,"low":194.67,"close":194.71,"volume":1319362,"rsi_14":44.86,"sma_20":195.41,"sma_60":189.75,"sma_120":185.76},{"date":"2025-12-02","open":195.28,"high":197.36,"low":194.4,"close":196.38,"volume":1266484,"rsi_14":49.29,"sma_20":195.34,"sma_60":189.89,"sma_120":185.9},{"date":"2025-12-03","open":195.95,"high":198.44,"low":194.78,"close":198.3,"volume":960608,"rsi_14":54.72,"sma_20":195.4,"sma_60":190.09,"sma_120":186.06},{"date":"2025-12-04","open":198.21,"high":199.96,"low":197.43,"close":198.3,"volume":1029711,"rsi_14":60.97,"sma_20":195.46,"sma_60":190.29,"sma_120":186.24},{"date":"2025-12-05","open":198.43,"high":200.77,"low":197.71,"close":199.19,"volume":1562450,"rsi_14":64.06,"sma_20":195.58,"sma_60":190.42,"sma_120":186.42},{"date":"2025-12-08","open":198.68,"high":200.48,"low":198.04,"close":198.65,"volume":1070982,"rsi_14":68.97,"sma_20":195.73,"sma_60":190.57,"sma_120":186.62},{"date":"2025-12-09","open":198.82,"high":198.82,"low":195.22,"close":195.37,"volume":1005720,"rsi_14":63.04,"sma_20":195.63,"sma_60":190.68,"sma_120":186.77},{"date":"2025-12-10","open":195.91,"high":201.18,"low":195.48,"close":200.05,"volume":1645573,"rsi_14":67.29,"sma_20":195.78,"sma_60":190.9,"sma_120":186.97},{"date":"2025-12-11","open":200.01,"high":203.62,"low":199.25,"close":203.22,"volume":1994998,"rsi_14":74.75,"sma_20":196.13,"sma_60":191.2,"sma_120":187.19},{"date":"2025-12-12","open":203.6,"high":203.8,"low":200.01,"close":201.12,"volume":1489913,"rsi_14":63.43,"sma_20":196.51,"sma_60":191.41,"sma_120":187.38},{"date":"2025-12-15","open":201.09,"high":202.77,"low":200.69,"close":202.57,"volume":1611340,"rsi_14":65.17,"sma_20":197.01,"sma_60":191.67,"sma_120":187.59},{"date":"2025-12-16","open":202.18,"high":203.16,"low":200.22,"close":201.16,"volume":1533642,"rsi_14":58.88,"sma_20":197.53,"sma_60":191.89,"sma_120":187.77},{"date":"2025-12-17","open":199.87,"high":201.58,"low":198.46,"close":199.29,"volume":1783239,"rsi_14":56.8,"sma_20":198.04,"sma_60":192.11,"sma_120":187.93},{"date":"2025-12-18","open":200.74,"high":202.2,"low":199.38,"close":201.34,"volume":1799513,"rsi_14":57.52,"sma_20":198.55,"sma_60":192.37,"sma_120":188.11},{"date":"2025-12-19","open":202.55,"high":202.95,"low":201.13,"close":202.67,"volume":3791452,"rsi_14":64.7,"sma_20":199.22,"sma_60":192.69,"sma_120":188.28},{"date":"2025-12-22","open":202.99,"high":205.73,"low":202.41,"close":205.6,"volume":1212160,"rsi_14":66.33,"sma_20":199.78,"sma_60":193.02,"sma_120":188.48},{"date":"2025-12-23","open":207.36,"high":209.5,"low":206.37,"close":207.92,"volume":1421211,"rsi_14":66.81,"sma_20":200.45,"sma_60":193.38,"sma_120":188.68},{"date":"2025-12-24","open":208.39,"high":208.69,"low":207.35,"close":207.64,"volume":425104,"rsi_14":66.14,"sma_20":201.0,"sma_60":193.72,"sma_120":188.9},{"date":"2025-12-26","open":207.29,"high":207.85,"low":206.73,"close":207.81,"volume":497963,"rsi_14":65.64,"sma_20":201.61,"sma_60":194.07,"sma_120":189.12},{"date":"2025-12-29","open":207.67,"high":208.34,"low":206.78,"close":208.05,"volume":1081166,"rsi_14":67.24,"sma_20":202.15,"sma_60":194.45,"sma_120":189.34},{"date":"2025-12-30","open":207.36,"high":208.26,"low":206.28,"close":206.4,"volume":728770,"rsi_14":71.5,"sma_20":202.72,"sma_60":194.83,"sma_120":189.56},{"date":"2025-12-31","open":206.18,"high":207.24,"low":204.47,"close":204.68,"volume":810453,"rsi_14":60.22,"sma_20":203.12,"sma_60":195.21,"sma_120":189.76},{"date":"2026-01-02","open":205.37,"high":208.64,"low":204.47,"close":208.5,"volume":879427,"rsi_14":61.32,"sma_20":203.62,"sma_60":195.67,"sma_120":190.02},{"date":"2026-01-05","open":207.53,"high":211.99,"low":207.49,"close":210.66,"volume":1075414,"rsi_14":70.39,"sma_20":204.22,"sma_60":196.14,"sma_120":190.31},{"date":"2026-01-06","open":209.8,"high":213.94,"low":208.31,"close":213.51,"volume":1159294,"rsi_14":72.05,"sma_20":204.94,"sma_60":196.65,"sma_120":190.62},{"date":"2026-01-07","open":213.25,"high":213.8,"low":210.02,"close":210.54,"volume":1201259,"rsi_14":67.78,"sma_20":205.53,"sma_60":197.18,"sma_120":190.88},{"date":"2026-01-08","open":210.53,"high":212.85,"low":209.09,"close":209.4,"volume":1222937,"rsi_14":69.73,"sma_20":206.24,"sma_60":197.65,"sma_120":191.14},{"date":"2026-01-09","open":209.4,"high":211.2,"low":208.65,"close":210.0,"volume":860978,"rsi_14":67.9,"sma_20":206.74,"sma_60":198.06,"sma_120":191.41},{"date":"2026-01-12","open":209.28,"high":211.1,"low":208.27,"close":209.12,"volume":1236279,"rsi_14":63.6,"sma_20":207.03,"sma_60":198.46,"sma_120":191.67},{"date":"2026-01-13","open":209.68,"high":211.15,"low":208.43,"close":211.08,"volume":1039918,"rsi_14":62.05,"sma_20":207.53,"sma_60":198.91,"sma_120":191.92},{"date":"2026-01-14","open":210.78,"high":211.5,"low":208.63,"close":210.48,"volume":916127,"rsi_14":56.07,"sma_20":207.93,"sma_60":199.34,"sma_120":192.18},{"date":"2026-01-15","open":212.76,"high":214.7,"low":210.99,"close":214.36,"volume":1093092,"rsi_14":63.63,"sma_20":208.59,"sma_60":199.8,"sma_120":192.47},{"date":"2026-01-16","open":214.28,"high":215.19,"low":212.41,"close":214.99,"volume":1318563,"rsi_14":64.3,"sma_20":209.38,"sma_60":200.26,"sma_120":192.78},{"date":"2026-01-20","open":212.47,"high":214.74,"low":210.14,"close":212.49,"volume":1209968,"rsi_14":58.11,"sma_20":209.94,"sma_60":200.73,"sma_120":193.06},{"date":"2026-01-21","open":215.7,"high":220.67,"low":214.75,"close":219.75,"volume":1969579,"rsi_14":70.24,"sma_20":210.79,"sma_60":201.25,"sma_120":193.43},{"date":"2026-01-22","open":221.46,"high":223.11,"low":220.06,"close":221.24,"volume":1955502,"rsi_14":75.28,"sma_20":211.58,"sma_60":201.83,"sma_120":193.74},{"date":"2026-01-23","open":223.23,"high":223.68,"low":218.97,"close":220.07,"volume":2177900,"rsi_14":69.21,"sma_20":212.19,"sma_60":202.39,"sma_120":194.06},{"date":"2026-01-26","open":219.93,"high":220.55,"low":217.59,"close":219.13,"volume":1103600,"rsi_14":64.65,"sma_20":212.76,"sma_60":202.97,"sma_120":194.35},{"date":"2026-01-27","open":217.49,"high":220.07,"low":216.79,"close":219.89,"volume":856100,"rsi_14":61.9,"sma_20":213.37,"sma_60":203.58,"sma_120":194.65},{"date":"2026-01-28","open":218.82,"high":223.68,"low":218.41,"close":221.81,"volume":1261700,"rsi_14":71.89,"sma_20":214.06,"sma_60":203.98,"sma_120":194.96},{"date":"2026-01-29","open":223.27,"high":225.99,"low":222.74,"close":225.93,"volume":1286500,"rsi_14":78.76,"sma_20":215.04,"sma_60":204.39,"sma_120":195.33},{"date":"2026-01-30","open":225.18,"high":227.09,"low":221.89,"close":223.3,"volume":1294000,"rsi_14":71.61,"sma_20":215.97,"sma_60":204.81,"sma_120":195.68},{"date":"2026-02-02","open":222.38,"high":228.33,"low":221.79,"close":227.02,"volume":2252300,"rsi_14":76.63,"sma_20":216.9,"sma_60":205.3,"sma_120":196.05},{"date":"2026-02-03","open":224.1,"high":232.46,"low":222.7,"close":228.22,"volume":3044400,"rsi_14":76.08,"sma_20":217.78,"sma_60":205.82,"sma_120":196.42},{"date":"2026-02-04","open":230.81,"high":233.84,"low":224.99,"close":227.13,"volume":2630000,"rsi_14":74.99,"sma_20":218.46,"sma_60":206.33,"sma_120":196.76},{"date":"2026-02-05","open":225.9,"high":230.06,"low":225.51,"close":229.09,"volume":1741600,"rsi_14":73.45,"sma_20":219.39,"sma_60":206.89,"sma_120":197.14},{"date":"2026-02-06","open":231.41,"high":232.85,"low":229.3,"close":231.2,"volume":1169300,"rsi_14":74.65,"sma_20":220.49,"sma_60":207.45,"sma_120":197.56},{"date":"2026-02-09","open":230.46,"high":233.74,"low":230.15,"close":232.7,"volume":834121,"rsi_14":79.96,"sma_20":212.82,"sma_60":202.6,"sma_120":194.16},{"date":"2026-02-10","open":233.83,"high":235.13,"low":232.16,"close":232.4,"volume":1089660,"rsi_14":77.97,"sma_20":214.06,"sma_60":203.4,"sma_120":194.57},{"date":"2026-02-11","open":233.8,"high":236.48,"low":233.41,"close":234.57,"volume":1145863,"rsi_14":77.63,"sma_20":215.4,"sma_60":204.25,"sma_120":194.99},{"date":"2026-02-12","open":237.46,"high":239.21,"low":227.88,"close":227.99,"volume":1812459,"rsi_14":70.96,"sma_20":216.4,"sma_60":204.76,"sma_120":195.35},{"date":"2026-02-13","open":226.98,"high":230.25,"low":225.28,"close":229.06,"volume":1283989,"rsi_14":73.65,"sma_20":217.53,"sma_60":205.22,"sma_120":195.74},{"date":"2026-02-17","open":228.05,"high":233.4,"low":227.82,"close":232.62,"volume":1033809,"rsi_14":75.44,"sma_20":218.94,"sma_60":205.8,"sma_120":196.17},{"date":"2026-02-18","open":232.7,"high":234.79,"low":232.0,"close":233.59,"volume":955500,"rsi_14":67.77,"sma_20":227.53,"sma_60":212.01,"sma_120":200.34},{"date":"2026-02-19","open":232.52,"high":234.89,"low":231.27,"close":232.04,"volume":1128400,"rsi_14":59.99,"sma_20":228.14,"sma_60":212.72,"sma_120":200.72},{"date":"2026-02-20","open":231.18,"high":233.56,"low":229.62,"close":232.8,"volume":1466502,"rsi_14":77.01,"sma_20":220.16,"sma_60":206.39,"sma_120":196.6},{"date":"2026-02-23","open":232.39,"high":233.02,"low":228.11,"close":230.74,"volume":999700,"rsi_14":56.87,"sma_20":229.26,"sma_60":213.96,"sma_120":201.5},{"date":"2026-02-24","open":231.66,"high":236.19,"low":231.27,"close":236.12,"volume":964750,"rsi_14":77.66,"sma_20":221.43,"sma_60":207.04,"sma_120":197.03},{"date":"2026-02-25","open":235.33,"high":236.54,"low":231.29,"close":232.31,"volume":994857,"rsi_14":72.83,"sma_20":222.38,"sma_60":207.63,"sma_120":197.41},{"date":"2026-02-26","open":233.28,"high":236.3,"low":231.36,"close":236.24,"volume":1105118,"rsi_14":72.78,"sma_20":223.67,"sma_60":208.31,"sma_120":197.85},{"date":"2026-02-27","open":234.6,"high":238.51,"low":233.17,"close":238.49,"volume":1571715,"rsi_14":73.66,"sma_20":225.13,"sma_60":209.0,"sma_120":198.33},{"date":"2026-03-02","open":235.77,"high":241.32,"low":234.25,"close":240.72,"volume":1170745,"rsi_14":78.58,"sma_20":226.67,"sma_60":209.73,"sma_120":198.82},{"date":"2026-03-03","open":236.76,"high":237.56,"low":231.09,"close":234.53,"volume":1886039,"rsi_14":65.38,"sma_20":227.94,"sma_60":210.37,"sma_120":199.24},{"date":"2026-03-04","open":234.46,"high":236.35,"low":232.35,"close":234.03,"volume":1668899,"rsi_14":63.55,"sma_20":229.1,"sma_60":211.05,"sma_120":199.67},{"date":"2026-03-05","open":230.88,"high":232.13,"low":223.97,"close":226.15,"volume":3562208,"rsi_14":42.51,"sma_20":229.88,"sma_60":211.61,"sma_120":200.03},{"date":"2026-03-06","open":222.65,"high":224.32,"low":220.01,"close":221.3,"volume":1568271,"rsi_14":38.6,"sma_20":230.23,"sma_60":212.12,"sma_120":200.32},{"date":"2026-03-09","open":219.23,"high":224.99,"low":216.86,"close":224.38,"volume":1731261,"rsi_14":39.63,"sma_20":230.7,"sma_60":212.7,"sma_120":200.65},{"date":"2026-03-10","open":224.64,"high":228.37,"low":223.9,"close":225.61,"volume":1509219,"rsi_14":47.2,"sma_20":231.36,"sma_60":213.28,"sma_120":200.98},{"date":"2026-03-11","open":224.85,"high":226.2,"low":221.97,"close":223.62,"volume":1320908,"rsi_14":43.83,"sma_20":231.55,"sma_60":213.85,"sma_120":201.29},{"date":"2026-03-12","open":222.05,"high":223.55,"low":214.51,"close":214.91,"volume":1738538,"rsi_14":32.09,"sma_20":231.23,"sma_60":214.2,"sma_120":201.53},{"date":"2026-03-13","open":216.63,"high":217.49,"low":212.85,"close":213.84,"volume":1178068,"rsi_14":31.22,"sma_20":230.29,"sma_60":214.52,"sma_120":201.78},{"date":"2026-03-16","open":216.29,"high":216.7,"low":213.18,"close":214.19,"volume":1695235,"rsi_14":26.52,"sma_20":229.36,"sma_60":214.81,"sma_120":202.03},{"date":"2026-03-17","open":215.32,"high":216.37,"low":211.1,"close":215.24,"volume":1220577,"rsi_14":30.37,"sma_20":228.38,"sma_60":215.13,"sma_120":202.29},{"date":"2026-03-18","open":214.67,"high":215.24,"low":211.69,"close":212.46,"volume":1172123,"rsi_14":22.39,"sma_20":227.58,"sma_60":215.38,"sma_120":202.5},{"date":"2026-03-19","open":210.31,"high":212.6,"low":209.02,"close":211.19,"volume":1755888,"rsi_14":17.65,"sma_20":226.67,"sma_60":215.64,"sma_120":202.7},{"date":"2026-03-20","open":211.94,"high":213.5,"low":207.95,"close":209.06,"volume":2249185,"rsi_14":12.47,"sma_20":225.47,"sma_60":215.84,"sma_120":202.87},{"date":"2026-03-23","open":214.38,"high":216.64,"low":212.25,"close":212.5,"volume":1357997,"rsi_14":21.91,"sma_20":224.43,"sma_60":216.07,"sma_120":203.08},{"date":"2026-03-24","open":209.87,"high":217.36,"low":209.28,"close":216.66,"volume":883733,"rsi_14":29.63,"sma_20":223.44,"sma_60":216.36,"sma_120":203.33},{"date":"2026-03-25","open":219.04,"high":220.38,"low":214.78,"close":215.01,"volume":1280975,"rsi_14":34.61,"sma_20":222.55,"sma_60":216.62,"sma_120":203.52},{"date":"2026-03-26","open":212.35,"high":215.45,"low":210.51,"close":211.16,"volume":1179869,"rsi_14":35.56,"sma_20":221.28,"sma_60":216.83,"sma_120":203.7},{"date":"2026-03-27","open":210.61,"high":211.95,"low":208.44,"close":208.93,"volume":833483,"rsi_14":27.72,"sma_20":219.78,"sma_60":217.05,"sma_120":203.86},{"date":"2026-03-30","open":211.28,"high":211.6,"low":207.01,"close":208.06,"volume":1032663,"rsi_14":24.64,"sma_20":218.12,"sma_60":217.18,"sma_120":204.04},{"date":"2026-03-31","open":211.27,"high":215.58,"low":209.28,"close":214.04,"volume":1219474,"rsi_14":37.39,"sma_20":217.08,"sma_60":217.35,"sma_120":204.27},{"date":"2026-04-01","open":216.57,"high":220.75,"low":215.68,"close":218.31,"volume":1184866,"rsi_14":54.29,"sma_20":216.27,"sma_60":217.63,"sma_120":204.52},{"date":"2026-04-02","open":213.0,"high":219.17,"low":212.16,"close":217.97,"volume":776483,"rsi_14":55.58,"sma_20":215.84,"sma_60":217.88,"sma_120":204.78},{"date":"2026-04-06","open":218.06,"high":218.17,"low":215.86,"close":218.1,"volume":602148,"rsi_14":55.72,"sma_20":215.67,"sma_60":218.16,"sma_120":205.03},{"date":"2026-04-07","open":216.92,"high":218.94,"low":214.95,"close":217.43,"volume":1185728,"rsi_14":53.24,"sma_20":215.3,"sma_60":218.46,"sma_120":205.28},{"date":"2026-04-08","open":224.77,"high":231.56,"low":223.88,"close":230.15,"volume":1576701,"rsi_14":70.25,"sma_20":215.51,"sma_60":218.94,"sma_120":205.65},{"date":"2026-04-09","open":228.77,"high":233.98,"low":228.33,"close":233.15,"volume":1167613,"rsi_14":74.17,"sma_20":215.97,"sma_60":219.44,"sma_120":206.06},{"date":"2026-04-10","open":233.32,"high":235.83,"low":231.91,"close":234.56,"volume":966414,"rsi_14":78.52,"sma_20":216.94,"sma_60":219.92,"sma_120":206.47},{"date":"2026-04-13","open":234.16,"high":234.65,"low":231.09,"close":234.12,"volume":964021,"rsi_14":75.92,"sma_20":217.94,"sma_60":220.35,"sma_120":206.86},{"date":"2026-04-14","open":233.98,"high":235.65,"low":231.52,"close":234.01,"volume":1003823,"rsi_14":73.04,"sma_20":218.93,"sma_60":220.78,"sma_120":207.25},{"date":"2026-04-15","open":232.91,"high":234.05,"low":227.68,"close":229.76,"volume":1001870,"rsi_14":68.31,"sma_20":219.66,"sma_60":221.14,"sma_120":207.61},{"date":"2026-04-16","open":229.02,"high":231.86,"low":227.61,"close":229.9,"volume":866464,"rsi_14":75.64,"sma_20":220.53,"sma_60":221.5,"sma_120":207.97},{"date":"2026-04-17","open":232.37,"high":238.05,"low":230.86,"close":235.91,"volume":1181904,"rsi_14":83.44,"sma_20":221.77,"sma_60":221.99,"sma_120":208.41},{"date":"2026-04-20","open":235.56,"high":237.26,"low":235.05,"close":236.47,"volume":625962,"rsi_14":85.48,"sma_20":223.14,"sma_60":222.52,"sma_120":208.86},{"date":"2026-04-21","open":235.98,"high":237.22,"low":232.63,"close":233.2,"volume":645243,"rsi_14":75.66,"sma_20":224.18,"sma_60":222.92,"sma_120":209.29},{"date":"2026-04-22","open":235.32,"high":235.61,"low":229.76,"close":230.12,"volume":829807,"rsi_14":66.34,"sma_20":224.85,"sma_60":223.24,"sma_120":209.69},{"date":"2026-04-23","open":231.64,"high":235.99,"low":231.6,"close":234.65,"volume":872163,"rsi_14":70.69,"sma_20":225.83,"sma_60":223.59,"sma_120":210.12},{"date":"2026-04-24","open":233.92,"high":233.99,"low":231.56,"close":232.61,"volume":904890,"rsi_14":67.17,"sma_20":226.91,"sma_60":223.95,"sma_120":210.57},{"date":"2026-04-27","open":232.9,"high":234.15,"low":230.56,"close":232.63,"volume":844019,"rsi_14":68.27,"sma_20":228.09,"sma_60":224.33,"sma_120":210.99},{"date":"2026-04-28","open":232.48,"high":234.9,"low":223.68,"close":228.61,"volume":1671576,"rsi_14":47.66,"sma_20":229.12,"sma_60":224.64,"sma_120":211.35},{"date":"2026-04-29","open":229.34,"high":230.71,"low":226.06,"close":227.53,"volume":1806961,"rsi_14":41.17,"sma_20":229.81,"sma_60":224.94,"sma_120":211.7},{"date":"2026-04-30","open":241.64,"high":241.64,"low":231.66,"close":235.15,"volume":3362261,"rsi_14":50.78,"sma_20":230.64,"sma_60":225.34,"sma_120":212.12},{"date":"2026-05-01","open":235.45,"high":235.45,"low":228.72,"close":230.14,"volume":1989305,"rsi_14":45.22,"sma_20":231.25,"sma_60":225.66,"sma_120":212.5},{"date":"2026-05-04","open":229.51,"high":231.88,"low":228.32,"close":230.09,"volume":1001255,"rsi_14":45.24,"sma_20":231.85,"sma_60":225.92,"sma_120":212.86},{"date":"2026-05-05","open":232.74,"high":236.65,"low":231.62,"close":234.19,"volume":1350847,"rsi_14":55.45,"sma_20":232.7,"sma_60":226.23,"sma_120":213.24},{"date":"2026-05-06","open":238.65,"high":242.82,"low":236.02,"close":241.02,"volume":1842738,"rsi_14":61.42,"sma_20":233.23,"sma_60":226.7,"sma_120":213.71},{"date":"2026-05-07","open":239.52,"high":240.04,"low":233.52,"close":234.38,"volume":1136605,"rsi_14":48.35,"sma_20":233.29,"sma_60":226.94,"sma_120":214.09},{"date":"2026-05-08","open":236.5,"high":238.14,"low":231.37,"close":232.06,"volume":1267648,"rsi_14":45.66,"sma_20":233.17,"sma_60":227.12,"sma_120":214.47},{"date":"2026-05-11","open":232.63,"high":233.67,"low":230.78,"close":231.82,"volume":1250539,"rsi_14":48.54,"sma_20":233.06,"sma_60":227.09,"sma_120":214.85},{"date":"2026-05-12","open":231.69,"high":232.85,"low":229.12,"close":230.86,"volume":2285107,"rsi_14":50.81,"sma_20":232.9,"sma_60":227.06,"sma_120":215.23},{"date":"2026-05-13","open":232.34,"high":233.89,"low":229.62,"close":231.08,"volume":1097572,"rsi_14":45.62,"sma_20":232.96,"sma_60":227.0,"sma_120":215.63},{"date":"2026-05-14","open":232