{"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":"2026-10-23T09:57:31.579882+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.3,"direction":"higher_better","percentile":49},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-378.6,"direction":"higher_better","percentile":3}],"summary":"매출 -0.3%","percentile":26},"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":"B","metrics":[{"name":"RSI (14)","unit":"","value":90.0,"direction":null,"percentile":90},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":5.8,"direction":"higher_better","percentile":65}],"summary":"RSI 90","percentile":75},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"순손실","sector_median":null,"industry_median":null}],"summary":"적자 (순손실, PBR 4.39x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-4.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.08,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.24,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-12.0,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x, 순차입금비율 1.2x","percentile":31}},"signals":[],"summary":"Air Products and Chemicals, Inc.(APD)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 686.32억. 현재가 $308.21, 전일 대비 +1.8%, 30일 +5.8%. ROE 5.1%. 기술적 시그널: RSI 90(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.39,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.39%","value_pct":2.39},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":1.24,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":2.39},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":3.834874455485192,"grade":"C","trend":"상승","atr_14":4.958100000000014,"rsi_14":90.0208986415883,"sma_20":287.0345,"sma_60":294.70966666666675,"comment":"상승 추세, RSI 90","analysis":"RSI(14) 90.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(3.83)가 시그널선(0.56)을 상회합니다(골든크로스). SMA20 287, SMA60 295 — 혼조세입니다. 볼린저밴드 266~308 (현재 위치 101%).","bb_lower":266.26551304829724,"bb_upper":307.8034869517027,"macd_signal":0.5592457223583422},"change_pct":1.84,"chart_data":[{"date":"2024-10-23","open":315.26,"high":315.87,"low":310.79,"close":312.29,"volume":1045100,"rsi_14":86.11,"sma_20":311.9,"sma_60":290.2,"sma_120":276.34},{"date":"2024-10-24","open":311.12,"high":311.5,"low":306.33,"close":307.96,"volume":1588200,"rsi_14":79.87,"sma_20":313.03,"sma_60":291.17,"sma_120":276.97},{"date":"2024-10-25","open":308.59,"high":308.59,"low":303.94,"close":304.06,"volume":1294800,"rsi_14":56.99,"sma_20":313.92,"sma_60":291.68,"sma_120":277.56},{"date":"2024-10-28","open":305.92,"high":305.92,"low":301.64,"close":304.29,"volume":1185600,"rsi_14":60.95,"sma_20":314.94,"sma_60":292.29,"sma_120":278.14},{"date":"2024-10-29","open":302.88,"high":303.19,"low":300.77,"close":301.46,"volume":1579400,"rsi_14":51.88,"sma_20":316.14,"sma_60":292.9,"sma_120":278.71},{"date":"2024-10-30","open":301.72,"high":301.72,"low":298.23,"close":299.04,"volume":1042900,"rsi_14":47.53,"sma_20":317.28,"sma_60":293.47,"sma_120":279.23},{"date":"2024-10-31","open":295.2,"high":300.52,"low":293.65,"close":296.9,"volume":2280900,"rsi_14":41.82,"sma_20":318.52,"sma_60":294.03,"sma_120":279.73},{"date":"2024-11-01","open":296.24,"high":298.88,"low":295.35,"close":295.64,"volume":794500,"rsi_14":34.16,"sma_20":319.71,"sma_60":294.53,"sma_120":280.22},{"date":"2024-11-04","open":296.99,"high":297.64,"low":291.77,"close":292.66,"volume":1608000,"rsi_14":25.76,"sma_20":319.38,"sma_60":294.99,"sma_120":280