.89,"high":232.89,"low":230.09,"close":231.8,"volume":981136,"rsi_14":48.9,"sma_20":233.06,"sma_60":227.06,"sma_120":215.91},{"date":"2026-05-15","open":229.16,"high":230.1,"low":226.56,"close":227.56,"volume":1033445,"rsi_14":44.16,"sma_20":232.64,"sma_60":227.03,"sma_120":216.12},{"date":"2026-05-18","open":226.95,"high":227.6,"low":224.82,"close":225.33,"volume":1016217,"rsi_14":46.12,"sma_20":232.08,"sma_60":226.9,"sma_120":216.35},{"date":"2026-05-19","open":221.68,"high":223.2,"low":219.68,"close":220.95,"volume":1003586,"rsi_14":42.68,"sma_20":231.47,"sma_60":226.69,"sma_120":216.54},{"date":"2026-05-20","open":222.09,"high":224.49,"low":220.19,"close":224.38,"volume":1102548,"rsi_14":36.87,"sma_20":231.18,"sma_60":226.49,"sma_120":216.76},{"date":"2026-05-21","open":223.07,"high":224.38,"low":220.68,"close":222.84,"volume":1046818,"rsi_14":40.28,"sma_20":230.59,"sma_60":226.32,"sma_120":216.98},{"date":"2026-05-22","open":224.19,"high":225.24,"low":221.35,"close":224.19,"volume":891699,"rsi_14":42.49,"sma_20":230.17,"sma_60":226.12,"sma_120":217.22},{"date":"2026-05-26","open":225.62,"high":230.03,"low":223.92,"close":229.1,"volume":1143014,"rsi_14":43.77,"sma_20":230.0,"sma_60":225.96,"sma_120":217.48},{"date":"2026-05-27","open":228.47,"high":228.65,"low":225.91,"close":226.05,"volume":1102403,"rsi_14":29.21,"sma_20":229.86,"sma_60":225.7,"sma_120":217.72},{"date":"2026-05-28","open":224.11,"high":225.83,"low":221.09,"close":225.12,"volume":1327939,"rsi_14":34.8,"sma_20":229.74,"sma_60":225.54,"sma_120":217.96},{"date":"2026-05-29","open":224.68,"high":226.97,"low":222.81,"close":225.52,"volume":2103101,"rsi_14":38.69,"sma_20":229.26,"sma_60":225.39,"sma_120":218.22},{"date":"2026-06-01","open":222.26,"high":224.39,"low":219.77,"close":223.03,"volume":1186259,"rsi_14":35.78,"sma_20":228.91,"sma_60":225.33,"sma_120":218.47},{"date":"2026-06-02","open":224.86,"high":228.05,"low":224.2,"close":227.39,"volume":927624,"rsi_14":44.96,"sma_20":228.77,"sma_60":225.43,"sma_120":218.77},{"date":"2026-06-03","open":227.77,"high":230.08,"low":225.84,"close":227.89,"volume":874877,"rsi_14":45.37,"sma_20":228.45,"sma_60":225.48,"sma_120":219.09},{"date":"2026-06-04","open":228.37,"high":230.04,"low":227.66,"close":228.42,"volume":975952,"rsi_14":45.1,"sma_20":227.82,"sma_60":225.52,"sma_120":219.4},{"date":"2026-06-05","open":227.66,"high":228.54,"low":225.26,"close":226.22,"volume":999909,"rsi_14":47.97,"sma_20":227.42,"sma_60":225.56,"sma_120":219.71},{"date":"2026-06-08","open":227.93,"high":228.23,"low":225.16,"close":225.62,"volume":1412115,"rsi_14":50.47,"sma_20":227.09,"sma_60":225.73,"sma_120":219.97},{"date":"2026-06-09","open":227.68,"high":231.59,"low":225.2,"close":229.46,"volume":1459557,"rsi_14":64.14,"sma_20":226.98,"sma_60":225.99,"sma_120":220.25},{"date":"2026-06-10","open":228.19,"high":228.78,"low":220.67,"close":221.45,"volume":912842,"rsi_14":45.64,"sma_20":226.5,"sma_60":226.11,"sma_120":220.46},{"date":"2026-06-11","open":223.78,"high":226.85,"low":222.06,"close":225.88,"volume":1166424,"rsi_14":54.16,"sma_20":226.25,"sma_60":226.29,"sma_120":220.71},{"date":"2026-06-12","open":228.0,"high":228.81,"low":225.06,"close":226.79,"volume":1422104,"rsi_14":53.43,"sma_20":225.99,"sma_60":226.53,"sma_120":220.95},{"date":"2026-06-15","open":229.21,"high":232.97,"low":229.15,"close":230.45,"volume":1676826,"rsi_14":51.43,"sma_20":226.12,"sma_60":226.84,"sma_120":221.24},{"date":"2026-06-16","open":232.09,"high":234.08,"low":231.46,"close":231.9,"volume":906483,"rsi_14":58.1,"sma_20":226.43,"sma_60":227.22,"sma_120":221.53},{"date":"2026-06-17","open":232.53,"high":235.53,"low":230.53,"close":231.27,"volume":1130152,"rsi_14":58.53,"sma_20":226.93,"sma_60":227.53,"sma_120":221.8},{"date":"2026-06-18","open":234.0,"high":238.67,"low":234.0,"close":237.42,"volume":2439232,"rsi_14":64.63,"sma_20":227.57,"sma_60":227.87,"sma_120":222.12},{"date":"2026-06-22","open":238.68,"high":241.62,"low":237.68,"close":241.55,"volume":1939384,"rsi_14":72.12,"sma_20":228.49,"sma_60":228.3,"sma_120":222.46},{"date":"2026-06-23","open":237.63,"high":237.63,"low":233.4,"close":234.08,"volume":1273209,"rsi_14":57.18,"sma_20":228.96,"sma_60":228.68,"sma_120":225.47},{"date":"2026-06-24","open":233.87,"high":239.81,"low":233.75,"close":235.38,"volume":1327759,"rsi_14":57.99,"sma_20":229.26,"sma_60":229.12,"sma_120":223.08},{"date":"2026-06-25","open":236.71,"high":244.71,"low":236.1,"close":240.95,"volume":1218736,"rsi_14":62.19,"sma_20":229.99,"sma_60":229.66,"sma_120":223.42},{"date":"2026-06-26","open":239.73,"high":239.73,"low":235.77,"close":237.52,"volume":1477807,"rsi_14":60.65,"sma_20":230.59,"sma_60":230.04,"sma_120":223.7},{"date":"2026-06-29","open":236.32,"high":239.07,"low":235.46,"close":237.72,"volume":772538,"rsi_14":61.58,"sma_20":231.19,"sma_60":230.36,"sma_120":224.0},{"date":"2026-06-30","open":239.5,"high":243.2,"low":238.29,"close":241.94,"volume":1048625,"rsi_14":61.87,"sma_20":232.12,"sma_60":230.76,"sma_120":224.32},{"date":"2026-07-01","open":241.32,"high":243.63,"low":237.01,"close":237.13,"volume":994008,"rsi_14":66.01,"sma_20":232.59,"sma_60":231.07,"sma_120":224.62},{"date":"2026-07-02","open":238.32,"high":239.91,"low":231.26,"close":234.62,"volume":1041667,"rsi_14":59.08,"sma_20":232.9,"sma_60":231.35,"sma_120":224.9},{"date":"2026-07-06","open":234.97,"high":238.56,"low":234.97,"close":237.14,"volume":846972,"rsi_14":60.6,"sma_20":233.33,"sma_60":231.46,"sma_120":225.2},{"date":"2026-07-07","open":235.28,"high":237.26,"low":230.09,"close":231.7,"volume":1135344,"rsi_14":51.24,"sma_20":233.58,"sma_60":231.43,"sma_120":225.43},{"date":"2026-07-08","open":228.46,"high":231.71,"low":226.51,"close":231.34,"volume":1129372,"rsi_14":49.37,"sma_20":233.85,"sma_60":231.37,"sma_120":225.64},{"date":"2026-07-09","open":234.17,"high":235.81,"low":232.38,"close":232.99,"volume":602392,"rsi_14":51.69,"sma_20":234.01,"sma_60":231.35,"sma_120":225.85},{"date":"2026-07-10","open":234.14,"high":235.98,"low":232.72,"close":233.98,"volume":639696,"rsi_14":46.18,"sma_20":234.62,"sma_60":231.34,"sma_120":226.06},{"date":"2026-07-13","open":233.01,"high":234.38,"low":230.17,"close":232.1,"volume":879313,"rsi_14":38.88,"sma_20":234.92,"sma_60":231.38,"sma_120":226.26},{"date":"2026-07-14","open":235.44,"high":236.12,"low":231.96,"close":233.96,"volume":617063,"rsi_14":49.93,"sma_20":235.26,"sma_60":231.44,"sma_120":226.47},{"date":"2026-07-15","open":235.0,"high":235.28,"low":231.02,"close":233.52,"volume":842538,"rsi_14":47.49,"sma_20":235.41,"sma_60":231.39,"sma_120":226.69},{"date":"2026-07-16","open":231.07,"high":237.66,"low":230.35,"close":237.3,"volume":1159829,"rsi_14":44.4,"sma_20":235.67,"sma_60":231.4,"sma_120":226.96},{"date":"2026-07-17","open":230.8,"high":237.99,"low":229.89,"close":237.0,"volume":1162689,"rsi_14":49.11,"sma_20":235.97,"sma_60":231.46,"sma_120":227.19},{"date":"2026-07-20","open":237.95,"high":238.96,"low":233.45,"close":235.21,"volume":1177884,"rsi_14":46.4,"sma_20":235.87,"sma_60":231.54,"sma_120":227.39},{"date":"2026-07-21","open":237.08,"high":239.42,"low":233.97,"close":237.76,"volume":1215815,"rsi_14":43.1,"sma_20":235.66,"sma_60":231.58,"sma_120":227.58},{"date":"2026-07-22","open":236.72,"high":239.76,"low":236.72,"close":237.09,"volume":855100,"rsi_14":50.04,"sma_20":235.82,"sma_60":231.65,"sma_120":227.8},{"date":"2026-07-23","open":236.0,"high":241.76,"low":236.0,"close":241.14,"volume":1049143,"rsi_14":61.44,"sma_20":236.1,"sma_60":231.79,"sma_120":228.06},{"date":"2026-07-24","open":242.03,"high":243.65,"low":240.53,"close":241.97,"volume":1091413,"rsi_14":59.27,"sma_20":236.16,"sma_60":232.01,"sma_120":228.32},{"date":"2026-07-27","open":242.93,"high":243.97,"low":238.1,"close":243.12,"volume":1016915,"rsi_14":75.7,"sma_20":236.44,"sma_60":232.26,"sma_120":228.6},{"date":"2026-07-28","open":242.39,"high":244.16,"low":239.93,"close":241.43,"volume":1352652,"rsi_14":71.32,"sma_20":236.62,"sma_60":232.36,"sma_120":228.85},{"date":"2026-07-29","open":238.37,"high":240.8,"low":233.99,"close":235.25,"volume":1518573,"rsi_14":54.07,"sma_20":236.29,"sma_60":232.44,"sma_120":229.05},{"date":"2026-07-30","open":240.44,"high":240.44,"low":235.95,"close":240.01,"volume":1071228,"rsi_14":59.41,"sma_20":236.43,"sma_60":232.6,"sma_120":229.26},{"date":"2026-07-31","open":243.53,"high":244.97,"low":240.61,"close":241.71,"volume":1051651,"rsi_14":65.1,"sma_20":236.78,"sma_60":232.72,"sma_120":229.47},{"date":"2026-08-03","open":241.6,"high":244.71,"low":240.21,"close":243.77,"volume":1676575,"rsi_14":65.52,"sma_20":237.13,"sma_60":232.76,"sma_120":229.92},{"date":"2026-08-04","open":256.0,"high":257.4,"low":244.02,"close":254.05,"volume":2617213,"rsi_14":74.56,"sma_20":238.24,"sma_60":233.08,"sma_120":230.09},{"date":"2026-08-05","open":254.42,"high":257.94,"low":252.8,"close":254.76,"volume":1274903,"rsi_14":72.48,"sma_20":239.4,"sma_60":233.45,"sma_120":230.26},{"date":"2026-08-06","open":255.74,"high":257.38,"low":250.0,"close":251.38,"volume":1078951,"rsi_14":67.2,"sma_20":240.33,"sma_60":233.77,"sma_120":230.45},{"date":"2026-08-07","open":252.96,"high":254.81,"low":251.49,"close":253.66,"volume":1001543,"rsi_14":71.85,"sma_20":241.31,"sma_60":234.15,"sma_120":230.64},{"date":"2026-08-10","open":255.26,"high":256.89,"low":252.34,"close":252.88,"volume":999073,"rsi_14":68.66,"sma_20":242.35,"sma_60":234.5,"sma_120":230.81},{"date":"2026-08-11","open":253.05,"high":257.87,"low":252.69,"close":256.3,"volume":824445,"rsi_14":72.2,"sma_20":243.47,"sma_60":234.9,"sma_120":230.99},{"date":"2026-08-12","open":258.95,"high":259.99,"low":256.58,"close":258.52,"volume":1322138},{"date":"2026-08-13","open":260.31,"high":261.16,"low":255.71,"close":256.22,"volume":655855,"rsi_14":66.6,"sma_20":245.66,"sma_60":235.92,"sma_120":231.39},{"date":"2026-08-14","open":255.4,"high":257.72,"low":254.27,"close":254.79,"volume":1577127,"rsi_14":63.51,"sma_20":246.55,"sma_60":236.48,"sma_120":231.59},{"date":"2026-08-17","open":253.74,"high":257.07,"low":252.87,"close":254.17,"volume":1931975,"rsi_14":65.12,"sma_20":247.5,"sma_60":236.97,"sma_120":231.73},{"date":"2026-08-18","open":252.54,"high":253.53,"low":248.93,"close":249.99,"volume":1545404,"rsi_14":68.37,"sma_20":248.11,"sma_60":237.42,"sma_120":231.87},{"date":"2026-08-19","open":252.37,"high":252.87,"low":243.1,"close":243.22,"volume":1623278,"rsi_14":53.81,"sma_20":248.42,"sma_60":237.73,"sma_120":231.93},{"date":"2026-08-20","open":241.33,"high":242.68,"low":238.17,"close":239.08,"volume":1607977},{"date":"2026-08-21","open":239.97,"high":240.74,"low":237.4,"close":239.55,"volume":1288094,"rsi_14":45.09,"sma_20":248.19,"sma_60":238.11,"sma_120":231.91},{"date":"2026-08-24","open":238.64,"high":242.5,"low":237.79,"close":242.33,"volume":1825282,"rsi_14":33.48,"sma_20":248.15,"sma_60":238.39,"sma_120":231.97},{"date":"2026-08-25","open":246.6,"high":247.4,"low":241.36,"close":241.77,"volume":957608,"rsi_14":31.62,"sma_20":248.17,"sma_60":238.66,"sma_120":232.03},{"date":"2026-08-26","open":243.01,"high":246.35,"low":243.01,"close":245.2,"volume":803632},{"date":"2026-08-27","open":245.7,"high":246.22,"low":242.85,"close":243.67,"volume":808503,"rsi_14":35.58,"sma_20":248.85,"sma_60":239.29,"sma_120":232.36},{"date":"2026-08-28","open":244.36,"high":244.44,"low":236.03,"close":236.25,"volume":1746295,"rsi_14":29.85,"sma_20":248.58,"sma_60":239.42,"sma_120":232.45},{"date":"2026-08-31","open":236.03,"high":236.98,"low":234.39,"close":235.17,"volume":2106604,"rsi_14":22.86,"sma_20":248.15,"sma_60":239.53,"sma_120":232.53},{"date":"2026-09-01","open":234.11,"high":235.78,"low":229.59,"close":231.32,"volume":1542650},{"date":"2026-09-02","open":233.03,"high":234.16,"low":229.98,"close":233.19,"volume":1318619,"rsi_14":21.38,"sma_20":245.93,"sma_60":239.73,"sma_120":232.73},{"date":"2026-09-03","open":234.18,"high":234.88,"low":230.61,"close":234.2,"volume":1232707,"rsi_14":24.07,"sma_20":245.07,"sma_60":239.8,"sma_120":232.9},{"date":"2026-09-04","open":234.2,"high":238.89,"low":234.2,"close":237.72,"volume":1549726,"rsi_14":30.7,"sma_20":244.28,"sma_60":240.07,"sma_120":233.09},{"date":"2026-09-08","open":237.67,"high":240.78,"low":237.54,"close":237.76,"volume":1104938,"rsi_14":34.1,"sma_20":243.52,"sma_60":240.26,"sma_120":233.27},{"date":"2026-09-09","open":236.18,"high":237.71,"low":235.03,"close":236.27,"volume":1105184,"rsi_14":39.53,"sma_20":242.52,"sma_60":240.41,"sma_120":233.47},{"date":"2026-09-10","open":233.97,"high":235.91,"low":232.5,"close":234.24,"volume":1236150,"rsi_14":42.21,"sma_20":241.31,"sma_60":240.48,"sma_120":233.66},{"date":"2026-09-11","open":237.91,"high":243.04,"low":237.78,"close":241.87,"volume":1312724,"rsi_14":53.02,"sma_20":240.59,"sma_60":240.64,"sma_120":233.93},{"date":"2026-09-14","open":235.94,"high":238.66,"low":231.29,"close":233.65,"volume":1619351,"rsi_14":40.17,"sma_20":239.54,"sma_60":240.68,"sma_120":234.11},{"date":"2026-09-15","open":234.58,"high":235.22,"low":232.01,"close":234.45,"volume":1429384,"rsi_14":41.67,"sma_20":238.54,"sma_60":240.63,"sma_120":234.25},{"date":"2026-09-16","open":234.59,"high":235.99,"low":230.0,"close":232.19,"volume":1359133,"rsi_14":34.78,"sma_20":237.65,"sma_60":240.48,"sma_120":234.39},{"date":"2026-09-17","open":236.25,"high":236.54,"low":231.87,"close":234.32,"volume":1869777},{"date":"2026-09-18","open":234.67,"high":237.94,"low":233.62,"close":237.64,"volume":1739947,"rsi_14":51.71,"sma_20":237.14,"sma_60":240.52,"sma_120":234.82},{"date":"2026-09-21","open":239.79,"high":242.32,"low":237.76,"close":241.23,"volume":1351452,"rsi_14":57.26,"sma_20":237.22,"sma_60":240.52,"sma_120":235.09},{"date":"2026-09-22","open":241.81,"high":246.49,"low":241.79,"close":245.41,"volume":1313799,"rsi_14":66.74,"sma_20":237.38,"sma_60":240.66,"sma_120":235.35},{"date":"2026-09-23","open":243.73,"high":248.57,"low":243.73,"close":246.45,"volume":1466646,"rsi_14":66.07,"sma_20":237.61,"sma_60":240.8,"sma_120":235.58},{"date":"2026-09-24","open":244.18,"high":248.0,"low":242.11,"close":247.74,"volume":1992117,"rsi_14":66.3,"sma_20":237.74,"sma_60":240.9,"sma_120":235.83},{"date":"2026-09-25","open":250.0,"high":252.78,"low":249.06,"close":250.74,"volume":1400122,"rsi_14":66.32,"sma_20":238.12,"sma_60":241.13,"sma_120":236.1},{"date":"2026-09-28","open":249.01,"high":252.69,"low":248.87,"close":251.67,"volume":1408437,"rsi_14":66.51,"sma_20":238.86,"sma_60":241.41,"sma_120":236.38},{"date":"2026-09-29","open":251.94,"high":254.19,"low":249.59,"close":250.78,"volume":1189709,"rsi_14":67.56,"sma_20":239.64,"sma_60":241.64,"sma_120":236.55},{"date":"2026-09-30","open":252.62,"high":253.9,"low":247.73,"close":247.73,"volume":1727357,"rsi_14":65.93,"sma_20":240.46,"sma_60":241.9,"sma_120":236.67},{"date":"2026-10-01","open":248.25,"high":250.66,"low":245.8,"close":249.09,"volume":2009465,"rsi_14":60.01,"sma_20":241.26,"sma_60":242.2,"sma_120":236.79},{"date":"2026-10-02","open":252.41,"high":253.72,"low":250.13,"close":251.93,"volume":1588817,"rsi_14":79.81,"sma_20":242.15,"sma_60":242.51,"sma_120":236.93},{"date":"2026-10-05","open":251.9,"high":254.8,"low":250.44,"close":251.92,"volume":1204121,"rsi_14":79.2,"sma_20":242.85,"sma_60":242.81,"sma_120":237.08},{"date":"2026-10-06","open":252.71,"high":255.41,"low":251.84,"close":253.72,"volume":892317,"rsi_14":86.58,"sma_20":243.65,"sma_60":243.17,"sma_120":237.27},{"date":"2026-10-07","open":250.77,"high":251.87,"low":246.37,"close":248.62,"volume":1224536},{"date":"2026-10-08","open":246.37,"high":249.67,"low":245.63,"close":247.52,"volume":1222050,"rsi_14":66.37,"sma_20":244.93,"sma_60":243.65,"sma_120":237.52},{"date":"2026-10-09","open":248.34,"high":249.96,"low":246.53,"close":248.58,"volume":854349,"rsi_14":63.29,"sma_20":245.27,"sma_60":243.84,"sma_120":237.62},{"date":"2026-10-12","open":248.52,"high":252.95,"low":248.52,"close":249.89,"volume":631427,"rsi_14":59.02,"sma_20":246.08,"sma_60":244.05,"sma_120":237.76},{"date":"2026-10-13","open":249.64,"high":251.31,"low":247.21,"close":250.48,"volume":896883,"rsi_14":58.44,"sma_20":246.89,"sma_60":244.31,"sma_120":237.92},{"date":"2026-10-14","open":248.92,"high":249.84,"low":244.61,"close":246.83,"volume":1378885,"rsi_14":48.33,"sma_20":247.62,"sma_60":244.46,"sma_120":238.02},{"date":"2026-10-15","open":244.52,"high":249.04,"low":242.06,"close":248.52,"volume":1780846,"rsi_14":45.63,"sma_20":248.32,"sma_60":244.65,"sma_120":238.15},{"date":"2026-10-16","open":248.4,"high":251.92,"low":246.43,"close":248.17,"volume":1568729,"rsi_14":42.84,"sma_20":248.85,"sma_60":244.77,"sma_120":238.28},{"date":"2026-10-19","open":249.29,"high":250.16,"low":246.72,"close":247.22,"volume":1495959,"rsi_14":42.89,"sma_20":249.15,"sma_60":244.86,"sma_120":238.43},{"date":"2026-10-20","open":245.21,"high":249.18,"low":243.02,"close":247.36,"volume":1155973,"rsi_14":49.27,"sma_20":249.25,"sma_60":244.93,"sma_120":238.59},{"date":"2026-10-21","open":249.52,"high":252.07,"low":248.09,"close":250.28,"volume":1178618,"rsi_14":52.51,"sma_20":249.44,"sma_60":245.07,"sma_120":238.72},{"date":"2026-10-22","open":246.34,"high":247.0,"low":234.43,"close":238.82,"volume":1911703,"rsi_14":29.53,"sma_20":248.99,"sma_60":245.13,"sma_120":238.78}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7.959999999999999,"pbr":4.84,"per":30.0,"roa":2.45,"roe":3.61,"grade":"C","comment":"PER 29.99배, ROE 3.61%","revenue":7863923000.0,"analysis":"PER 30.0배입니다. ROE 3.6%입니다. 시가총액 547.21억. 매출 78.64억, 영업이익 20.55억.","eps_basis":"TTM","debt_ratio":0.20522090732217702,"market_cap":54738260938,"net_income":1576270000.0,"total_debt":2310944000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":35.95,"total_assets":16594713000.0,"total_equity":11260763000.0,"profit_margin":20.04,"revenue_basis":"TTM","dividend_yield":0.55,"net_income_basis":"TTM","operating_income":2054542000.0,"operating_margin":26.13,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":238.82,"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":45.12},{"date":"2016-10-25","close":44.8},{"date":"2016-10-26","close":44.83},{"date":"2016-10-27","close":44.19},{"date":"2016-10-28","close":44.13},{"date":"2016-10-31","close":44.1},{"date":"2016-11-01","close":44.89},{"date":"2016-11-02","close":44.1},{"date":"2016-11-03","close":44.26},{"date":"2016-11-04","close":44.39},{"date":"2016-11-07","close":44.86},{"date":"2016-11-08","close":45.41},{"date":"2016-11-09","close":46.8},{"date":"2016-11-10","close":47.92},{"date":"2016-11-11","close":47.28},{"date":"2016-11-14","close":47.84},{"date":"2016-11-15","close":48.07},{"date":"2016-11-16","close":47.46},{"date":"2016-11-17","close":48.2},{"date":"2016-11-18","close":47.65},{"date":"2016-11-21","close":47.61},{"date":"2016-11-22","close":47.56},{"date":"2016-11-23","close":47.47},{"date":"2016-11-25","close":47.47},{"date":"2016-11-28","close":46.23},{"date":"2016-11-29","close":45.98},{"date":"2016-11-30","close":47.35},{"date":"2016-12-01","close":49.4},{"date":"2016-12-02","close":48.01},{"date":"2016-12-05","close":48.58},{"date":"2016-12-06","close":49.52},{"date":"2016-12-07","close":50.85},{"date":"2016-12-08","close":51.05},{"date":"2016-12-09","close":50.87},{"date":"2016-12-12","close":50.64},{"date":"2016-12-13","close":50.28},{"date":"2016-12-14","close":49.82},{"date":"2016-12-15","close":49.87},{"date":"2016-12-16","close":49.18},{"date":"2016-12-19","close":49.14},{"date":"2016-12-20","close":49.47},{"date":"2016-12-21","close":49.3},{"date":"2016-12-22","close":49.42},{"date":"2016-12-23","close":49.45},{"date":"2016-12-27","close":49.71},{"date":"2016-12-28","close":48.75},{"date":"2016-12-29","close":48.66},{"date":"2016-12-30","close":48.6},{"date":"2017-01-03","close":49.22},{"date":"2017-01-04","close":49.81},{"date":"2017-01-05","close":49.18},{"date":"2017-01-06","close":50.07},{"date":"2017-01-09","close":49.63},{"date":"2017-01-10","close":49.87},{"date":"2017-01-11","close":49.98},{"date":"2017-01-12","close":50.44},{"date":"2017-01-13","close":50.66},{"date":"2017-01-17","close":50.28},{"date":"2017-01-18","close":50.71},{"date":"2017-01-19","close":50.68},{"date":"2017-01-20","close":50.81},{"date":"2017-01-23","close":50.46},{"date":"2017-01-24","close":51.18},{"date":"2017-01-25","close":52.4},{"date":"2017-01-26","close":52.18},{"date":"2017-01-27","close":51.81},{"date":"2017-01-30","close":51.39},{"date":"2017-01-31","close":51.1},{"date":"2017-02-01","close":51.09},{"date":"2017-02-02","close":51.04},{"date":"2017-02-03","close":51.51},{"date":"2017-02-06","close":51.66},{"date":"2017-02-07","close":51.68},{"date":"2017-02-08","close":52.35},{"date":"2017-02-09","close":53.13},{"date":"2017-02-10","close":53.52},{"date":"2017-02-13","close":53.67},{"date":"2017-02-14","close":53.58},{"date":"2017-02-15","close":54.28},{"date":"2017-02-16","close":54.37},{"date":"2017-02-17","close":54.5},{"date":"2017-02-21","close":55.15},{"date":"2017-02-22","close":55.31},{"date":"2017-02-23","close":54.49},{"date":"2017-02-24","close":54.63},{"date":"2017-02-27","close":54.5},{"date":"2017-02-28","close":53.97},{"date":"2017-03-01","close":55.26},{"date":"2017-03-02","close":54.7},{"date":"2017-03-03","close":54.85},{"date":"2017-03-06","close":54.61},{"date":"2017-03-07","close":54.51},{"date":"2017-03-08","close":54.52},{"date":"2017-03-09","close":53.79},{"date":"2017-03-10","close":53.62},{"date":"2017-03-13","close":54.27},{"date":"2017-03-14","close":53.5},{"date":"2017-03-15","close":54.1},{"date":"2017-03-16","close":54.1},{"date":"2017-03-17","close":54.31},{"date":"2017-03-20","close":54.21},{"date":"2017-03-21","close":53.3},{"date":"2017-03-22","close":53.36},{"date":"2017-03-23","close":53.46},{"date":"2017-03-24","close":53.42},{"date":"2017-03-27","close":53.5},{"date":"2017-03-28","close":53.93},{"date":"2017-03-29","close":54.19},{"date":"2017-03-30","close":54.12},{"date":"2017-03-31","close":54.08},{"date":"2017-04-03","close":53.67},{"date":"2017-04-04","close":53.76},{"date":"2017-04-05","close":53.69},{"date":"2017-04-06","close":54.21},{"date":"2017-04-07","close":54.15},{"date":"2017-04-10","close":54.51},{"date":"2017-04-11","close":54.49},{"date":"2017-04-12","close":53.52},{"date":"2017-04-13","close":53.2},{"date":"2017-04-17","close":53.97},{"date":"2017-04-18","close":53.98},{"date":"2017-04-19","close":53.86},{"date":"2017-04-20","close":54.77},{"date":"2017-04-21","close":54.84},{"date":"2017-04-24","close":56.58},{"date":"2017-04-25","close":57.03},{"date":"2017-04-26","close":57.1},{"date":"2017-04-27","close":57.26},{"date":"2017-04-28","close":57.2},{"date":"2017-05-01","close":57.59},{"date":"2017-05-02","close":59.03},{"date":"2017-05-03","close":59.91},{"date":"2017-05-04","close":60.39},{"date":"2017-05-05","close":60.19},{"date":"2017-05-08","close":59.93},{"date":"2017-05-09","close":60.3},{"date":"2017-05-10","close":59.95},{"date":"2017-05-11","close":59.85},{"date":"2017-05-12","close":59.47},{"date":"2017-05-15","close":59.72},{"date":"2017-05-16","close":59.81},{"date":"2017-05-17","close":59.47},{"date":"2017-05-18","close":59.14},{"date":"2017-05-19","close":60.06},{"date":"2017-05-22","close":60.58},{"date":"2017-05-23","close":60.56},{"date":"2017-05-24","close":60.99},{"date":"2017-05-25","close":61.09},{"date":"2017-05-26","close":60.87},{"date":"2017-05-30","close":60.8},{"date":"2017-05-31","close":61.02},{"date":"2017-06-01","close":61.51},{"date":"2017-06-02","close":61.86},{"date":"2017-06-05","close":61.8},{"date":"2017-06-06","close":61.5},{"date":"2017-06-07","close":61.53},{"date":"2017-06-08","close":61.96},{"date":"2017-06-09","close":62.38},{"date":"2017-06-12","close":61.76},{"date":"2017-06-13","close":62.05},{"date":"2017-06-14","close":61.54},{"date":"2017-06-15","close":62.21},{"date":"2017-06-16","close":62.33},{"date":"2017-06-19","close":62.86},{"date":"2017-06-20","close":61.87},{"date":"2017-06-21","close":60.51},{"date":"2017-06-22","close":60.58},{"date":"2017-06-23","close":60.43},{"date":"2017-06-26","close":60.42},{"date":"2017-06-27","close":60.09},{"date":"2017-06-28","close":60.57},{"date":"2017-06-29","close":60.0},{"date":"2017-06-30","close":60.57},{"date":"2017-07-03","close":61.21},{"date":"2017-07-05","close":61.22},{"date":"2017-07-06","close":61.17},{"date":"2017-07-07","close":61.56},{"date":"2017-07-10","close":61.7},{"date":"2017-07-11","close":61.62},{"date":"2017-07-12","close":62.22},{"date":"2017-07-13","close":61.76},{"date":"2017-07-14","close":61.9},{"date":"2017-07-17","close":61.87},{"date":"2017-07-18","close":61.41},{"date":"2017-07-19","close":61.62},{"date":"2017-07-20","close":61.14},{"date":"2017-07-21","close":60.91},{"date":"2017-07-24","close":61.21},{"date":"2017-07-25","close":61.78},{"date":"2017-07-26","close":61.51},{"date":"2017-07-27","close":61.6},{"date":"2017-07-28","close":61.85},{"date":"2017-07-31","close":61.58},{"date":"2017-08-01","close":61.62},{"date":"2017-08-02","close":64.23},{"date":"2017-08-03","close":64.4},{"date":"2017-08-04","close":64.52},{"date":"2017-08-07","close":64.19},{"date":"2017-08-08","close":63.8},{"date":"2017-08-09","close":63.56},{"date":"2017-08-10","close":62.74},{"date":"2017-08-11","close":62.58},{"date":"2017-08-14","close":63.12},{"date":"2017-08-15","close":63.11},{"date":"2017-08-16","close":63.11},{"date":"2017-08-17","close":62.79},{"date":"2017-08-18","close":62.94},{"date":"2017-08-21","close":62.38},{"date":"2017-08-22","close":62.94},{"date":"2017-08-23","close":62.46},{"date":"2017-08-24","close":62.51},{"date":"2017-08-25","close":62.52},{"date":"2017-08-28","close":62.38},{"date":"2017-08-29","close":62.57},{"date":"2017-08-30","close":62.68},{"date":"2017-08-31","close":63.25},{"date":"2017-09-01","close":63.23},{"date":"2017-09-05","close":63.01},{"date":"2017-09-06","close":63.46},{"date":"2017-09-07","close":63.6},{"date":"2017-09-08","close":64.05},{"date":"2017-09-11","close":64.41},{"date":"2017-09-12","close":64.92},{"date":"2017-09-13","close":65.1},{"date":"2017-09-14","close":65.26},{"date":"2017-09-15","close":65.33},{"date":"2017-09-18","close":66.31},{"date":"2017-09-19","close":66.37},{"date":"2017-09-20","close":66.4},{"date":"2017-09-21","close":66.11},{"date":"2017-09-22","close":65.59},{"date":"2017-09-25","close":65.03},{"date":"2017-09-26","close":65.42},{"date":"2017-09-27","close":66.27},{"date":"2017-09-28","close":65.55},{"date":"2017-09-29","close":66.04},{"date":"2017-10-02","close":66.83},{"date":"2017-10-03","close":66.29},{"date":"2017-10-04","close":66.95},{"date":"2017-10-05","close":66.86},{"date":"2017-10-06","close":66.99},{"date":"2017-10-09","close":67.11},{"date":"2017-10-10","close":67.16},{"date":"2017-10-11","close":66.97},{"date":"2017-10-12","close":67.11},{"date":"2017-10-13","close":67.2},{"date":"2017-10-16","close":67.77},{"date":"2017-10-17","close":67.92},{"date":"2017-10-18","close":67.92},{"date":"2017-10-19","close":68.4},{"date":"2017-10-20","close":68.58},{"date":"2017-10-23","close":68.49},{"date":"2017-10-24","close":68.73},{"date":"2017-10-25","close":68.53},{"date":"2017-10-26","close":69.23},{"date":"2017-10-27","close":69.19},{"date":"2017-10-30","close":67.63},{"date":"2017-10-31","close":67.49},{"date":"2017-11-01","close":67.25},{"date":"2017-11-02","close":68.38},{"date":"2017-11-03","close":67.66},{"date":"2017-11-06","close":68.55},{"date":"2017-11-07","close":68.56},{"date":"2017-11-08","close":68.05},{"date":"2017-11-09","close":68.01},{"date":"2017-11-10","close":68.23},{"date":"2017-11-13","close":68.89},{"date":"2017-11-14","close":69.49},{"date":"2017-11-15","close":68.82},{"date":"2017-11-16","close":70.12},{"date":"2017-11-17","close":70.26},{"date":"2017-11-20","close":70.66},{"date":"2017-11-21","close":70.35},{"date":"2017-11-22","close":70.24},{"date":"2017-11-24","close":70.24},{"date":"2017-11-27","close":70.6},{"date":"2017-11-28","close":72.0},{"date":"2017-11-29","close":71.68},{"date":"2017-11-30","close":72.69},{"date":"2017-12-01","close":72.09},{"date":"2017-12-04","close":71.79},{"date":"2017-12-05","close":71.05},{"date":"2017-12-06","close":71.04},{"date":"2017-12-07","close":71.4},{"date":"2017-12-08","close":71.74},{"date":"2017-12-11","close":71.91},{"date":"2017-12-12","close":72.13},{"date":"2017-12-13","close":71.71},{"date":"2017-12-14","close":70.96},{"date":"2017-12-15","close":71.22},{"date":"2017-12-18","close":71.5},{"date":"2017-12-19","close":72.06},{"date":"2017-12-20","close":72.48},{"date":"2017-12-21","close":72.62},{"date":"2017-12-22","close":72.6},{"date":"2017-12-26","close":72.54},{"date":"2017-12-27","close":72.67},{"date":"2017-12-28","close":72.87},{"date":"2017-12-29","close":72.47},{"date":"2018-01-02","close":68.7158},{"date":"2018-01-03","close":69.3203},{"date":"2018-01-04","close":69.8776},{"date":"2018-01-05","close":69.6981},{"date":"2018-01-08","close":70.161},{"date":"2018-01-09","close":69.8965},{"date":"2018-01-10","close":69.632},{"date":"2018-01-11","close":70.4349},{"date":"2018-01-12","close":71.03},{"date":"2018-01-16","close":70.756},{"date":"2018-01-17","close":71.8139},{"date":"2018-01-18","close":71.8517},{"date":"2018-01-19","close":72.7113},{"date":"2018-01-22","close":72.2579},{"date":"2018-01-23","close":72.7301},{"date":"2018-01-24","close":72.6357},{"date":"2018-01-25","close":72.7113},{"date":"2018-01-26","close":73.7502},{"date":"2018-01-29","close":73.193},{"date":"2018-01-30","close":72.3051},{"date":"2018-01-31","close":72.069},{"date":"2018-02-01","close":73.5897},{"date":"2018-02-02","close":72.9663},{"date":"2018-02-05","close":69.802},{"date":"2018-02-06","close":70.5671},{"date":"2018-02-07","close":70.0476},{"date":"2018-02-08","close":68.0546},{"date":"2018-02-09","close":68.2908},{"date":"2018-02-12","close":69.8965},{"date":"2018-02-13","close":70.2932},{"date":"2018-02-14","close":70.5671},{"date":"2018-02-15","close":71.6345},{"date":"2018-02-16","close":72.3051},{"date":"2018-02-20","close":71.5211},{"date":"2018-02-21","close":72.1162},{"date":"2018-02-22","close":72.2295},{"date":"2018-02-23","close":72.5034},{"date":"2018-02-26","close":74.0525},{"date":"2018-02-27","close":73.3724},{"date":"2018-02-28","close":71.54},{"date":"2018-03-01","close":70.0665},{"date":"2018-03-02","close":70.3876},{"date":"2018-03-05","close":71.03},{"date":"2018-03-06","close":71.8895},{"date":"2018-03-07","close":72.2768},{"date":"2018-03-08","close":72.9663},{"date":"2018-03-09","close":74.4209},{"date":"2018-03-12","close":74.0052},{"date":"2018-03-13","close":74.0336},{"date":"2018-03-14","close":73.8636},{"date":"2018-03-15","close":73.769},{"date":"2018-03-16","close":74.4502},{"date":"2018-03-19","close":73.6838},{"date":"2018-03-20","close":74.2137},{"date":"2018-03-21","close":73.9298},{"date":"2018-03-22","close":72.0847},{"date":"2018-03-23","close":70.5991},{"date":"2018-03-26","close":72.6619},{"date":"2018-03-27","close":71.0343},{"date":"2018-03-28","close":70.9208},{"date":"2018-03-29","close":71.8859},{"date":"2018-04-02","close":70.6464},{"date":"2018-04-03","close":71.5642},{"date":"2018-04-04","close":71.6021},{"date":"2018-04-05","close":72.3023},{"date":"2018-04-06","close":69.5866},{"date":"2018-04-09","close":69.4257},{"date":"2018-04-10","close":70.5234},{"date":"2018-04-11","close":70.0881},{"date":"2018-04-12","close":71.11},{"date":"2018-04-13","close":70.9113},{"date":"2018-04-16","close":71.5358},{"date":"2018-04-17","close":72.2739},{"date":"2018-04-18","close":72.8416},{"date":"2018-04-19","close":72.4158},{"date":"2018-04-20","close":71.7346},{"date":"2018-04-23","close":70.8072},{"date":"2018-04-24","close":67.9591},{"date":"2018-04-25","close":68.082},{"date":"2018-04-26","close":67.6562},{"date":"2018-04-27","close":67.1358},{"date":"2018-04-30","close":66.0476},{"date":"2018-05-01","close":65.5367},{"date":"2018-05-02","close":66.3788},{"date":"2018-05-03","close":66.2274},{"date":"2018-05-04","close":67.6562},{"date":"2018-05-07","close":68.8864},{"date":"2018-05-08","close":69.5014},{"date":"2018-05-09","close":70.7789},{"date":"2018-05-10","close":70.6748},{"date":"2018-05-11","close":70.7883},{"date":"2018-05-14","close":70.2584},{"date":"2018-05-15","close":70.2584},{"date":"2018-05-16","close":70.8924},{"date":"2018-05-17","close":71.2804},{"date":"2018-05-18","close":71.4791},{"date":"2018-05-21","close":72.1414},{"date":"2018-05-22","close":71.5075},{"date":"2018-05-23","close":70.8924},{"date":"2018-05-24","close":71.9711},{"date":"2018-05-25","close":71.0533},{"date":"2018-05-29","close":69.6528},{"date":"2018-05-30","close":70.6937},{"date":"2018-05-31","close":69.104},{"date":"2018-06-01","close":70.2205},{"date":"2018-06-04","close":70.7031},{"date":"2018-06-05","close":71.5453},{"date":"2018-06-06","close":71.8765},{"date":"2018-06-07","close":71.7062},{"date":"2018-06-08","close":71.6778},{"date":"2018-06-11","close":71.5547},{"date":"2018-06-12","close":71.7724},{"date":"2018-06-13","close":71.2804},{"date":"2018-06-14","close":70.9486},{"date":"2018-06-15","close":71.1856},{"date":"2018-06-18","close":70.9959},{"date":"2018-06-19","close":69.5645},{"date":"2018-06-20","close":69.4981},{"date":"2018-06-21","close":68.7208},{"date":"2018-06-22","close":69.2042},{"date":"2018-06-25","close":68.7302},{"date":"2018-06-26","close":68.5311},{"date":"2018-06-27","close":67.7917},{"date":"2018-06-28","close":67.9813},{"date":"2018-06-29","close":68.4079},{"date":"2018-07-02","close":68.1709},{"date":"2018-07-03","close":67.8486},{"date":"2018-07-05","close":68.2373},{"date":"2018-07-06","close":68.1519},{"date":"2018-07-09","close":69.2327},{"date":"2018-07-10","close":69.555},{"date":"2018-07-11","close":68.3131},{"date":"2018-07-12","close":69.4033},{"date":"2018-07-13","close":69.8678},{"date":"2018-07-16","close":69.1758},{"date":"2018-07-17","close":69.3749},{"date":"2018-07-18","close":69.9247},{"date":"2018-07-19","close":69.8109},{"date":"2018-07-20","close":69.7446},{"date":"2018-07-23","close":68.9293},{"date":"2018-07-24","close":69.6214},{"date":"2018-07-25","close":71.4036},{"date":"2018-07-26","close":73.091},{"date":"2018-07-27","close":72.854},{"date":"2018-07-30","close":72.1146},{"date":"2018-07-31","close":73.7546},{"date":"2018-08-01","close":72.8256},{"date":"2018-08-02","close":72.7687},{"date":"2018-08-03","close":72.5886},{"date":"2018-08-06","close":72.3516},{"date":"2018-08-07","close":73.4608},{"date":"2018-08-08","close":73.1574},{"date":"2018-08-09","close":72.6739},{"date":"2018-08-10","close":71.9345},{"date":"2018-08-13","close":71.7259},{"date":"2018-08-14","close":71.8776},{"date":"2018-08-15","close":71.195},{"date":"2018-08-16","close":71.7923},{"date":"2018-08-17","close":72.3421},{"date":"2018-08-20","close":72.5981},{"date":"2018-08-21","close":72.9963},{"date":"2018-08-22","close":72.162},{"date":"2018-08-23","close":71.887},{"date":"2018-08-24","close":72.2473},{"date":"2018-08-27","close":73.0531},{"date":"2018-08-28","close":73.3091},{"date":"2018-08-29","close":73.2996},{"date":"2018-08-30","close":72.4748},{"date":"2018-08-31","close":72.9583},{"date":"2018-09-04","close":72.7308},{"date":"2018-09-05","close":73.9443},{"date":"2018-09-06","close":74.2192},{"date":"2018-09-07","close":74.0296},{"date":"2018-09-10","close":75.2525},{"date":"2018-09-11","close":75.3568},{"date":"2018-09-12","close":75.5938},{"date":"2018-09-13","close":76.6289},{"date":"2018-09-14","close":76.7619},{"date":"2018-09-17","close":76.7239},{"date":"2018-09-18","close":77.3981},{"date":"2018-09-19","close":76.8853},{"date":"2018-09-20","close":77.2842},{"date":"2018-09-21","close":