.7},{"date":"2024-11-05","open":292.13,"high":294.91,"low":289.91,"close":292.93,"volume":1502800,"rsi_14":18.4,"sma_20":319.18,"sma_60":295.53,"sma_120":281.16},{"date":"2024-11-06","open":297.87,"high":297.87,"low":288.57,"close":293.27,"volume":1871400,"rsi_14":13.82,"sma_20":318.82,"sma_60":296.03,"sma_120":281.57},{"date":"2024-11-07","open":296.17,"high":304.65,"low":289.22,"close":299.09,"volume":2141700,"rsi_14":20.98,"sma_20":318.73,"sma_60":296.64,"sma_120":281.99},{"date":"2024-11-08","open":297.3,"high":300.81,"low":294.94,"close":299.25,"volume":2585100,"rsi_14":21.74,"sma_20":318.54,"sma_60":297.29,"sma_120":282.38},{"date":"2024-11-11","open":299.05,"high":301.21,"low":296.53,"close":300.13,"volume":1940800,"rsi_14":24.74,"sma_20":318.22,"sma_60":297.92,"sma_120":282.79},{"date":"2024-11-12","open":300.44,"high":301.8,"low":295.83,"close":297.47,"volume":1021000,"rsi_14":25.49,"sma_20":317.62,"sma_60":298.54,"sma_120":283.18},{"date":"2024-11-13","open":296.87,"high":299.3,"low":295.31,"close":299.16,"volume":955200,"rsi_14":34.05,"sma_20":316.93,"sma_60":299.2,"sma_120":283.59},{"date":"2024-11-14","open":298.89,"high":304.43,"low":297.48,"close":302.02,"volume":1081200,"rsi_14":46.15,"sma_20":316.28,"sma_60":299.87,"sma_120":284.02},{"date":"2024-11-15","open":301.63,"high":303.49,"low":300.28,"close":303.18,"volume":1113000,"rsi_14":47.98,"sma_20":315.53,"sma_60":300.58,"sma_120":284.46},{"date":"2024-11-18","open":306.51,"high":313.69,"low":305.56,"close":313.5,"volume":1898400,"rsi_14":67.2,"sma_20":315.35,"sma_60":301.45,"sma_120":285.02},{"date":"2024-11-19","open":311.62,"high":313.64,"low":308.31,"close":313.61,"volume":1881500,"rsi_14":72.29,"sma_20":315.23,"sma_60":302.27,"sma_120":285.58},{"date":"2024-11-20","open":313.91,"high":316.14,"low":311.23,"close":313.46,"volume":1694300,"rsi_14":77.0,"sma_20":315.29,"sma_60":303.1,"sma_120":286.09},{"date":"2024-11-21","open":312.52,"high":315.7,"low":311.61,"close":314.45,"volume":1972000,"rsi_14":80.94,"sma_20":315.63,"sma_60":303.97,"sma_120":286.58},{"date":"2024-11-22","open":315.26,"high":318.09,"low":314.51,"close":317.27,"volume":2200200,"rsi_14":90.7,"sma_20":316.32,"sma_60":304.88,"sma_120":287.09},{"date":"2024-11-25","open":318.39,"high":321.66,"low":318.39,"close":319.31,"volume":2640600,"rsi_14":91.22,"sma_20":317.11,"sma_60":305.8,"sma_120":287.62},{"date":"2024-11-26","open":319.24,"high":320.95,"low":315.88,"close":320.09,"volume":1785000,"rsi_14":91.34,"sma_20":318.08,"sma_60":306.79,"sma_120":288.16},{"date":"2024-11-27","open":319.26,"high":321.47,"low":318.18,"close":318.6,"volume":1293800,"rsi_14":84.69,"sma_20":319.1,"sma_60":307.77,"sma_120":288.61},{"date":"2024-11-29","open":318.29,"high":319.94,"low":316.77,"close":319.66,"volume":769800,"rsi_14":85.17,"sma_20":320.29,"sma_60":308.78,"sma_120":289.04},{"date":"2024-12-02","open":321.16,"high":321.16,"low":316.86,"close":320.89,"volume":766200,"rsi_14":85.35,"sma_20":321.61,"sma_60":309.9,"sma_120":289.5},{"date":"2024-12-03","open":321.94,"high":322.21,"low":314.72,"close":316.13,"volume":1441900,"rsi_14":79.67,"sma_20":322.84,"sma_60":310.84,"sma_120":289.9},{"date":"2024-12-04","open":315.47,"high":315.47,"low":311.33,"close":313.11,"volume":974900,"rsi_14":71.27,"sma_20":323.9,"sma_60":311.71,"sma_120":290.25},{"date":"2024-12-05","open":300.69,"high":309.17,"low":298.88,"close":307.84,"volume":1730000,"rsi_14":58.27,"sma_20":324.66