77.4266},{"date":"2018-09-24","close":76.4864},{"date":"2018-09-25","close":76.0116},{"date":"2018-09-26","close":75.3943},{"date":"2018-09-27","close":74.9575},{"date":"2018-09-28","close":75.1379},{"date":"2018-10-01","close":75.6983},{"date":"2018-10-02","close":75.6697},{"date":"2018-10-03","close":75.8027},{"date":"2018-10-04","close":75.2614},{"date":"2018-10-05","close":74.6916},{"date":"2018-10-08","close":73.9983},{"date":"2018-10-09","close":72.9347},{"date":"2018-10-10","close":70.4466},{"date":"2018-10-11","close":68.2338},{"date":"2018-10-12","close":69.136},{"date":"2018-10-15","close":68.6232},{"date":"2018-10-16","close":69.7628},{"date":"2018-10-17","close":69.6203},{"date":"2018-10-18","close":67.683},{"date":"2018-10-19","close":67.0562},{"date":"2018-10-22","close":66.9518},{"date":"2018-10-23","close":64.5871},{"date":"2018-10-24","close":62.0894},{"date":"2018-10-25","close":63.0866},{"date":"2018-10-26","close":63.3715},{"date":"2018-10-29","close":62.3934},{"date":"2018-10-30","close":63.0391},{"date":"2018-10-31","close":63.7039},{"date":"2018-11-01","close":68.0249},{"date":"2018-11-02","close":68.9746},{"date":"2018-11-05","close":69.8103},{"date":"2018-11-06","close":70.8834},{"date":"2018-11-07","close":71.4532},{"date":"2018-11-08","close":71.1968},{"date":"2018-11-09","close":70.7029},{"date":"2018-11-12","close":69.079},{"date":"2018-11-13","close":69.1455},{"date":"2018-11-14","close":69.2975},{"date":"2018-11-15","close":70.6555},{"date":"2018-11-16","close":70.6365},{"date":"2018-11-19","close":68.9461},{"date":"2018-11-20","close":67.6545},{"date":"2018-11-21","close":68.6137},{"date":"2018-11-23","close":68.0534},{"date":"2018-11-26","close":68.5282},{"date":"2018-11-27","close":67.7874},{"date":"2018-11-28","close":70.2091},{"date":"2018-11-29","close":69.5349},{"date":"2018-11-30","close":69.7343},{"date":"2018-12-03","close":72.2604},{"date":"2018-12-04","close":68.4523},{"date":"2018-12-06","close":68.0241},{"date":"2018-12-07","close":67.4151},{"date":"2018-12-10","close":67.2724},{"date":"2018-12-11","close":67.3009},{"date":"2018-12-12","close":69.0898},{"date":"2018-12-13","close":68.2905},{"date":"2018-12-14","close":66.9774},{"date":"2018-12-17","close":65.8165},{"date":"2018-12-18","close":65.5311},{"date":"2018-12-19","close":64.6081},{"date":"2018-12-20","close":62.9049},{"date":"2018-12-21","close":62.0485},{"date":"2018-12-24","close":60.2787},{"date":"2018-12-26","close":63.0381},{"date":"2018-12-27","close":64.0467},{"date":"2018-12-28","close":63.4948},{"date":"2018-12-31","close":64.4178},{"date":"2019-01-02","close":64.218},{"date":"2019-01-03","close":62.3911},{"date":"2019-01-04","close":64.7508},{"date":"2019-01-07","close":64.6462},{"date":"2019-01-08","close":65.5977},{"date":"2019-01-09","close":66.0354},{"date":"2019-01-10","close":67.1772},{"date":"2019-01-11","close":67.1296},{"date":"2019-01-14","close":66.8061},{"date":"2019-01-15","close":66.4921},{"date":"2019-01-16","close":66.8727},{"date":"2019-01-17","close":67.7767},{"date":"2019-01-18","close":68.8519},{"date":"2019-01-22","close":67.358},{"date":"2019-01-23","close":67.2819},{"date":"2019-01-24","close":67.7481},{"date":"2019-01-25","close":67.8623},{"date":"2019-01-28","close":66.749},{"date":"2019-01-29","close":68.2905},{"date":"2019-01-30","close":69.0707},{"date":"2019-01-31","close":69.3657},{"date":"2019-02-01","close":69.851},{"date":"2019-02-04","close":70.1269},{"date":"2019-02-05","close":71.2687},{"date":"2019-02-06","close":71.0023},{"date":"2019-02-07","close":71.4686},{"date":"2019-02-08","close":72.087},{"date":"2019-02-11","close":72.363},{"date":"2019-02-12","close":73.5904},{"date":"2019-02-13","close":74.9511},{"date":"2019-02-14","close":74.1328},{"date":"2019-02-15","close":75.1795},{"date":"2019-02-19","close":75.208},{"date":"2019-02-20","close":75.9407},{"date":"2019-02-21","close":75.4174},{"date":"2019-02-22","close":75.5506},{"date":"2019-02-25","close":75.9026},{"date":"2019-02-26","close":75.2937},{"date":"2019-02-27","close":75.779},{"date":"2019-02-28","close":75.7219},{"date":"2019-03-01","close":75.7123},{"date":"2019-03-04","close":75.6457},{"date":"2019-03-05","close":75.3127},{"date":"2019-03-06","close":75.4174},{"date":"2019-03-07","close":75.1034},{"date":"2019-03-08","close":74.8274},{"date":"2019-03-11","close":76.2071},{"date":"2019-03-12","close":76.2547},{"date":"2019-03-13","close":77.1586},{"date":"2019-03-14","close":76.8727},{"date":"2019-03-15","close":77.0252},{"date":"2019-03-18","close":77.9307},{"date":"2019-03-19","close":77.2921},{"date":"2019-03-20","close":77.0729},{"date":"2019-03-21","close":78.2929},{"date":"2019-03-22","close":75.6907},{"date":"2019-03-25","close":75.8909},{"date":"2019-03-26","close":76.8727},{"date":"2019-03-27","close":76.9013},{"date":"2019-03-28","close":78.3787},{"date":"2019-03-29","close":79.084},{"date":"2019-04-01","close":80.0658},{"date":"2019-04-02","close":79.7989},{"date":"2019-04-03","close":80.3803},{"date":"2019-04-04","close":80.0753},{"date":"2019-04-05","close":80.3422},{"date":"2019-04-08","close":80.6568},{"date":"2019-04-09","close":79.6369},{"date":"2019-04-10","close":80.1039},{"date":"2019-04-11","close":80.8283},{"date":"2019-04-12","close":81.791},{"date":"2019-04-15","close":81.6099},{"date":"2019-04-16","close":81.8864},{"date":"2019-04-17","close":81.7338},{"date":"2019-04-18","close":82.4392},{"date":"2019-04-22","close":82.5631},{"date":"2019-04-23","close":83.2017},{"date":"2019-04-24","close":83.0206},{"date":"2019-04-25","close":81.8864},{"date":"2019-04-26","close":83.2112},{"date":"2019-04-29","close":83.3447},{"date":"2019-04-30","close":84.0405},{"date":"2019-05-01","close":82.3153},{"date":"2019-05-02","close":82.9444},{"date":"2019-05-03","close":83.2589},{"date":"2019-05-06","close":82.4677},{"date":"2019-05-07","close":81.4574},{"date":"2019-05-08","close":81.486},{"date":"2019-05-09","close":81.4479},{"date":"2019-05-10","close":81.5718},{"date":"2019-05-13","close":80.1706},{"date":"2019-05-14","close":81.038},{"date":"2019-05-15","close":81.7529},{"date":"2019-05-16","close":82.5345},{"date":"2019-05-17","close":81.8768},{"date":"2019-05-20","close":81.1715},{"date":"2019-05-21","close":82.4201},{"date":"2019-05-22","close":81.6004},{"date":"2019-05-23","close":80.895},{"date":"2019-05-24","close":80.5328},{"date":"2019-05-28","close":79.9991},{"date":"2019-05-29","close":79.4844},{"date":"2019-05-30","close":79.8847},{"date":"2019-05-31","close":78.0546},{"date":"2019-06-03","close":78.331},{"date":"2019-06-04","close":79.7513},{"date":"2019-06-05","close":80.4185},{"date":"2019-06-06","close":80.0086},{"date":"2019-06-07","close":81.7529},{"date":"2019-06-10","close":82.4296},{"date":"2019-06-11","close":82.2581},{"date":"2019-06-12","close":81.5146},{"date":"2019-06-13","close":81.801},{"date":"2019-06-14","close":81.1423},{"date":"2019-06-17","close":80.6267},{"date":"2019-06-18","close":82.5934},{"date":"2019-06-19","close":82.8703},{"date":"2019-06-20","close":84.5697},{"date":"2019-06-21","close":83.7869},{"date":"2019-06-24","close":83.8728},{"date":"2019-06-25","close":83.5959},{"date":"2019-06-26","close":83.8537},{"date":"2019-06-27","close":84.2642},{"date":"2019-06-28","close":86.7274},{"date":"2019-07-01","close":87.9399},{"date":"2019-07-02","close":87.0902},{"date":"2019-07-03","close":87.749},{"date":"2019-07-05","close":86.9661},{"date":"2019-07-08","close":86.4983},{"date":"2019-07-09","close":86.2787},{"date":"2019-07-10","close":85.5245},{"date":"2019-07-11","close":85.534},{"date":"2019-07-12","close":86.8802},{"date":"2019-07-15","close":86.8611},{"date":"2019-07-16","close":87.1666},{"date":"2019-07-17","close":85.238},{"date":"2019-07-18","close":84.8752},{"date":"2019-07-19","close":84.6939},{"date":"2019-07-22","close":84.5984},{"date":"2019-07-23","close":85.7345},{"date":"2019-07-24","close":85.9063},{"date":"2019-07-25","close":85.1903},{"date":"2019-07-26","close":85.238},{"date":"2019-07-29","close":84.5411},{"date":"2019-07-30","close":86.6415},{"date":"2019-07-31","close":85.5531},{"date":"2019-08-01","close":84.3215},{"date":"2019-08-02","close":82.5839},{"date":"2019-08-05","close":80.2735},{"date":"2019-08-06","close":81.8583},{"date":"2019-08-07","close":81.4001},{"date":"2019-08-08","close":82.9944},{"date":"2019-08-09","close":81.4669},{"date":"2019-08-12","close":81.19},{"date":"2019-08-13","close":82.1925},{"date":"2019-08-14","close":79.5574},{"date":"2019-08-15","close":80.5121},{"date":"2019-08-16","close":81.7724},{"date":"2019-08-19","close":82.7748},{"date":"2019-08-20","close":82.307},{"date":"2019-08-21","close":82.4216},{"date":"2019-08-22","close":81.8869},{"date":"2019-08-23","close":79.8343},{"date":"2019-08-26","close":79.2042},{"date":"2019-08-27","close":79.9393},{"date":"2019-08-28","close":80.3021},{"date":"2019-08-29","close":82.2115},{"date":"2019-08-30","close":82.0397},{"date":"2019-09-03","close":79.6051},{"date":"2019-09-04","close":81.3141},{"date":"2019-09-05","close":84.331},{"date":"2019-09-06","close":85.2285},{"date":"2019-09-09","close":85.7058},{"date":"2019-09-10","close":84.3979},{"date":"2019-09-11","close":84.1115},{"date":"2019-09-12","close":85.7536},{"date":"2019-09-13","close":86.7289},{"date":"2019-09-16","close":86.8819},{"date":"2019-09-17","close":86.4325},{"date":"2019-09-18","close":86.0787},{"date":"2019-09-19","close":86.2604},{"date":"2019-09-20","close":85.9448},{"date":"2019-09-23","close":85.5337},{"date":"2019-09-24","close":85.9448},{"date":"2019-09-25","close":86.5472},{"date":"2019-09-26","close":86.2221},{"date":"2019-09-27","close":87.3696},{"date":"2019-09-30","close":87.7999},{"date":"2019-10-01","close":84.9121},{"date":"2019-10-02","close":82.5216},{"date":"2019-10-03","close":83.5639},{"date":"2019-10-04","close":84.9408},{"date":"2019-10-07","close":84.1471},{"date":"2019-10-08","close":82.2156},{"date":"2019-10-09","close":83.124},{"date":"2019-10-10","close":84.0993},{"date":"2019-10-11","close":84.6348},{"date":"2019-10-14","close":84.4914},{"date":"2019-10-15","close":85.1607},{"date":"2019-10-16","close":84.6635},{"date":"2019-10-17","close":84.6348},{"date":"2019-10-18","close":84.4818},{"date":"2019-10-21","close":84.3671},{"date":"2019-10-22","close":84.5105},{"date":"2019-10-23","close":85.1034},{"date":"2019-10-24","close":85.2181},{"date":"2019-10-25","close":86.0213},{"date":"2019-10-28","close":86.4421},{"date":"2019-10-29","close":87.6182},{"date":"2019-10-30","close":87.3122},{"date":"2019-10-31","close":87.6373},{"date":"2019-11-01","close":90.0757},{"date":"2019-11-04","close":91.4335},{"date":"2019-11-05","close":92.0359},{"date":"2019-11-06","close":92.1507},{"date":"2019-11-07","close":91.9881},{"date":"2019-11-08","close":92.3132},{"date":"2019-11-11","close":92.1411},{"date":"2019-11-12","close":92.0359},{"date":"2019-11-13","close":91.8447},{"date":"2019-11-14","close":92.7531},{"date":"2019-11-15","close":93.8719},{"date":"2019-11-18","close":93.0973},{"date":"2019-11-19","close":94.8376},{"date":"2019-11-20","close":94.1779},{"date":"2019-11-21","close":93.585},{"date":"2019-11-22","close":93.6137},{"date":"2019-11-25","close":94.3882},{"date":"2019-11-26","close":94.9142},{"date":"2019-11-27","close":95.1341},{"date":"2019-11-29","close":94.6751},{"date":"2019-12-02","close":93.2695},{"date":"2019-12-03","close":92.6288},{"date":"2019-12-04","close":92.4662},{"date":"2019-12-05","close":93.5387},{"date":"2019-12-06","close":94.3719},{"date":"2019-12-09","close":94.1612},{"date":"2019-12-10","close":93.9218},{"date":"2019-12-11","close":94.4868},{"date":"2019-12-12","close":95.0901},{"date":"2019-12-13","close":94.3814},{"date":"2019-12-16","close":95.0518},{"date":"2019-12-17","close":94.9943},{"date":"2019-12-18","close":94.7645},{"date":"2019-12-19","close":95.3391},{"date":"2019-12-20","close":95.5497},{"date":"2019-12-23","close":95.8944},{"date":"2019-12-24","close":95.4827},{"date":"2019-12-26","close":95.8274},{"date":"2019-12-27","close":95.7125},{"date":"2019-12-30","close":95.6934},{"date":"2019-12-31","close":95.5114},{"date":"2020-01-02","close":96.5265},{"date":"2020-01-03","close":96.6605},{"date":"2020-01-06","close":96.7659},{"date":"2020-01-07","close":97.3213},{"date":"2020-01-08","close":97.5415},{"date":"2020-01-09","close":97.0627},{"date":"2020-01-10","close":96.4882},{"date":"2020-01-13","close":96.5552},{"date":"2020-01-14","close":96.5648},{"date":"2020-01-15","close":96.3924},{"date":"2020-01-16","close":95.9423},{"date":"2020-01-17","close":97.4649},{"date":"2020-01-21","close":96.967},{"date":"2020-01-22","close":96.0189},{"date":"2020-01-23","close":96.5073},{"date":"2020-01-24","close":95.3486},{"date":"2020-01-27","close":93.6345},{"date":"2020-01-28","close":95.1188},{"date":"2020-01-29","close":95.4061},{"date":"2020-01-30","close":95.1188},{"date":"2020-01-31","close":93.0312},{"date":"2020-02-03","close":93.577},{"date":"2020-02-04","close":94.9081},{"date":"2020-02-05","close":95.7891},{"date":"2020-02-06","close":94.4964},{"date":"2020-02-07","close":94.1325},{"date":"2020-02-10","close":94.4197},{"date":"2020-02-11","close":95.904},{"date":"2020-02-12","close":97.4553},{"date":"2020-02-13","close":97.1393},{"date":"2020-02-14","close":97.0436},{"date":"2020-02-18","close":96.2105},{"date":"2020-02-19","close":95.9232},{"date":"2020-02-20","close":96.2871},{"date":"2020-02-21","close":95.1284},{"date":"2020-02-24","close":91.3171},{"date":"2020-02-25","close":87.8601},{"date":"2020-02-26","close":87.2473},{"date":"2020-02-27","close":83.6563},{"date":"2020-02-28","close":82.3539},{"date":"2020-03-02","close":86.2035},{"date":"2020-03-03","close":83.618},{"date":"2020-03-04","close":87.1515},{"date":"2020-03-05","close":85.2938},{"date":"2020-03-06","close":84.7671},{"date":"2020-03-09","close":73.0269},{"date":"2020-03-10","close":78.7725},{"date":"2020-03-11","close":73.9749},{"date":"2020-03-12","close":64.8084},{"date":"2020-03-13","close":71.6041},{"date":"2020-03-16","close":60.0284},{"date":"2020-03-17","close":63.2535},{"date":"2020-03-18","close":63.0135},{"date":"2020-03-19","close":66.2386},{"date":"2020-03-20","close":60.8251},{"date":"2020-03-23","close":55.8723},{"date":"2020-03-24","close":65.2115},{"date":"2020-03-25","close":68.1487},{"date":"2020-03-26","close":69.502},{"date":"2020-03-27","close":68.1583},{"date":"2020-03-30","close":70.7594},{"date":"2020-03-31","close":69.1277},{"date":"2020-04-01","close":67.0065},{"date":"2020-04-02","close":68.2351},{"date":"2020-04-03","close":68.427},{"date":"2020-04-06","close":72.4008},{"date":"2020-04-07","close":72.7463},{"date":"2020-04-08","close":74.1285},{"date":"2020-04-09","close":75.0883},{"date":"2020-04-13","close":73.8789},{"date":"2020-04-14","close":74.9444},{"date":"2020-04-15","close":72.9959},{"date":"2020-04-16","close":72.9479},{"date":"2020-04-17","close":77.0848},{"date":"2020-04-20","close":74.6276},{"date":"2020-04-21","close":70.9418},{"date":"2020-04-22","close":72.8423},{"date":"2020-04-23","close":72.6407},{"date":"2020-04-24","close":73.9653},{"date":"2020-04-27","close":76.0961},{"date":"2020-04-28","close":77.5167},{"date":"2020-04-29","close":81.1065},{"date":"2020-04-30","close":80.5018},{"date":"2020-05-01","close":77.2576},{"date":"2020-05-04","close":76.4705},{"date":"2020-05-05","close":77.9294},{"date":"2020-05-06","close":78.4382},{"date":"2020-05-07","close":79.9643},{"date":"2020-05-08","close":80.9337},{"date":"2020-05-11","close":79.8971},{"date":"2020-05-12","close":77.5743},{"date":"2020-05-13","close":74.8388},{"date":"2020-05-14","close":75.5874},{"date":"2020-05-15","close":76.3937},{"date":"2020-05-18","close":79.9355},{"date":"2020-05-19","close":80.6362},{"date":"2020-05-20","close":81.4233},{"date":"2020-05-21","close":81.4521},{"date":"2020-05-22","close":82.4503},{"date":"2020-05-26","close":84.8595},{"date":"2020-05-27","close":88.0078},{"date":"2020-05-28","close":88.1902},{"date":"2020-05-29","close":88.027},{"date":"2020-06-01","close":88.3245},{"date":"2020-06-02","close":89.2076},{"date":"2020-06-03","close":91.1945},{"date":"2020-06-04","close":90.4266},{"date":"2020-06-05","close":93.0949},{"date":"2020-06-08","close":92.0967},{"date":"2020-06-09","close":90.9833},{"date":"2020-06-10","close":89.4092},{"date":"2020-06-11","close":84.7161},{"date":"2020-06-12","close":84.3025},{"date":"2020-06-15","close":84.8988},{"date":"2020-06-16","close":87.2645},{"date":"2020-06-17","close":86.5337},{"date":"2020-06-18","close":85.7836},{"date":"2020-06-19","close":85.1392},{"date":"2020-06-22","close":85.9085},{"date":"2020-06-23","close":85.6681},{"date":"2020-06-24","close":82.5522},{"date":"2020-06-25","close":83.8024},{"date":"2020-06-26","close":82.5042},{"date":"2020-06-29","close":84.7353},{"date":"2020-06-30","close":85.947},{"date":"2020-07-01","close":84.2352},{"date":"2020-07-02","close":85.5527},{"date":"2020-07-06","close":86.3221},{"date":"2020-07-07","close":84.9949},{"date":"2020-07-08","close":84.6199},{"date":"2020-07-09","close":82.9561},{"date":"2020-07-10","close":83.5716},{"date":"2020-07-13","close":85.0815},{"date":"2020-07-14","close":88.2743},{"date":"2020-07-15","close":89.6496},{"date":"2020-07-16","close":89.1783},{"date":"2020-07-17","close":89.3899},{"date":"2020-07-20","close":87.9281},{"date":"2020-07-21","close":88.534},{"date":"2020-07-22","close":90.0343},{"date":"2020-07-23","close":89.7457},{"date":"2020-07-24","close":89.3418},{"date":"2020-07-27","close":89.4861},{"date":"2020-07-28","close":88.5532},{"date":"2020-07-29","close":90.7363},{"date":"2020-07-30","close":90.3035},{"date":"2020-07-31","close":89.6784},{"date":"2020-08-03","close":91.3133},{"date":"2020-08-04","close":90.8709},{"date":"2020-08-05","close":92.727},{"date":"2020-08-06","close":93.7849},{"date":"2020-08-07","close":94.0445},{"date":"2020-08-10","close":95.2467},{"date":"2020-08-11","close":95.4486},{"date":"2020-08-12","close":97.3528},{"date":"2020-08-13","close":97.0931},{"date":"2020-08-14","close":97.4009},{"date":"2020-08-17","close":97.5163},{"date":"2020-08-18","close":97.6894},{"date":"2020-08-19","close":97.1412},{"date":"2020-08-20","close":96.3238},{"date":"2020-08-21","close":96.4007},{"date":"2020-08-24","close":96.9392},{"date":"2020-08-25","close":97.0547},{"date":"2020-08-26","close":97.1412},{"date":"2020-08-27","close":97.045},{"date":"2020-08-28","close":98.026},{"date":"2020-08-31","close":96.8431},{"date":"2020-09-01","close":98.1125},{"date":"2020-09-02","close":99.1319},{"date":"2020-09-03","close":96.0641},{"date":"2020-09-04","close":95.6602},{"date":"2020-09-08","close":93.2752},{"date":"2020-09-09","close":95.5448},{"date":"2020-09-10","close":94.3523},{"date":"2020-09-11","close":96.2599},{"date":"2020-09-14","close":97.6859},{"date":"2020-09-15","close":98.5819},{"date":"2020-09-16","close":98.6012},{"date":"2020-09-17","close":98.5915},{"date":"2020-09-18","close":97.0307},{"date":"2020-09-21","close":92.724},{"date":"2020-09-22","close":93.6875},{"date":"2020-09-23","close":91.8376},{"date":"2020-09-24","close":92.7144},{"date":"2020-09-25","close":93.9284},{"date":"2020-09-28","close":95.8553},{"date":"2020-09-29","close":96.2407},{"date":"2020-09-30","close":95.7686},{"date":"2020-10-01","close":96.2021},{"date":"2020-10-02","close":97.0982},{"date":"2020-10-05","close":99.7188},{"date":"2020-10-06","close":100.5185},{"date":"2020-10-07","close":102.6477},{"date":"2020-10-08","close":102.6092},{"date":"2020-10-09","close":103.0331},{"date":"2020-10-12","close":103.6979},{"date":"2020-10-13","close":102.2816},{"date":"2020-10-14","close":103.958},{"date":"2020-10-15","close":105.0275},{"date":"2020-10-16","close":105.8368},{"date":"2020-10-19","close":103.6208},{"date":"2020-10-20","close":104.7288},{"date":"2020-10-21","close":103.2355},{"date":"2020-10-22","close":103.1006},{"date":"2020-10-23","close":103.8231},{"date":"2020-10-26","close":101.2603},{"date":"2020-10-27","close":98.842},{"date":"2020-10-28","close":94.6028},{"date":"2020-10-29","close":95.2965},{"date":"2020-10-30","close":94.6124},{"date":"2020-11-02","close":98.5337},{"date":"2020-11-03","close":101.4434},{"date":"2020-11-04","close":101.5397},{"date":"2020-11-05","close":105.066},{"date":"2020-11-06","close":106.2896},{"date":"2020-11-09","close":109.9026},{"date":"2020-11-10","close":112.1957},{"date":"2020-11-11","close":112.4943},{"date":"2020-11-12","close":111.2322},{"date":"2020-11-13","close":112.9857},{"date":"2020-11-16","close":115.6931},{"date":"2020-11-17","close":114.4213},{"date":"2020-11-18","close":114.8837},{"date":"2020-11-19","close":113.8625},{"date":"2020-11-20","close":113.1302},{"date":"2020-11-23","close":113.4867},{"date":"2020-11-24","close":116.8203},{"date":"2020-11-25","close":115.4426},{"date":"2020-11-27","close":115.3944},{"date":"2020-11-30","close":114.1997},{"date":"2020-12-01","close":112.9568},{"date":"2020-12-02","close":110.8179},{"date":"2020-12-03","close":110.2495},{"date":"2020-12-04","close":112.7488},{"date":"2020-12-07","close":113.4918},{"date":"2020-12-08","close":114.4182},{"date":"2020-12-09","close":114.6016},{"date":"2020-12-10","close":114.2059},{"date":"2020-12-11","close":114.2349},{"date":"2020-12-14","close":112.2277},{"date":"2020-12-15","close":113.6655},{"date":"2020-12-16","close":112.6909},{"date":"2020-12-17","close":113.5111},{"date":"2020-12-18","close":113.9647},{"date":"2020-12-21","close":113.9743},{"date":"2020-12-22","close":113.5401},{"date":"2020-12-23","close":114.4664},{"date":"2020-12-24","close":114.8717},{"date":"2020-12-28","close":115.5666},{"date":"2020-12-29","close":114.5051},{"date":"2020-12-30","close":115.6341},{"date":"2020-12-31","close":116.7052},{"date":"2021-01-04","close":114.2349},{"date":"2021-01-05","close":115.0261},{"date":"2021-01-06","close":119.8993},{"date":"2021-01-07","close":120.0441},{"date":"2021-01-08","close":119.2142},{"date":"2021-01-11","close":119.8028},{"date":"2021-01-12","close":119.7739},{"date":"2021-01-13","close":117.1877},{"date":"2021-01-14","close":116.4929},{"date":"2021-01-15","close":114.8332},{"date":"2021-01-19","close":114.7849},{"date":"2021-01-20","close":115.9043},{"date":"2021-01-21","close":115.2963},{"date":"2021-01-22","close":113.2409},{"date":"2021-01-25","close":112.2759},{"date":"2021-01-26","close":109.3327},{"date":"2021-01-27","close":107.1712},{"date":"2021-01-28","close":110.7609},{"date":"2021-01-29","close":109.2941},{"date":"2021-02-01","close":110.8574},{"date":"2021-02-02","close":112.411},{"date":"2021-02-03","close":112.4496},{"date":"2021-02-04","close":113.0479},{"date":"2021-02-05","close":112.9032},{"date":"2021-02-08","close":115.692},{"date":"2021-02-09","close":116.6763},{"date":"2021-02-10","close":116.2613},{"date":"2021-02-11","close":117.3904},{"date":"2021-02-12","close":117.4868},{"date":"2021-02-16","close":116.9851},{"date":"2021-02-17","close":116.0008},{"date":"2021-02-18","close":114.7849},{"date":"2021-02-19","close":116.628},{"date":"2021-02-22","close":115.9332},{"date":"2021-02-23","close":115.7402},{"date":"2021-02-24","close":118.7027},{"date":"2021-02-25","close":116.0876},{"date":"2021-02-26","close":113.8392},{"date":"2021-03-01","close":117.9983},{"date":"2021-03-02","close":118.1044},{"date":"2021-03-03","close":118.1913},{"date":"2021-03-04","close":116.1745},{"date":"2021-03-05","close":117.9694},{"date":"2021-03-08","close":119.1563},{"date":"2021-03-09","close":116.4061},{"date":"2021-03-10","close":119.3879},{"date":"2021-03-11","close":117.6412},{"date":"2021-03-12","close":117.5059},{"date":"2021-03-15","close":118.6755},{"date":"2021-03-16","close":116.8004},{"date":"2021-03-17","close":117.6413},{"date":"2021-03-18","close":117.6026},{"date":"2021-03-19","close":116.723},{"date":"2021-03-22","close":118.7818},{"date":"2021-03-23","close":117.6026},{"date":"2021-03-24","close":118.7045},{"date":"2021-03-25","close":118.9365},{"date":"2021-03-26","close":123.0637},{"date":"2021-03-29","close":123.924},{"date":"2021-03-30","close":123.1797},{"date":"2021-03-31","close":123.46},{"date":"2021-04-01","close":124.3589},{"date":"2021-04-05","close":126.3404},{"date":"2021-04-06","close":125.4511},{"date":"2021-04-07","close":125.2191},{"date":"2021-04-08","close":125.9634},{"date":"2021-04-09","close":126.901},{"date":"2021-04-12","close":128.5442},{"date":"2021-04-13","close":127.452},{"date":"2021-04-14","close":126.727},{"date":"2021-04-15","close":128.6988},{"date":"2021-04-16","close":128.4088},{"date":"2021-04-19","close":127.7032},{"date":"2021-04-20","close":126.5143},{"date":"2021-04-21","close":128.6408},{"date":"2021-04-22","close":129.0661},{"date":"2021-04-23","close":130.4966},{"date":"2021-04-26","close":130.1873},{"date":"2021-04-27","close":130.5836},{"date":"2021-04-28","close":130.5547},{"date":"2021-04-29","close":132.5071},{"date":"2021-04-30","close":130.4193},{"date":"2021-05-03","close":129.82},{"date":"2021-05-04","close":131.4825},{"date":"2021-05-05","close":132.3041},{"date":"2021-05-06","close":131.2989},{"date":"2021-05-07","close":132.7391},{"date":"2021-05-10","close":132.5071},{"date":"2021-05-11","close":131.5889},{"date":"2021-05-12","close":126.466},{"date":"2021-05-13","close":128.9598},{"date":"2021-05-14","close":129.849},{"date":"2021-05-17","close":129.4624},{"date":"2021-05-18","close":127.6646},{"date":"2021-05-19","close":127.133},{"date":"2021-05-20","close":127.9546},{"date":"2021-05-21","close":128.4088},{"date":"2021-05-24","close":129.2208},{"date":"2021-05-25","close":128.6699},{"date":"2021-05-26","close":129.0275},{"date":"2021-05-27","close":129.8877},{"date":"2021-05-28","close":130.5836},{"date":"2021-06-01","close":131.2313},{"date":"2021-06-02","close":131.3279},{"date":"2021-06-03","close":132.2558},{"date":"2021-06-04","close":133.0968},{"date":"2021-06-07","close":132.1108},{"date":"2021-06-08","close":132.1398},{"date":"2021-06-09","close":131.1733},{"date":"2021-06-10","close":131.7918},{"date":"2021-06-11","close":131.5111},{"date":"2021-06-14","close":131.8209},{"date":"2021-06-15","close":132.7695},{"date":"2021-06-16","close":131.0659},{"date":"2021-06-17","close":129.701},{"date":"2021-06-18","close":126.4679},{"date":"2021-06-21","close":129.4396},{"date":"2021-06-22","close":129.3428},{"date":"2021-06-23","close":129.0137},{"date":"2021-06-24","close":129.3525},{"date":"2021-06-25","close":129.3719},{"date":"2021-06-28","close":128.9653},{"date":"2021-06-29","close":128.7233},{"date":"2021-06-30","close":129.2267},{"date":"2021-07-01","close":129.6526},{"date":"2021-07-02","close":130.6206},{"date":"2021-07-06","close":128.7427},{"date":"2021-07-07","close":130.9497},{"date":"2021-07-08","close":128.7717},{"date":"2021-07-09","close":131.1336},{"date":"2021-07-12","close":131.937},{"date":"2021-07-13","close":130.6883},{"date":"2021-07-14","close":130.5044},{"date":"2021-07-15","close":131.3853},{"date":"2021-07-16","close":131.8693},{"date":"2021-07-19","close":128.8007},{"date":"2021-07-20","close":132.3533},{"date":"2021-07-21","close":132.634},{"date":"2021-07-22","close":132.7792},{"date":"2021-07-23","close":133.4181},{"date":"2021-07-26","close":132.8566},{"date":"2021-07-27","close":132.6437},{"date":"2021-07-28","close":132.4888},{"date":"2021-07-29","close":134.1634},{"date":"2021-07-30","close":134.599},{"date":"2021-08-02","close":133.8052},{"date":"2021-08-03","close":134.328},{"date":"2021-08-04","close":132.3436},{"date":"2021-08-05","close":132.5178},{"date":"2021-08-06","close":132.4404},{"date":"2021-08-09","close":131.695},{"date":"2021-08-10","close":132.421},{"date":"2021-08-11","close":133.0502},{"date":"2021-08-12","close":132.8566},{"date":"2021-08-13","close":132.8469},{"date":"2021-08-16","close":133.2051},{"date":"2021-08-17","close":131.908},{"date":"2021-08-18","close":130.6787},{"date":"2021-08-19","close":130.0688},{"date":"2021-08-20","close":130.456},{"date":"2021-08-23","close":130.9594},{"date":"2021-08-24","close":131.7241},{"date":"2021-08-25","close":132.2662},{"date":"2021-08-26","close":131.6273},{"date":"2021-08-27","close":132.4597},{"date":"2021-08-30","close":132.7308},{"date":"2021-08-31","close":131.6176},{"date":"2021-09-01","close":129.8848},{"date":"2021-09-02","close":131.4628},{"date":"2021-09-03","close":131.0659},{"date":"2021-09-07","close":128.8685},{"date":"2021-09-08","close":128.6265},{"date":"2021-09-09","close":127.5424},{"date":"2021-09-10","close":126.2549},{"date":"2021-09-13","close":126.5652},{"date":"2021-09-14","close":127.2341},{"date":"2021-09-15","close":127.4183},{"date":"2021-09-16","close":128.3393},{"date":"2021-09-17","close":126.1677},{"date":"2021-09-20","close":123.8603},{"date":"2021-09-21","close":123.5501},{"date":"2021-09-22","close":123.9379},{"date":"2021-09-23","close":125.2952},{"date":"2021-09-24","close":125.6539},{"date":"2021-09-27","close":125.586},{"date":"2021-09-28","close":123.3756},{"date":"2021-09-29","close":122.9587},{"date":"2021-09-30","close":120.2248},{"date":"2021-10-01","close":121.1458},{"date":"2021-10-04","close":119.3522},{"date":"2021-10-05","close":121.5821},{"date":"2021-10-06","close":121.6208},{"date":"2021-10-07","close":121.6887},{"date":"2021-10-08","close":122.3383},{"date":"2021-10-11","close":120.6611},{"date":"2021-10-12","close":119.6334},{"date":"2021-10-13","close":120.4768},{"date":"2021-10-14","close":124.4614},{"date":"2021-10-15","close":124.4129},{"date":"2021-10-18","close":125.0334},{"date":"2021-10-19","close":126.1677},{"date":"2021-10-20","close":126.3131},{"date":"2021-10-21","close":126.5361},{"date":"2021-10-22","close":127.1372},{"date":"2021-10-25","close":126.507},{"date":"2021-10-26","close":126.6524},{"date":"2021-10-27","close":125.9156},{"date":"2021-10-28","close":127.9612},{"date":"2021-10-29","close":128.3587},{"date":"2021-11-01","close":129.9583},{"date":"2021-11-02","close":135.5813},{"date":"2021-11-03","close":136.7156},{"date":"2021-11-04","close":136.1145},{"date":"2021-11-05","close":136.6381},{"date":"2021-11-08","close":135.116},{"date":"2021-11-09","close":135.1063},{"date":"2021-11-10","close":135.1644},{"date":"2021-11-11","close":134.4858},{"date":"2021-11-12","close":135.9788},{"date":"2021-11-15","close":135.814},{"date":"2021-11-16","close":137.0937},{"date":"2021-11-17","close":137.0161},{"date":"2021-11-18","close":136.7737},{"date":"2021-11-19","close":138.131},{"date":"2021-11-22","close":137.6463},{"date":"2021-11-23","close":138.7418},{"date":"2021-11-24","close":138.7418},{"date":"2021-11-26","close":134.8445},{"date":"2021-11-29","close":135.7364},{"date":"2021-11-30","close":132.3336},{"date":"2021-12-01","close":131.6549},{"date":"2021-12-02","close":134.6312},{"date":"2021-12-03","close":134.893},{"date":"2021-12-06","close":135.7364},{"date":"2021-12-07","close":136.3092},{"date":"2021-12-08","close":136.95},{"date":"2021-12-09","close":136.9791},{"date":"2021-12-10","close":138.5907},{"date":"2021-12-13","close":138.3481},{"date":"2021-12-14","close":137.0277},{"date":"2021-12-15","close":140.0762},{"date":"2021-12-16","close":139.6587},{"date":"2021-12-17","close":135.7558},{"date":"2021-12-20","close":134.9403},{"date":"2021-12-21","close":136.5034},{"date":"2021-12-22","close":136.9403},{"date":"2021-12-23","close":138.416},{"date":"2021-12-27","close":141.0956},{"date":"2021-12-28","close":142.0956},{"date":"2021-12-29","close":143.115},{"date":"2021-12-30","close":142.2024},{"date":"2021-12-31","close":142.7558},{"date":"2022-01-03","close":139.484},{"date":"2022-01-04","close":141.8334},{"date":"2022-01-05","close":139.2509},{"date":"2022-01-06","close":140.9208},{"date":"2022-01-07","close":138.2316},{"date":"2022-01-10","close":136.1442},{"date":"2022-01-11","close":138.4257},{"date":"2022-01-12","close":139.4257},{"date":"2022-01-13","close":139.8626},{"date":"2022-01-14","close":137.416},{"date":"2022-01-18","close":135.4937},{"date":"2022-01-19","close":134.7947},{"date":"2022-01-20","close":132.6394},{"date":"2022-01-21","close":132.4452},{"date":"2022-01-24","close":132.3578},{"date":"2022-01-25","close":129.9889},{"date":"2022-01-26","close":129.5035},{"date":"2022-01-27","close":128.6006},{"date":"2022-01-28","close":131.0569},{"date":"2022-01-31","close":132.785},{"date":"2022-02-01","close":133.0957},{"date":"2022-02-02","close":135.717},{"date":"2022-02-03","close":134.2316},{"date":"2022-02-04","close":130.5714},{"date":"2022-02-07","close":131.319},{"date":"2022-02-08","close":131.5132},{"date":"2022-02-09","close":132.5423},{"date":"2022-02-10","close":131.5423},{"date":"2022-02-11","close":126.9986},{"date":"2022-02-14","close":126.3676},{"date":"2022-02-15","close":127.5812},{"date":"2022-02-16","close":127.9598},{"date":"2022-02-17","close":124.5812},{"date":"2022-02-18","close":124.4841},{"date":"2022-02-22","close":123.7269},{"date":"2022-02-23","close":121.1346},{"date":"2022-02-24","close":123.8919},{"date":"2022-02-25","close":126.0861},{"date":"2022-02-28","close":126.0084},{"date":"2022-03-01","close":123.6783},{"date":"2022-03-02","close":127.1734},{"date":"2022-03-03","close":127.2317},{"date":"2022-03-04","close":127.1734},{"date":"2022-03-07","close":125.7268},{"date":"2022-03-08","close":125.0763},{"date":"2022-03-09","close":126.9241},{"date":"2022-03-10","close":124.6582},{"date":"2022-03-11","close":122.8687},{"date":"2022-03-14","close":123.5981},{"date":"2022-03-15","close":125.8252},{"date":"2022-03-16","close":127.7702},{"date":"2022-03-17","close":129.1026},{"date":"2022-03-18","close":131.0573},{"date":"2022-03-21","close":130.9893},{"date":"2022-03-22","close":130.9212},{"date":"2022-03-23","close":128.9081},{"date":"2022-03-24","close":128.8595},{"date":"2022-03-25","close":129.8903},{"date":"2022-03-28","close":129.9973},{"date":"2022-03-29","close":132.2341},{"date":"2022-03-30","close":131.709},{"date":"2022-03-31","close":129.5208},{"date":"2022-04-01","close":130.6878},{"date":"2022-04-04","close":130.3182},{"date":"2022-04-05","close":128.1689},{"date":"2022-04-06","close":128.3051},{"date":"2022-04-07","close":128.6649},{"date":"2022-04-08","close":128.1982},{"date":"2022-04-11","close":126.3114},{"date":"2022-04-12","close":125.1541},{"date":"2022-04-13","close":125.9808},{"date":"2022-04-14","close":123.5592},{"date":"2022-04-18","close":123.7829},{"date":"2022-04-19","close":126.5546},{"date":"2022-04-20","close":128.4801},{"date":"2022-04-21","close":128.6163},{"date":"2022-04-22","close":123.6759},{"date":"2022-04-25","close":124.1427},{"date":"2022-04-26","close":121.8865},{"date":"2022-04-27","close":122.9076},{"date":"2022-04-28","close":124.6095},{"date":"2022-04-29","close":122.7909},{"date":"2022-05-02","close":122.8493},{"date":"2022-05-03","close":120.8945},{"date":"2022-05-04","close":123.637},{"date":"2022-05-05","close":118.8133},{"date":"2022-05-06","close":119.7469},{"date":"2022-05-09","close":118.4924},{"date":"2022-05-10","close":117.5685},{"date":"2022-05-11","close":117.1308},{"date":"2022-05-12","close":117.1016},{"date":"2022-05-13","close":117.7143},{"date":"2022-05-16","close":116.9655},{"date":"2022-05-17","close":118.1131},{"date":"2022-05-18","close":113.1726},{"date":"2022-05-19","close":113.5033},{"date":"2022-05-20","close":114.1354},{"date":"2022-05-23","close":115.8665},{"date":"2022-05-24","close":115.2344},{"date":"2022-05-25","close":114.8065},{"date":"2022-05-26","close":117.1308},{"date":"2022-05-27","close":119.0953},{"date":"2022-05-31","close":118.1325},{"date":"2022-06-01","close":117.1211},{"date":"2022-06-02","close":119.8247},{"date":"2022-06-03","close":119.0467},{"date":"2022-06-06","close":119.0661},{"date":"2022-06-07","close":120.2721},{"date":"2022-06-08","close":118.4048},{"date":"2022-06-09","close":115.7645},{"date":"2022-06-10","close":112.4909},{"date":"2022-06-13","close":108.8373},{"date":"2022-06-14","close":108.4769},{"date":"2022-06-15","close":109.3927},{"date":"2022-06-16","close":105.4468},{"date":"2022-06-17","close":104.3849},{"date":"2022-06-21","close":105.5053},{"date":"2022-06-22","close":105.7197},{"date":"2022-06-23","close":106.1581},{"date":"2022-06-24","close":110.5813},{"date":"2022-06-27","close":109.8116},{"date":"2022-06-28","close":107.2882},{"date":"2022-06-29","close":107.6974},{"date":"2022-06-30","close":107.0641},{"date":"2022-07-01","close":108.5938},{"date":"2022-07-05","close":108.5353},{"date":"2022-07-06","close":109.4511},{"date":"2022-07-07","close":110.4936},{"date":"2022-07-08","close":109.4609},{"date":"2022-07-11","close":109.0517},{"date":"2022-07-12","close":107.4246},{"date":"2022-07-13","close":106.7621},{"date":"2022-07-14","close":106.9083},{"date":"2022-07-15","close":108.8276},{"date":"2022-07-18","close":106.2944},{"date":"2022-07-19","close":109.9967},{"date":"2022-07-20","close":110.8931},{"date":"2022-07-21","close":112.6565},{"date":"2022-07-22","close":112.3643},{"date":"2022-07-25","close":112.5299},{"date":"2022-07-26","close":113.1437},{"date":"2022-07-27","close":115.5502},{"date":"2022-07-28","close":117.5475},{"date":"2022-07-29","close":120.3242},{"date":"2022-08-01","close":119.233},{"date":"2022-08-02","close":121.6005},{"date":"2022-08-03","close":122.9937},{"date":"2022-08-04","close":122.1558},{"date":"2022-08-05","close":123.0034},{"date":"2022-08-08","close":122.4286},{"date":"2022-08-09","close":121.6297},{"date":"2022-08-10","close":123.7926},{"date":"2022-08-11","close":123.9095},{"date":"2022-08-12","close":125.9848},{"date":"2022-08-15","close":126.2186},{"date":"2022-08-16","close":126.959},{"date":"2022-08-17","close":126.3063},{"date":"2022-08-18","close":126.7837},{"date":"2022-08-19","close":125.5853},{"date":"2022-08-22","close":122.906},{"date":"2022-08-23","close":123.1301},{"date":"2022-08-24","close":123.3152},{"date":"2022-08-25","close":124.0362},{"date":"2022-08-26","close":119.5058},{"date":"2022-08-29","close":118.814},{"date":"2022-08-30","close":117.2551},{"date":"2022-08-31","close":117.0701},{"date":"2022-09-01","close":117.3331},{"date":"2022-09-02","close":114.8},{"date":"2022-09-06","close":116.4368},{"date":"2022-09-07","close":119.4765},{"date":"2022-09-08","close":120.8016},{"date":"2022-09-09","close":122.5455},{"date":"2022-09-12","close":123.5685},{"date":"2022-09-13","close":120.2892},{"date":"2022-09-14","close":120.1038},{"date":"2022-09-15","close":118.5227},{"date":"2022-09-16","close":116.0925},{"date":"2022-09-19","close":117.6346},{"date":"2022-09-20","close":116.0047},{"date":"2022-09-21","close":114.7359},{"date":"2022-09-22","close":112.7352},{"date":"2022-09-23","close":111.6811},{"date":"2022-09-26","close":110.9394},{"date":"2022-09-27","close":109.124},{"date":"2022-09-28","close":111.6128},{"date":"2022-09-29","close":110.5588},{"date":"2022-09-30","close":110.6856},{"date":"2022-10-03","close":114.7262},{"date":"2022-10-04","close":118.2104},{"date":"2022-10-05","close":118.1714},{"date":"2022-10-06","close":116.8343},{"date":"2022-10-07","close":113.4964},{"date":"2022-10-10","close":112.7547},{"date":"2022-10-11","close":112.296},{"date":"2022-10-12","close":111.2517},{"date":"2022-10-13","close":113.0182},{"date":"2022-10-14","close":110.5392},{"date":"2022-10-17","close":114.1504},{"date":"2022-10-18","close":116.2585},{"date":"2022-10-19","close":115.1556},{"date":"2022-10-20","close":112.335},{"date":"2022-10-21","close":116.317},{"date":"2022-10-24","close":117.5565},{"date":"2022-10-25","close":120.0843},{"date":"2022-10-26","close":120.7675},{"date":"2022-10-27","close":121.6263},{"date":"2022-10-28","close":126.1744},{"date":"2022-10-31","close":126.5453},{"date":"2022-11-01","close":128.8583},{"date":"2022-11-02","close":126.9649},{"date":"2022-11-03","close":128.5558},{"date":"2022-11-04","close":132.001},{"date":"2022-11-07","close":133.1233},{"date":"2022-11-08","close":133.9237},{"date":"2022-11-09","close":132.4304},{"date":"2022-11-10","close":137.3005},{"date":"2022-11-11","close":135.5145},{"date":"2022-11-14","close":134.4702},{"date":"2022-11-15","close":135.251},{"date":"2022-11-16","close":135.2412},{"date":"2022-11-17","close":134.7142},{"date":"2022-11-18","close":135.9732},{"date":"2022-11-21","close":137.1053},{"date":"2022-11-22","close":138.2375},{"date":"2022-11-23","close":138.6669},{"date":"2022-11-25","close":139.1452},{"date":"2022-11-28","close":136.0123},{"date":"2022-11-29","close":135.6706},{"date":"2022-11-30","close":138.9987},{"date":"2022-12-01","close":139.8479},{"date":"2022-12-02","close":140.9214},{"date":"2022-12-05","close":138.6669},{"date":"2022-12-06","close":136.6728},{"date":"2022-12-07","close":137.318},{"date":"2022-12-08","close":137.5917},{"date":"2022-12-09","close":135.9788},{"date":"2022-12-12","close":138.8722},{"date":"2022-12-13","close":140.2114},{"date":"2022-12-14","close":138.5594},{"date":"2022-12-15","close":135.1382},{"date":"2022-12-16","close":133.6915},{"date":"2022-12-19","close":133.8967},{"date":"2022-12-20","close":134.6494},{"date":"2022-12-21","close":137.2007},{"date":"2022-12-22","close":135.2066},{"date":"2022-12-23","close":136.2427},{"date":"2022-12-27","close":136.9758},{"date":"2022-12-28","close":135.2457},{"date":"2022-12-29","close":137.2104},{"date":"2022-12-30","close":136.5751},{"date":"2023-01-03","close":137.3571},{"date":"2023-01-04","close":137.6796},{"date":"2023-01-05","close":134.8742},{"date":"2023-01-06","close":140.6023},{"date":"2023-01-09","close":139.2925},{"date":"2023-01-10","close":139.5955},{"date":"2023-01-11","close":142.2054},{"date":"2023-01-12","close":142.2738},{"date":"2023-01-13","close":142.8408},{"date":"2023-01-17","close":141.3745},{"date":"2023-01-18","close":138.2368},{"date":"2023-01-19","close":135.9006},{"date":"2023-01-20","close":139.2925},{"date":"2023-01-23","close":139.8301},{"date":"2023-01-24","close":140.8369},{"date":"2023-01-25","close":139.5858},{"date":"2023-01-26","close":140.3189},{"date":"2023-01-27","close":140.661},{"date":"2023-01-30","close":139.1068},{"date":"2023-01-31","close":141.658},{"date":"2023-02-01","close":141.8828},{"date":"2023-02-02","close":141.267},{"date":"2023-02-03","close":143.0852},{"date":"2023-02-06","close":143.7792},{"date":"2023-02-07","close":143.4371},{"date":"2023-02-08","close":141.7069},{"date":"2023-02-09","close":141.1106},{"date":"2023-02-10","close":141.4332},{"date":"2023-02-13","close":142.5475},{"date":"2023-02-14","close":141.1204},{"date":"2023-02-15","close":142.9092},{"date":"2023-02-16","close":141.2964},{"date":"2023-02-17","close":143.1927},{"date":"2023-02-21","close":139.7813},{"date":"2023-02-22","close":139.1361},{"date":"2023-02-23","close":139.5564},{"date":"2023-02-24","close":137.7676},{"date":"2023-02-27","close":138.1684},{"date":"2023-02-28","close":138.3737},{"date":"2023-03-01","close":138.4616},{"date":"2023-03-02","close":139.1361},{"date":"2023-03-03","close":140.6903},{"date":"2023-03-06","close":140.1722},{"date":"2023-03-07","close":136.927},{"date":"2023-03-08","close":137.6014},{"date":"2023-03-09","close":136.0543},{"date":"2023-03-10","close":132.9012},{"date":"2023-03-13","close":132.5388},{"date":"2023-03-14","close":135.6332},{"date":"2023-03-15","close":131.2168},{"date":"2023-03-16","close":133.0186},{"date":"2023-03-17","close":132.1863},{"date":"2023-03-20","close":135.6626},{"date":"2023-03-21","close":137.1608},{"date":"2023-03-22","close":135.5842},{"date":"2023-03-23","close":135.4765},{"date":"2023-03-24","close":136.4264},{"date":"2023-03-27","close":136.8866},{"date":"2023-03-28","close":138.2086},{"date":"2023-03-29","close":139.2857},{"date":"2023-03-30","close":139.8634},{"date":"2023-03-31","close":142.3116},{"date":"2023-04-03","close":141.254},{"date":"2023-04-04","close":136.1718},{"date":"2023-04-05","close":132.8522},{"date":"2023-04-06","close":132.4409},{"date":"2023-04-10","close":133.9391},{"date":"2023-04-11","close":134.1741},{"date":"2023-04-12","close":135.6528},{"date":"2023-04-13","close":135.5744},{"date":"2023-04-14","close":135.4765},{"date":"2023-04-17","close":136.3284},{"date":"2023-04-18","close":136.3578},{"date":"2023-04-19","close":134.7127},{"date":"2023-04-20","close":135.1044},{"date":"2023-04-21","close":134.7225},{"date":"2023-04-24","close":134.8596},{"date":"2023-04-25","close":133.097},{"date":"2023-04-26","close":130.9623},{"date":"2023-04-27","close":134.5168},{"date":"2023-04-28","close":135.0652},{"date":"2023-05-01","close":136.4459},{"date":"2023-05-02","close":142.5759},{"date":"2023-05-03","close":141.5771},{"date":"2023-05-04","close":139.9516},{"date":"2023-05-05","close":142.008},{"date":"2023-05-08","close":142.008},{"date":"2023-05-09","close":141.4107},{"date":"2023-05-10","close":141.675},{"date":"2023-05-11","close":140.7742},{"date":"2023-05-12","close":142.3997},{"date":"2023-05-15","close":143.3006},{"date":"2023-05-16","close":141.5575},{"date":"2023-05-17","close":142.8991},{"date":"2023-05-18","close":144.7204},{"date":"2023-05-19","close":144.505},{"date":"2023-05-22","close":144.8575},{"date":"2023-05-23","close":142.9382},{"date":"2023-05-24","close":141.2638},{"date":"2023-05-25","close":142.7032},{"date":"2023-05-26","close":145.1415},{"date":"2023-05-30","close":144.4659},{"date":"2023-05-31","close":142.0569},{"date":"2023-06-01","close":143.8979},{"date":"2023-06-02","close":147.5504},{"date":"2023-06-05","close":145.6997},{"date":"2023-06-06","close":146.1893},{"date":"2023-06-07","close":147.9911},{"date":"2023-06-08","close":147.286},{"date":"2023-06-09","close":147.4135},{"date":"2023-06-12","close":148.2865},{"date":"2023-06-13","close":150.5327},{"date":"2023-06-14","close":150.6602},{"date":"2023-06-15","close":153.7009},{"date":"2023-06-16","close":152.926},{"date":"2023-06-20","close":152.3669},{"date":"2023-06-21","close":153.5734},{"date":"2023-06-22","close":153.0437},{"date":"2023-06-23","close":153.0731},{"date":"2023-06-26","close":154.3678},{"date":"2023-06-27","close":156.5257},{"date":"2023-06-28","close":155.741},{"date":"2023-06-29","close":157.075},{"date":"2023-06-30","close":158.7817},{"date":"2023-07-03","close":157.7322},{"date":"2023-07-05","close":155.4174},{"date":"2023-07-06","close":153.7597},{"date":"2023-07-07","close":154.0736},{"date":"2023-07-10","close":154.5052},{"date":"2023-07-11","close":154.5444},{"date":"2023-07-12","close":154.4953},{"date":"2023-07-13","close":155.2408},{"date":"2023-07-14","close":154.5248},{"date":"2023-07-17","close":154.8779},{"date":"2023-07-18","close":155.8293},{"date":"2023-07-19","close":154.4659},{"date":"2023-07-20","close":155.0642},{"date":"2023-07-21","close":154.515},{"date":"2023-07-24","close":155.2015},{"date":"2023-07-25","close":155.6822},{"date":"2023-07-26","close":155.7214},{"date":"2023-07-27","close":154.8387},{"date":"2023-07-28","close":155.2212},{"date":"2023-07-31","close":155.5645},{"date":"2023-08-01","close":156.3982},{"date":"2023-08-02","close":155.6528},{"date":"2023-08-03","close":154.8289},{"date":"2023-08-04","close":153.5734},{"date":"2023-08-07","close":157.5262},{"date":"2023-08-08","close":157.4281},{"date":"2023-08-09","close":156.663},{"date":"2023-08-10","close":155.8784},{"date":"2023-08-11","close":155.1918},{"date":"2023-08-14","close":155.0937},{"date":"2023-08-15","close":153.6616},{"date":"2023-08-16","close":153.0535},{"date":"2023-08-17","close":150.052},{"date":"2023-08-18","close":151.4939},{"date":"2023-08-21","close":151.6607},{"date":"2023-08-22","close":151.7293},{"date":"2023-08-23","close":153.2987},{"date":"2023-08-24","close":151.9059},{"date":"2023-08-25","close":154.5738},{"date":"2023-08-28","close":155.4762},{"date":"2023-08-29","close":156.5061},{"date":"2023-08-30","close":157.2221},{"date":"2023-08-31","close":156.4571},{"date":"2023-09-01","close":157.5753},{"date":"2023-09-05","close":154.1128},{"date":"2023-09-06","close":154.0932},{"date":"2023-09-07","close":153.642},{"date":"2023-09-08","close":150.9544},{"date":"2023-09-11","close":150.513},{"date":"2023-09-12","close":148.7573},{"date":"2023-09-13","close":149.8184},{"date":"2023-09-14","close":150.1819},{"date":"2023-09-15","close":148.9735},{"date":"2023-09-18","close":149.7987},{"date":"2023-09-19","close":149.9854},{"date":"2023-09-20","close":148.7573},{"date":"2023-09-21","close":148.384},{"date":"2023-09-22","close":149.003},{"date":"2023-09-25","close":149.838},{"date":"2023-09-26","close":146.6548},{"date":"2023-09-27","close":146.252},{"date":"2023-09-28","close":146.2127},{"date":"2023-09-29","close":145.1713},{"date":"2023-10-02","close":144.8372},{"date":"2023-10-03","close":145.3678},{"date":"2023-10-04","close":147.4899},{"date":"2023-10-05","close":145.8099},{"date":"2023-10-06","close":147.5882},{"date":"2023-10-09","close":148.6689},{"date":"2023-10-10","close":148.6296},{"date":"2023-10-11","close":149.5826},{"date":"2023-10-12","close":148.4724},{"date":"2023-10-13","close":146.0358},{"date":"2023-10-16","close":147.8338},{"date":"2023-10-17","close":147.1264},{"date":"2023-10-18","close":141.4379},{"date":"2023-10-19","close":141.1333},{"date":"2023-10-20","close":139.0897},{"date":"2023-10-23","close":138.3921},{"date":"2023-10-24","close":138.5002},{"date":"2023-10-25","close":137.2132},{"date":"2023-10-26","close":137.39},{"date":"2023-10-27","close":136.7809},{"date":"2023-10-30","close":137.6651},{"date":"2023-10-31","close":138.3037},{"date":"2023-11-01","close":139.9052},{"date":"2023-11-02","close":141.1824},{"date":"2023-11-03","close":141.1824},{"date":"2023-11-06","close":140.9466},{"date":"2023-11-07","close":143.9333},{"date":"2023-11-08","close":145.3088},{"date":"2023-11-09","close":144.8765},{"date":"2023-11-10","close":148.158},{"date":"2023-11-13","close":148.7279},{"date":"2023-11-14","close":152.0192},{"date":"2023-11-15","close":150.4177},{"date":"2023-11-16","close":151.2725},{"date":"2023-11-17","close":152.9329},{"date":"2023-11-20","close":152.0977},{"date":"2023-11-21","close":152.6774},{"date":"2023-11-22","close":152.923},{"date":"2023-11-24","close":153.4437},{"date":"2023-11-27","close":151.3609},{"date":"2023-11-28","close":149.8577},{"date":"2023-11-29","close":150.2016},{"date":"2023-11-30","close":152.5104},{"date":"2023-12-01","close":154.2985},{"date":"2023-12-04","close":154.5343},{"date":"2023-12-05","close":152.7756},{"date":"2023-12-06","close":153.7385},{"date":"2023-12-07","close":153.4236},{"date":"2023-12-08","close":154.6537},{"date":"2023-12-11","close":155.2146},{"date":"2023-12-12","close":158.767},{"date":"2023-12-13","close":158.9146},{"date":"2023-12-14","close":161.4535},{"date":"2023-12-15","close":160.5285},{"date":"2023-12-18","close":160.6465},{"date":"2023-12-19","close":160.7843},{"date":"2023-12-20","close":159.2393},{"date":"2023-12-21","close":161.0795},{"date":"2023-12-22","close":161.5814},{"date":"2023-12-26","close":162.2702},{"date":"2023-12-27","close":161.916},{"date":"2023-12-28","close":162.4867},{"date":"2023-12-29","close":162.2604},{"date":"2024-01-02","close":160.2726},{"date":"2024-01-03","close":158.0388},{"date":"2024-01-04","close":157.9207},{"date":"2024-01-05","close":158.1765},{"date":"2024-01-08","close":159.2984},{"date":"2024-01-09","close":160.4005},{"date":"2024-01-10","close":161.0697},{"date":"2024-01-11","close":161.3157},{"date":"2024-01-12","close":160.8335},{"date":"2024-01-16","close":161.0008},{"date":"2024-01-17","close":157.5173},{"date":"2024-01-18","close":159.7215},{"date":"2024-01-19","close":159.446},{"date":"2024-01-22","close":160.558},{"date":"2024-01-23","close":162.4867},{"date":"2024-01-24","close":160.1447},{"date":"2024-01-25","close":161.5026},{"date":"2024-01-26","close":160.9122},{"date":"2024-01-29","close":162.6934},{"date":"2024-01-30","close":163.2247},{"date":"2024-01-31","close":159.4657},{"date":"2024-02-01","close":163.2247},{"date":"2024-02-02","close":164.7697},{"date":"2024-02-05","close":164.3269},{"date":"2024-02-06","close":163.4314},{"date":"2024-02-07","close":164.071},{"date":"2024-02-08","close":163.6479},{"date":"2024-02-09","close":165.8128},{"date":"2024-02-12","close":165.7341},{"date":"2024-02-13","close":165.3601},{"date":"2024-02-14","close":170.6445},{"date":"2024-02-15","close":170.9693},{"date":"2024-02-16","close":171.1168},{"date":"2024-02-20","close":172.0222},{"date":"2024-02-21","close":172.0123},{"date":"2024-02-22","close":175.368},{"date":"2024-02-23","close":175.3581},{"date":"2024-02-26","close":176.0371},{"date":"2024-02-27","close":174.935},{"date":"2024-02-28","close":175.8698},{"date":"2024-02-29","close":177.3065},{"date":"2024-03-01","close":177.7985},{"date":"2024-03-04","close":178.2119},{"date":"2024-03-05","close":176.5882},{"date":"2024-03-06","close":177.4837},{"date":"2024-03-07","close":178.962},{"date":"2024-03-08","close":178.8241},{"date":"2024-03-11","close":178.2524},{"date":"2024-03-12","close":179.2085},{"date":"2024-03-13","close":178.9128},{"date":"2024-03-14","close":179.0014},{"date":"2024-03-15","close":178.9029},{"date":"2024-03-18","close":179.4549},{"date":"2024-03-19","close":179.307},{"date":"2024-03-20","close":181.5443},{"date":"2024-03-21","close":182.2441},{"date":"2024-03-22","close":180.5094},{"date":"2024-03-25","close":180.125},{"date":"2024-03-26","close":179.0508},{"date":"2024-03-27","close":181.0712},{"date":"2024-03-28","close":180.263},{"date":"2024-04-01","close":177.8582},{"date":"2024-04-02","close":177.7695},{"date":"2024-04-03","close":178.4988},{"date":"2024-04-04","close":176.7543},{"date":"2024-04-05","close":179.5928},{"date":"2024-04-08","close":178.3116},{"date":"2024-04-09","close":178.5678},{"date":"2024-04-10","close":177.1584},{"date":"2024-04-11","close":177.8976},{"date":"2024-04-12","close":177.119},{"date":"2024-04-15","close":176.4587},{"date":"2024-04-16","close":176.5079},{"date":"2024-04-17","close":175.4829},{"date":"2024-04-18","close":174.7142},{"date":"2024-04-19","close":175.138},{"date":"2024-04-22","close":175.2957},{"date":"2024-04-23","close":177.257},{"date":"2024-04-24","close":175.6505},{"date":"2024-04-25","close":175.3647},{"date":"2024-04-26","close":174.9507},{"date":"2024-04-29","close":175.1282},{"date":"2024-04-30","close":172.1418},{"date":"2024-05-01","close":171.4716},{"date":"2024-05-02","close":160.985},{"date":"2024-05-03","close":164.1586},{"date":"2024-05-06","close":165.6271},{"date":"2024-05-07","close":167.1351},{"date":"2024-05-08","close":166.7014},{"date":"2024-05-09","close":167.4505},{"date":"2024-05-10","close":168.3375},{"date":"2024-05-13","close":167.6475},{"date":"2024-05-14","close":166.1002},{"date":"2024-05-15","close":167.1844},{"date":"2024-05-16","close":165.4891},{"date":"2024-05-17","close":164.3951},{"date":"2024-05-20","close":166.1692},{"date":"2024-05-21","close":166.6915},{"date":"2024-05-22","close":171.6195},{"date":"2024-05-23","close":170.2298},{"date":"2024-05-24","close":171.1562},{"date":"2024-05-28","close":165.8834},{"date":"2024-05-29","close":164.3064},{"date":"2024-05-30","close":165.2723},{"date":"2024-05-31","close":167.1351},{"date":"2024-06-03","close":163.8136},{"date":"2024-06-04","close":164.4641},{"date":"2024-06-05","close":166.2184},{"date":"2024-06-06","close":166.2579},{"date":"2024-06-07","close":167.549},{"date":"2024-06-10","close":170.5057},{"date":"2024-06-11","close":170.0425},{"date":"2024-06-12","close":171.2055},{"date":"2024-06-13","close":171.4125},{"date":"2024-06-14","close":164.8774},{"date":"2024-06-17","close":166.3582},{"date":"2024-06-18","close":168.7076},{"date":"2024-06-20","close":166.3582},{"date":"2024-06-21","close":166.5062},{"date":"2024-06-24","close":169.2605},{"date":"2024-06-25","close":166.5556},{"date":"2024-06-26","close":164.4431},{"date":"2024-06-27","close":164.3345},{"date":"2024-06-28","close":164.5714},{"date":"2024-07-01","close":163.446},{"date":"2024-07-02","close":163.9692},{"date":"2024-07-03","close":164.1667},{"date":"2024-07-05","close":163.525},{"date":"2024-07-08","close":162.3897},{"date":"2024-07-09","close":162.0245},{"date":"2024-07-10","close":163.7422},{"date":"2024-07-11","close":167.1479},{"date":"2024-07-12","close":167.3453},{"date":"2024-07-15","close":169.9021},{"date":"2024-07-16","close":173.7521},{"date":"2024-07-17","close":172.7847},{"date":"2024-07-18","close":169.527},{"date":"2024-07-19","close":166.99},{"date":"2024-07-22","close":170.7511},{"date":"2024-07-23","close":169.6652},{"date":"2024-07-24","close":164.8083},{"date":"2024-07-25","close":166.3582},{"date":"2024-07-26","close":170.0601},{"date":"2024-07-29","close":169.6948},{"date":"2024-07-30","close":170.1391},{"date":"2024-07-31","close":171.2545},{"date":"2024-08-01","close":157.0886},{"date":"2024-08-02","close":150.7806},{"date":"2024-08-05","close":152.7056},{"date":"2024-08-06","close":154.9662},{"date":"2024-08-07","close":154.8181},{"date":"2024-08-08","close":156.8122},{"date":"2024-08-09","close":157.4736},{"date":"2024-08-12","close":158.6977},{"date":"2024-08-13","close":159.2406},{"date":"2024-08-14","close":159.4085},{"date":"2024-08-15","close":161.0571},{"date":"2024-08-16","close":160.6029},{"date":"2024-08-19","close":162.5575},{"date":"2024-08-20","close":162.7451},{"date":"2024-08-21","close":163.7619},{"date":"2024-08-22","close":163.1005},{"date":"2024-08-23","close":165.2427},{"date":"2024-08-26","close":166.1608},{"date":"2024-08-27","close":165.8251},{"date":"2024-08-28","close":166.4273},{"date":"2024-08-29","close":167.2072},{"date":"2024-08-30","close":168.8557},{"date":"2024-09-03","close":164.5418},{"date":"2024-09-04","close":165.3414},{"date":"2024-09-05","close":163.0314},{"date":"2024-09-06","close":161.5408},{"date":"2024-09-09","close":162.1923},{"date":"2024-09-10","close":162.8241},{"date":"2024-09-11","close":163.14},{"date":"2024-09-12","close":164.7491},{"date":"2024-09-13","close":165.3611},{"date":"2024-09-16","close":166.4686},{"date":"2024-09-17","close":166.6862},{"date":"2024-09-18","close":167.5365},{"date":"2024-09-19","close":170.325},{"date":"2024-09-20","close":169.1879},{"date":"2024-09-23","close":169.178},{"date":"2024-09-24","close":168.6341},{"date":"2024-09-25","close":169.3362},{"date":"2024-09-26","close":170.0482},{"date":"2024-09-27","close":170.147},{"date":"2024-09-30","close":169.7911},{"date":"2024-10-01","close":167.2102},{"date":"2024-10-02","close":166.3203},{"date":"2024-10-03","close":167.2102},{"date":"2024-10-04","close":168.2089},{"date":"2024-10-07","close":164.6788},{"date":"2024-10-08","close":165.0546},{"date":"2024-10-09","close":166.9334},{"date":"2024-10-10","close":167.0124},{"date":"2024-10-11","close":168.4858},{"date":"2024-10-14","close":169.6526},{"date":"2024-10-15","close":167.4871},{"date":"2024-10-16","close":167.8134},{"date":"2024-10-17","close":167.7837},{"date":"2024-10-18","close":167.5069},{"date":"2024-10-21","close":167.4673},{"date":"2024-10-22","close":166.4983},{"date":"2024-10-23","close":164.8074},{"date":"2024-10-24","close":164.7184},{"date":"2024-10-25","close":165.0942},{"date":"2024-10-28","close":166.172},{"date":"2024-10-29","close":165.6182},{"date":"2024-10-30","close":167.0223},{"date":"2024-10-31","close":181.2911},{"date":"2024-11-01","close":176.4359},{"date":"2024-11-04","close":177.9093},{"date":"2024-11-05","close":179.9858},{"date":"2024-11-06","close":188.1931},{"date":"2024-11-07","close":186.8384},{"date":"2024-11-08","close":188.7864},{"date":"2024-11-11","close":189.4291},{"date":"2024-11-12","close":191.832},{"date":"2024-11-13","close":193.2361},{"date":"2024-11-14","close":191.5847},{"date":"2024-11-15","close":190.942},{"date":"2024-11-18","close":191.0804},{"date":"2024-11-19","close":191.298},{"date":"2024-11-20","close":191.1694},{"date":"2024-11-21","close":193.5723},{"date":"2024-11-22","close":195.1742},{"date":"2024-11-25","close":194.9171},{"date":"2024-11-26","close":194.8182},{"date":"2024-11-27","close":192.9197},{"date":"2024-11-29","close":192.2077},{"date":"2024-12-02","close":193.3745},{"date":"2024-12-03","close":192.1583},{"date":"2024-12-04","close":192.8208},{"date":"2024-12-05","close":191.7924},{"date":"2024-12-06","close":189.6733},{"date":"2024-12-09","close":188.0394},{"date":"2024-12-10","close":186.7619},{"date":"2024-12-11","close":186.8214},{"date":"2024-12-12","close":186.6134},{"date":"2024-12-13","close":185.5538},{"date":"2024-12-16","close":187.5343},{"date":"2024-12-17","close":184.8904},{"date":"2024-12-18","close":178.9983},{"date":"2024-12-19","close":180.3352},{"date":"2024-12-20","close":181.573},{"date":"2024-12-23","close":180.2955},{"date":"2024-12-24","close":182.2563},{"date":"2024-12-26","close":181.9295},{"date":"2024-12-27","close":180.6719},{"date":"2024-12-30","close":178.9785},{"date":"2024-12-31","close":178.5032},{"date":"2025-01-02","close":176.592},{"date":"2025-01-03","close":177.8199},{"date":"2025-01-06","close":177.6813},{"date":"2025-01-07","close":176.9485},{"date":"2025-01-08","close":176.7108},{"date":"2025-01-10","close":174.4332},{"date":"2025-01-13","close":174.7799},{"date":"2025-01-14","close":177.404},{"date":"2025-01-15","close":178.3051},{"date":"2025-01-16","close":179.0974},{"date":"2025-01-17","close":178.9686},{"date":"2025-01-21","close":182.8999},{"date":"2025-01-22","close":186.861},{"date":"2025-01-23","close":188.5741},{"date":"2025-01-24","close":186.1479},{"date":"2025-01-27","close":183.1475},{"date":"2025-01-28","close":181.1075},{"date":"2025-01-29","close":180.7412},{"date":"2025-01-30","close":184.1873},{"date":"2025-01-31","close":182.7613},{"date":"2025-02-03","close":182.3355},{"date":"2025-02-04","close":178.7409},{"date":"2025-02-05","close":178.4735},{"date":"2025-02-06","close":181.1174},{"date":"2025-02-07","close":182.7118},{"date":"2025-02-10","close":184.1576},{"date":"2025-02-11","close":183.5139},{"date":"2025-02-12","close":183.6921},{"date":"2025-02-13","close":182.6326},{"date":"2025-02-14","close":181.7512},{"date":"2025-02-18","close":182.5632},{"date":"2025-02-19","close":187.0194},{"date":"2025-02-20","close":186.9402},{"date":"2025-02-21","close":184.3754},{"date":"2025-02-24","close":183.9694},{"date":"2025-02-25","close":185.128},{"date":"2025-02-26","close":186.346},{"date":"2025-02-27","close":185.5043},{"date":"2025-02-28","close":187.4551},{"date":"2025-03-03","close":184.7319},{"date":"2025-03-04","close":181.5433},{"date":"2025-03-05","close":183.2366},{"date":"2025-03-06","close":182.3454},{"date":"2025-03-07","close":182.1969},{"date":"2025-03-10","close":177.6219},{"date":"2025-03-11","close":177.1169},{"date":"2025-03-12","close":175.4829},{"date":"2025-03-13","close":171.2248},{"date":"2025-03-14","close":174.7366},{"date":"2025-03-17","close":177.2068},{"date":"2025-03-18","close":174.6771},{"date":"2025-03-19","close":175.6592},{"date":"2025-03-20","close":174.5283},{"date":"2025-03-21","close":173.1295},{"date":"2025-03-24","close":177.3953},{"date":"2025-03-25","close":178.2683},{"date":"2025-03-26","close":175.4906},{"date":"2025-03-27","close":174.1612},{"date":"2025-03-28","close":169.0325},{"date":"2025-03-31","close":170.7685},{"date":"2025-04-01","close":170.5205},{"date":"2025-04-02","close":171.3439},{"date":"2025-04-03","close":160.2034},{"date":"2025-04-04","close":151.4437},{"date":"2025-04-07","close":152.1084},{"date":"2025-04-08","close":150.2037},{"date":"2025-04-09","close":159.7172},{"date":"2025-04-10","close":156.1658},{"date":"2025-04-11","close":157.6836},{"date":"2025-04-14","close":160.0744},{"date":"2025-04-15","close":158.9336},{"date":"2025-04-16","close":157.257},{"date":"2025-04-17","close":156.5527},{"date":"2025-04-21","close":154.0131},{"date":"2025-04-22","close":158.378},{"date":"2025-04-23","close":160.8978},{"date":"2025-04-24","close":165.9075},{"date":"2025-04-25","close":165.3619},{"date":"2025-04-28","close":164.9651},{"date":"2025-04-29","close":166.4631},{"date":"2025-04-30","close":168.2289},{"date":"2025-05-01","close":165.9274},{"date":"2025-05-02","close":168.715},{"date":"2025-05-05","close":168.9134},{"date":"2025-05-06","close":166.5127},{"date":"2025-05-07","close":168.3579},{"date":"2025-05-08","close":170.203},{"date":"2025-05-09","close":170.3816},{"date":"2025-05-12","close":177.9508},{"date":"2025-05-13","close":179.0619},{"date":"2025-05-14","close":177.931},{"date":"2025-05-15","close":178.7742},{"date":"2025-05-16","close":181.294},{"date":"2025-05-19","close":180.4309},{"date":"2025-05-20","close":179.3595},{"date":"2025-05-21","close":176.2644},{"date":"2025-05-22","close":177.1175},{"date":"2025-05-23","close":176.2247},{"date":"2025-05-27","close":179.3694},{"date":"2025-05-28","close":177.5441},{"date":"2025-05-29","close":178.6055},{"date":"2025-05-30","close":177.3159},{"date":"2025-06-02","close":174.9152},{"date":"2025-06-03","close":176.2941},{"date":"2025-06-04","close":175.7981},{"date":"2025-06-05","close":175.5203},{"date":"2025-06-06","close":176.929},{"date":"2025-06-09","close":177.2167},{"date":"2025-06-10","close":178.4369},{"date":"2025-06-11","close":179.4587},{"date":"2025-06-12","close":178.5361},{"date":"2025-06-13","close":175.853},{"date":"2025-06-16","close":177.5126},{"date":"2025-06-17","close":174.4518},{"date":"2025-06-18","close":176.648},{"date":"2025-06-20","close":175.5847},{"date":"2025-06-23","close":176.171},{"date":"2025-06-24","close":178.1187},{"date":"2025-06-25","close":176.8865},{"date":"2025-06-26","close":178.6951},{"date":"2025-06-27","close":179.4007},{"date":"2025-06-30","close":179.828},{"date":"2025-07-01","close":181.9148},{"date":"2025-07-02","close":180.8515},{"date":"2025-07-03","close":183.0378},{"date":"2025-07-07","close":181.2292},{"date":"2025-07-08","close":180.1957},{"date":"2025-07-09","close":181.1397},{"date":"2025-07-10","close":180.305},{"date":"2025-07-11","close":179.8379},{"date":"2025-07-14","close":177.2442},{"date":"2025-07-15","close":175.3363},{"date":"2025-07-16","close":175.9424},{"date":"2025-07-17","close":178.5759},{"date":"2025-07-18","close":177.3933},{"date":"2025-07-21","close":176.9759},{"date":"2025-07-22","close":178.079},{"date":"2025-07-23","close":180.146},{"date":"2025-07-24","close":178.5957},{"date":"2025-07-25","close":178.9634},{"date":"2025-07-28","close":177.7212},{"date":"2025-07-29","close":177.8463},{"date":"2025-07-30","close":175.66},{"date":"2025-07-31","close":183.6997},{"date":"2025-08-01","close":181.2252},{"date":"2025-08-04","close":183.3419},{"date":"2025-08-05","close":183.7991},{"date":"2025-08-06","close":184.3158},{"date":"2025-08-07","close":181.1059},{"date":"2025-08-08","close":180.9469},{"date":"2025-08-11","close":181.3842},{"date":"2025-08-12","close":183.7891},{"date":"2025-08-13","close":185.7469},{"date":"2025-08-14","close":183.6301},{"date":"2025-08-15","close":180.2314},{"date":"2025-08-18","close":181.4836},{"date":"2025-08-19","close":184.0475},{"date":"2025-08-20","close":182.1991},{"date":"2025-08-21","close":182.2985},{"date":"2025-08-22","close":185.7866},{"date":"2025-08-25","close":184.4152},{"date":"2025-08-26","close":185.6177},{"date":"2025-08-27","close":185.3891},{"date":"2025-08-28","close":185.568},{"date":"2025-08-29","close":183.65},{"date":"2025-09-02","close":183.6599},{"date":"2025-09-03","close":183.2028},{"date":"2025-09-04","close":186.7009},{"date":"2025-09-05","close":186.2835},{"date":"2025-09-08","close":187.4959},{"date":"2025-09-09","close":186.3133},{"date":"2025-09-10","close":186.2438},{"date":"2025-09-11","close":190.835},{"date":"2025-09-12","close":188.7481},{"date":"2025-09-15","close":188.6884},{"date":"2025-09-16","close":186.409},{"date":"2025-09-17","close":185.3937},{"date":"2025-09-18","close":187.8324},{"date":"2025-09-19","close":187.0062},{"date":"2025-09-22","close":187.5835},{"date":"2025-09-23","close":185.8217},{"date":"2025-09-24","close":185.314},{"date":"2025-09-25","close":183.5422},{"date":"2025-09-26","close":185.5231},{"date":"2025-09-29","close":186.0108},{"date":"2025-09-30","close":187.1356},{"date":"2025-10-01","close":186.5782},{"date":"2025-10-02","close":185.2742},{"date":"2025-10-03","close":182.9052},{"date":"2025-10-06","close":182.1487},{"date":"2025-10-07","close":180.5859},{"date":"2025-10-08","close":182.3477},{"date":"2025-10-09","close":182.4672},{"date":"2025-10-10","close":178.4557},{"date":"2025-10-13","close":181.4021},{"date":"2025-10-14","close":184.9258},{"date":"2025-10-15","close":184.9258},{"date":"2025-10-16","close":183.6418},{"date":"2025-10-17","close":184.6172},{"date":"2025-10-20","close":186.5284},{"date":"2025-10-21","close":187.4342},{"date":"2025-10-22","close":184.0897},{"date":"2025-10-23","close":188.3301},{"date":"2025-10-24","close":186.2796},{"date":"2025-10-27","close":185.8914},{"date":"2025-10-28","close":184.2489},{"date":"2025-10-29","close":183.3431},{"date":"2025-10-30","close":197.4082},{"date":"2025-10-31","close":201.1807},{"date":"2025-11-03","close":197.7964},{"date":"2025-11-04","close":197.1494},{"date":"2025-11-05","close":197.1494},{"date":"2025-11-06","close":196.3431},{"date":"2025-11-07","close":195.3875},{"date":"2025-11-10","close":197.0996},{"date":"2025-11-11","close":196.7313},{"date":"2025-11-12","close":195.8852},{"date":"2025-11-13","close":193.2573},{"date":"2025-11-14","close":192.471},{"date":"2025-11-17","close":190.3109},{"date":"2025-11-18","close":189.0269},{"date":"2025-11-19","close":190.6892},{"date":"2025-11-20","close":189.1463},{"date":"2025-11-21","close":194.1233},{"date":"2025-11-24","close":194.3224},{"date":"2025-11-25","close":196.3132},{"date":"2025-11-26","close":195.3775},{"date":"2025-11-28","close":196.9801},{"date":"2025-12-01","close":194.7106},{"date":"2025-12-02","close":196.3829},{"date":"2025-12-03","close":198.304},{"date":"2025-12-04","close":198.304},{"date":"2025-12-05","close":199.1899},{"date":"2025-12-08","close":198.6516},{"date":"2025-12-09","close":195.3716},{"date":"2025-12-10","close":200.0473},{"date":"2025-12-11","close":203.2176},{"date":"2025-12-12","close":201.124},{"date":"2025-12-15","close":202.5696},{"date":"2025-12-16","close":201.1639},{"date":"2025-12-17","close":199.2896},{"date":"2025-12-18","close":201.3433},{"date":"2025-12-19","close":202.6693},{"date":"2025-12-22","close":205.6003},{"date":"2025-12-23","close":207.9232},{"date":"2025-12-24","close":207.644},{"date":"2025-12-26","close":207.8135},{"date":"2025-12-29","close":208.0528},{"date":"2025-12-30","close":206.3979},{"date":"2025-12-31","close":204.6831},{"date":"2026-01-02","close":208.5014},{"date":"2026-01-05","close":210.6648},{"date":"2026-01-06","close":213.5061},{"date":"2026-01-07","close":210.5352},{"date":"2026-01-08","close":209.3987},{"date":"2026-01-09","close":209.9968},{"date":"2026-01-12","close":209.1195},{"date":"2026-01-13","close":211.0835},{"date":"2026-01-14","close":210.4754},{"date":"2026-01-15","close":214.3635},{"date":"2026-01-16","close":214.9915},{"date":"2026-01-20","close":212.4892},{"date":"2026-01-21","close":219.747},{"date":"2026-01-22","close":221.2424},{"date":"2026-01-23","close":220.066},{"date":"2026-01-26","close":219.1289},{"date":"2026-01-27","close":219.8865},{"date":"2026-01-28","close":221.8107},{"date":"2026-01-29","close":225.928},{"date":"2026-01-30","close":223.2961},{"date":"2026-02-02","close":227.0247},{"date":"2026-02-03","close":228.221},{"date":"2026-02-04","close":227.1344},{"date":"2026-02-05","close":229.0884},{"date":"2026-02-06","close":231.2019},{"date":"2026-02-09","close":232.6973},{"date":"2026-02-10","close":232.3982},{"date":"2026-02-11","close":234.5716},{"date":"2026-02-12","close":227.9917},{"date":"2026-02-13","close":229.0585},{"date":"2026-02-17","close":232.6176},{"date":"2026-02-18","close":233.5946},{"date":"2026-02-19","close":232.0393},{"date":"2026-02-20","close":232.797},{"date":"2026-02-23","close":230.7433},{"date":"2026-02-24","close":236.1168},{"date":"2026-02-25","close":232.3085},{"date":"2026-02-26","close":236.2365},{"date":"2026-02-27","close":238.4896},{"date":"2026-03-02","close":240.7227},{"date":"2026-03-03","close":234.5317},{"date":"2026-03-04","close":234.0332},{"date":"2026-03-05","close":226.1474},{"date":"2026-03-06","close":221.3022},{"date":"2026-03-09","close":224.3828},{"date":"2026-03-10","close":225.609},{"date":"2026-03-11","close":223.6151},{"date":"2026-03-12","close":214.9118},{"date":"2026-03-13","close":213.8351},{"date":"2026-03-16","close":214.194},{"date":"2026-03-17","close":215.2424},{"date":"2026-03-18","close":212.4565},{"date":"2026-03-19","close":211.1884},{"date":"2026-03-20","close":209.0616},{"date":"2026-03-23","close":212.4965},{"date":"2026-03-24","close":216.6603},{"date":"2026-03-25","close":215.0128},{"date":"2026-03-26","close":211.1585},{"date":"2026-03-27","close":208.9317},{"date":"2026-03-30","close":208.063},{"date":"2026-03-31","close":214.0442},{"date":"2026-04-01","close":218.3079},{"date":"2026-04-02","close":217.9684},{"date":"2026-04-06","close":218.0982},{"date":"2026-04-07","close":217.4292},{"date":"2026-04-08","close":230.1504},{"date":"2026-04-09","close":233.146},{"date":"2026-04-10","close":234.5639},{"date":"2026-04-13","close":234.1246},{"date":"2026-04-14","close":234.0147},{"date":"2026-04-15","close":229.761},{"date":"2026-04-16","close":229.9008},{"date":"2026-04-17","close":235.9119},{"date":"2026-04-20","close":236.4711},{"date":"2026-04-21","close":233.1959},{"date":"2026-04-22","close":230.1205},{"date":"2026-04-23","close":234.6538},{"date":"2026-04-24","close":232.6068},{"date":"2026-04-27","close":232.6268},{"date":"2026-04-28","close":228.6127},{"date":"2026-04-29","close":227.5343},{"date":"2026-04-30","close":235.1531},{"date":"2026-05-01","close":230.1405},{"date":"2026-05-04","close":230.0905},{"date":"2026-05-05","close":234.1945},{"date":"2026-05-06","close":241.0244},{"date":"2026-05-07","close":234.3842},{"date":"2026-05-08","close":232.0576},{"date":"2026-05-11","close":231.818},{"date":"2026-05-12","close":230.8594},{"date":"2026-05-13","close":231.0791},{"date":"2026-05-14","close":231.798},{"date":"2026-05-15","close":227.5643},{"date":"2026-05-18","close":225.3276},{"date":"2026-05-19","close":220.954},{"date":"2026-05-20","close":224.379},{"date":"2026-05-21","close":222.8412},{"date":"2026-05-22","close":224.1892},{"date":"2026-05-26","close":229.102},{"date":"2026-05-27","close":226.0465},{"date":"2026-05-28","close":225.1179},{"date":"2026-05-29","close":225.5173},{"date":"2026-06-01","close":223.0309},{"date":"2026-06-02","close":227.3945},{"date":"2026-06-03","close":227.8938},{"date":"2026-06-04","close":228.423},{"date":"2026-06-05","close":226.2162},{"date":"2026-06-08","close":225.6171},{"date":"2026-06-09","close":229.4615},{"date":"2026-06-10","close":221.4533},{"date":"2026-06-11","close":225.8767},{"date":"2026-06-12","close":226.7854},{"date":"2026-06-15","close":230.45},{"date":"2026-06-16","close":231.9},{"date":"2026-06-17","close":231.27},{"date":"2026-06-18","close":237.42},{"date":"2026-06-22","close":241.55},{"date":"2026-06-23","close":234.08},{"date":"2026-06-24","close":235.38},{"date":"2026-06-25","close":240.95},{"date":"2026-06-26","close":237.52},{"date":"2026-06-29","close":237.72},{"date":"2026-06-30","close":241.94},{"date":"2026-07-01","close":237.13},{"date":"2026-07-02","close":234.62},{"date":"2026-07-06","close":237.14},{"date":"2026-07-07","close":231.7},{"date":"2026-07-08","close":231.34},{"date":"2026-07-09","close":232.99},{"date":"2026-07-10","close":233.98},{"date":"2026-07-13","close":232.1},{"date":"2026-07-14","close":233.96},{"date":"2026-07-15","close":233.52},{"date":"2026-07-16","close":237.3},{"date":"2026-07-17","close":237.0},{"date":"2026-07-20","close":235.21},{"date":"2026-07-21","close":237.76},{"date":"2026-07-22","close":237.09},{"date":"2026-07-23","close":241.14},{"date":"2026-07-24","close":241.97},{"date":"2026-07-27","close":243.12},{"date":"2026-07-28","close":241.43},{"date":"2026-07-29","close":235.25},{"date":"2026-07-30","close":240.01},{"date":"2026-07-31","close":241.71},{"date":"2026-08-03","close":243.77},{"date":"2026-08-04","close":254.05},{"date":"2026-08-05","close":254.76},{"date":"2026-08-06","close":251.38},{"date":"2026-08-07","close":253.66},{"date":"2026-08-10","close":252.88},{"date":"2026-08-11","close":256.3},{"date":"2026-08-12","close":258.52},{"date":"2026-08-13","close":256.22},{"date":"2026-08-14","close":254.79},{"date":"2026-08-17","close":254.17},{"date":"2026-08-18","close":249.99},{"date":"2026-08-19","close":243.22},{"date":"2026-08-20","close":239.08},{"date":"2026-08-21","close":239.55},{"date":"2026-08-24","close":242.33},{"date":"2026-08-25","close":241.77},{"date":"2026-08-26","close":245.2},{"date":"2026-08-27","close":243.67},{"date":"2026-08-28","close":236.25},{"date":"2026-08-31","close":235.17},{"date":"2026-09-01","close":231.32},{"date":"2026-09-02","close":233.19},{"date":"2026-09-03","close":234.2},{"date":"2026-09-04","close":237.72},{"date":"2026-09-08","close":237.76},{"date":"2026-09-09","close":236.27},{"date":"2026-09-10","close":234.24},{"date":"2026-09-11","close":241.87},{"date":"2026-09-14","close":233.65},{"date":"2026-09-15","close":234.45},{"date":"2026-09-16","close":232.19},{"date":"2026-09-17","close":234.32},{"date":"2026-09-18","close":237.64},{"date":"2026-09-21","close":241.23},{"date":"2026-09-22","close":245.41},{"date":"2026-09-23","close":246.45},{"date":"2026-09-24","close":247.74},{"date":"2026-09-25","close":250.74},{"date":"2026-09-28","close":251.67},{"date":"2026-09-29","close":250.78},{"date":"2026-09-30","close":247.73},{"date":"2026-10-01","close":249.09},{"date":"2026-10-02","close":251.93},{"date":"2026-10-05","close":251.92},{"date":"2026-10-06","close":253.72},{"date":"2026-10-07","close":248.62},{"date":"2026-10-08","close":247.52},{"date":"2026-10-09","close":248.58},{"date":"2026-10-12","close":249.89},{"date":"2026-10-13","close":250.48},{"date":"2026-10-14","close":246.83},{"date":"2026-10-15","close":248.52},{"date":"2026-10-16","close":248.17},{"date":"2026-10-19","close":247.22},{"date":"2026-10-20","close":247.36},{"date":"2026-10-21","close":250.28},{"date":"2026-10-22","close":238.745}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":238.82,"low_30d":230.005,"support":232.55,"high_30d":255.41,"change_1d":-4.6,"change_7d":-3.8,"change_30d":-1.3,"resistance":252.87,"position_in_range":35.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.06,"per":28.58,"quarter":"2024-Q2"},{"pbr":4.06,"per":28.55,"quarter":"2024-Q3"},{"pbr":4.22,"per":28.18,"quarter":"2024-Q4"},{"pbr":3.91,"per":25.34,"quarter":"2025-Q1"},{"pbr":3.95,"per":25.47,"quarter":"2025-Q2"},{"pbr":4.06,"per":25.67,"quarter":"2025-Q3"},{"pbr":4.4,"per":27.55,"quarter":"2025-Q4"},{"pbr":4.47,"per":27.98,"quarter":"2026-Q1"},{"pbr":4.9,"per":30.39,"quarter":"2026-Q2"},{"pbr":4.84,"per":30.0,"quarter":"현재"}],"timeline":[{"close":164.5714,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":169.7911,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":178.5032,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":170.7685,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":179.828,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":187.1356,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":204.6831,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":214.0442,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":241.94,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.23,"pbr_5y_low":3.91,"per_5y_avg":27.52,"per_5y_low":25.34,"current_pbr":4.84,"current_per":30.0,"pbr_5y_high":4.9,"per_5y_high":30.39,"pbr_5y_median":4.06,"per_5y_median":27.98,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 30 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Specialty Industrial Machinery"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +6.0%"},"momentum":{"grade":"D","reason":"RSI 30"},"valuation":{"grade":"C","reason":"PER 29.99x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.6%"},"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":2.45,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.61,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":15.14,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.21,"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":0.09,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":35.95,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":26.13,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":20.04,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.06,"per":28.58,"close":164.5714,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.06,"per":28.55,"close":169.7911,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.22,"per":28.18,"close":178.5032,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.91,"per":25.34,"close":170.7685,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.95,"per":25.47,"close":179.828,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.06,"per":25.67,"close":187.1356,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.4,"per":27.55,"close":204.6831,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.47,"per":27.98,"close":214.0442,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.9,"per":30.39,"close":241.94,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"30.0배"},{"label":"PBR","value":"4.8배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"3.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2.09,"pbr":null,"per":null,"roa":0.024519616579087567,"roe":0.03613396356889848,"revenue":2044397000.0,"market_cap":null,"net_income":406896000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3595392675688724,"total_assets":16594713000.0,"total_equity":11260763000.0,"profit_margin":0.19902983618152442,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":528193000.0,"operating_margin":0.25836126740549903},{"eps":1.97,"pbr":null,"per":null,"roa":0.024486105827051477,"roe":0.036573508349484404,"revenue":1928437000.0,"market_cap":null,"net_income":399357000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3720935659292992,"total_assets":16309535000.0,"total_equity":10919297000.0,"profit_margin":0.20708843483090192,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":514936000.0,"operating_margin":0.2670224643065861},{"eps":2.01,"pbr":null,"per":null,"roa":0.024807837763371785,"roe":0.03750202516072861,"revenue":1998448000.0,"market_cap":null,"net_income":398601000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.36926905278496114,"total_assets":16067543000.0,"total_equity":10628786000.0,"profit_margin":0.19945527729518106,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":523033000.0,"operating_margin":0.2617195944052585},{"eps":1.89,"pbr":null,"per":null,"roa":0.02295205174407995,"roe":0.035282642257779044,"revenue":1892641000.0,"market_cap":null,"net_income":371416000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.36252834002856327,"total_assets":16182257000.0,"total_equity":10526876000.0,"profit_margin":0.19624218222050563,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":488380000.0,"operating_margin":0.25804154089444326},{"eps":1.78,"pbr":null,"per":null,"roa":0.02347400649760594,"roe":0.03449593942324871,"revenue":1778056000.0,"market_cap":null,"net_income":358367000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3576315931556711,"total_assets":15266546000.0,"total_equity":10388672000.0,"profit_margin":0.20154989494144165,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":461626000.0,"operating_margin":0.25962399384496326},{"eps":1.75,"pbr":null,"per":null,"roa":0.0236442649828972,"roe":0.03528183603000458,"revenue":1731971000.0,"market_cap":null,"net_income":351758000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3608605455865023,"total_assets":14877096000.0,"total_equity":9969946000.0,"profit_margin":0.20309693407106702,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":454829000.0,"operating_margin":0.2626077457417012},{"eps":1.87,"pbr":null,"per":null,"roa":0.026467946614518637,"roe":0.040108214096625024,"revenue":1761602000.0,"market_cap":null,"net_income":387257000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.36600151453052393,"total_assets":14631169000.0,"total_equity":9655304000.0,"profit_margin":0.21983228901874544,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":468981000.0,"operating_margin":0.2662241527882007},{"eps":1.66,"pbr":null,"per":null,"roa":0.023039634162238122,"roe":0.0356264979362262,"revenue":1708564000.0,"market_cap":null,"net_income":340241000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.36042548011078307,"total_assets":14767639000.0,"total_equity":9550223000.0,"profit_margin":0.19913857484999098,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":445851000.0,"operating_margin":0.26095071650813195},{"eps":1.4600306224088366,"pbr":null,"per":null,"roa":0.022822793880398755,"roe":0.0364967850517552,"revenue":1734834000.0,"market_cap":null,"net_income":337683000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.35992435011073104,"total_assets":14795866000.0,"total_equity":9252404000.0,"profit_margin":0.1946485946205804,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":447514000.0,"operating_margin":0.2579578219011156},{"eps":1.3444156259677595,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1736180000.0,"market_cap":null,"net_income":310943000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.34068990542455274,"total_assets":null,"total_equity":null,"profit_margin":0.17909606146828094,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":417216000.0,"operating_margin":0.2403068806229769},{"eps":1.482431568428329,"pbr":null,"per":null,"roa":0.022821795645538236,"roe":0.039273367558625004,"revenue":1730885000.0,"market_cap":null,"net_income":342864000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.35532978794085107,"total_assets":15023533000.0,"total_equity":8730191000.0,"profit_margin":0.1980859502508832,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":444992000.0,"operating_margin":0.2570892924717702},{"eps":1.4716483297924259,"pbr":null,"per":null,"roa":0.025995587387087946,"roe":0.040799476512401726,"revenue":1622837000.0,"market_cap":null,"net_income":340370000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.37090416351118444,"total_assets":13093376000.0,"total_equity":8342509000.0,"profit_margin":0.20973763846892818,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":438135000.0,"operating_margin":0.2699809038122744}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.7585,"per":28.58,"date":"2024-06","close":164.57,"source":"reported"},{"eps":5.7585,"per":29.74,"date":"2024-07","close":171.25,"source":"reported"},{"eps":5.7585,"per":29.32,"date":"2024-08","close":168.86,"source":"reported"},{"eps":5.9469,"per":28.55,"date":"2024-09","close":169.79,"source":"reported"},{"eps":5.9469,"per":30.49,"date":"2024-10","close":181.29,"source":"reported"},{"eps":5.9469,"per":32.32,"date":"2024-11","close":192.21,"source":"reported"},{"eps":6.3344,"per":28.18,"date":"2024-12","close":178.5,"source":"reported"},{"eps":6.3344,"per":28.85,"date":"2025-01","close":182.76,"source":"reported"},{"eps":6.3344,"per":29.59,"date":"2025-02","close":187.46,"source":"reported"},{"eps":6.74,"per":25.34,"date":"2025-03","close":170.77,"source":"reported"},{"eps":6.74,"per":24.96,"date":"2025-04","close":168.23,"source":"reported"},{"eps":6.74,"per":26.31,"date":"2025-05","close":177.32,"source":"reported"},{"eps":7.06,"per":25.47,"date":"2025-06","close":179.83,"source":"reported"},{"eps":7.06,"per":26.02,"date":"2025-07","close":183.7,"source":"reported"},{"eps":7.06,"per":26.01,"date":"2025-08","close":183.65,"source":"reported"},{"eps":7.29,"per":25.67,"date":"2025-09","close":187.14,"source":"reported"},{"eps":7.29,"per":27.6,"date":"2025-10","close":201.18,"source":"reported"},{"eps":7.29,"per":27.02,"date":"2025-11","close":196.98,"source":"reported"},{"eps":7.43,"per":27.55,"date":"2025-12","close":204.68,"source":"reported"},{"eps":7.43,"per":30.05,"date":"2026-01","close":223.3,"source":"reported"},{"eps":7.43,"per":32.1,"date":"2026-02","close":238.49,"source":"reported"},{"eps":7.65,"per":27.98,"date":"2026-03","close":214.04,"source":"reported"},{"eps":7.65,"per":30.74,"date":"2026-04","close":235.15,"source":"reported"},{"eps":7.65,"per":29.48,"date":"2026-05","close":225.52,"source":"reported"},{"eps":7.96,"per":30.39,"date":"2026-06","close":241.94,"source":"reported"},{"eps":7.96,"per":30.37,"date":"2026-07","close":241.71,"source":"reported"},{"eps":7.96,"per":29.54,"date":"2026-08","close":235.17,"source":"reported"},{"eps":7.96,"per":31.12,"date":"2026-09","close":247.73,"source":"reported"},{"eps":7.96,"per":29.99,"date":"2026-10","close":238.75,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":28.6,"std":2.05,"count":29,"current":29.99,"lower_1sd":26.55,"upper_1sd":30.64},"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":"AMETEK, Inc.","phase":"above-fold","symbol_resolved":true}