,"sma_60":312.45,"sma_120":290.64},{"date":"2024-12-06","open":308.96,"high":310.16,"low":306.0,"close":306.06,"volume":1020300,"rsi_14":54.02,"sma_20":325.02,"sma_60":313.12,"sma_120":291.03},{"date":"2024-12-09","open":308.29,"high":308.29,"low":302.04,"close":302.73,"volume":1216000,"rsi_14":31.31,"sma_20":325.2,"sma_60":313.66,"sma_120":291.38},{"date":"2024-12-10","open":301.78,"high":302.4,"low":297.81,"close":301.38,"volume":742100,"rsi_14":29.67,"sma_20":325.27,"sma_60":314.1,"sma_120":291.74},{"date":"2024-12-11","open":301.16,"high":302.21,"low":297.86,"close":298.65,"volume":858300,"rsi_14":27.32,"sma_20":325.33,"sma_60":314.45,"sma_120":292.07},{"date":"2024-12-12","open":298.5,"high":299.42,"low":296.61,"close":297.25,"volume":653100,"rsi_14":24.0,"sma_20":325.23,"sma_60":314.85,"sma_120":292.4},{"date":"2024-12-13","open":297.23,"high":298.7,"low":293.9,"close":298.59,"volume":1025300,"rsi_14":20.45,"sma_20":325.05,"sma_60":315.26,"sma_120":292.78},{"date":"2024-12-16","open":297.66,"high":298.35,"low":292.87,"close":293.26,"volume":984800,"rsi_14":12.66,"sma_20":324.53,"sma_60":315.57,"sma_120":293.14},{"date":"2024-12-17","open":292.35,"high":293.62,"low":290.45,"close":291.34,"volume":924200,"rsi_14":10.11,"sma_20":323.37,"sma_60":315.78,"sma_120":293.48},{"date":"2024-12-18","open":291.32,"high":291.84,"low":281.74,"close":282.35,"volume":1043200,"rsi_14":8.37,"sma_20":321.74,"sma_60":315.78,"sma_120":293.79},{"date":"2024-12-19","open":283.15,"high":284.74,"low":279.78,"close":280.3,"volume":1041300,"rsi_14":5.8,"sma_20":320.01,"sma_60":315.73,"sma_120":294.17},{"date":"2024-12-20","open":280.06,"high":284.3,"low":279.67,"close":282.04,"volume":2258700,"rsi_14":6.86,"sma_20":318.31,"sma_60":315.66,"sma_120":294.54},{"date":"2024-12-23","open":280.54,"high":282.05,"low":277.98,"close":280.67,"volume":797200,"rsi_14":7.42,"sma_20":316.4,"sma_60":315.55,"sma_120":294.88},{"date":"2024-12-24","open":280.26,"high":283.03,"low":279.47,"close":283.03,"volume":296100,"rsi_14":13.3,"sma_20":314.5,"sma_60":315.52,"sma_120":295.24},{"date":"2024-12-26","open":281.9,"high":283.2,"low":281.25,"close":282.13,"volume":418500,"rsi_14":14.89,"sma_20":312.51,"sma_60":315.58,"sma_120":295.58},{"date":"2024-12-27","open":280.3,"high":282.85,"low":278.63,"close":279.96,"volume":457000,"rsi_14":14.73,"sma_20":310.49,"sma_60":315.62,"sma_120":295.89},{"date":"2024-12-30","open":279.17,"high":279.17,"low":275.26,"close":276.02,"volume":816100,"rsi_14":14.49,"sma_20":308.21,"sma_60":315.68,"sma_120":296.17},{"date":"2024-12-31","open":277.19,"high":278.16,"low":275.53,"close":277.31,"volume":777900,"rsi_14":17.95,"sma_20":305.93,"sma_60":315.75,"sma_120":296.44},{"date":"2025-01-02","open":275.67,"high":279.18,"low":272.11,"close":272.52,"volume":918100,"rsi_14":16.33,"sma_20":303.57,"sma_60":315.26,"sma_120":296.62},{"date":"2025-01-03","open":272.98,"high":276.52,"low":271.78,"close":273.12,"volume":1581600,"rsi_14":18.12,"sma_20":301.39,"sma_60":314.82,"sma_120":296.82},{"date":"2025-01-06","open":273.51,"high":274.41,"low":271.25,"close":272.47,"volume":1458200,"rsi_14":15.06,"sma_20":299.45,"sma_60":314.31,"sma_120":296.95},{"date":"2025-01-07","open":274.98,"high":281.27,"low":274.25,"close":275.45,"volume":1260200,"rsi_14":23.92,"sma_20":297.76,"sma_60":313.84,"sma_120":297.08},{"date":"2025-01-08","open":275.41,"high":276.35,"low":273.43,"close":274.41,"volume":1041700,"rsi_14":24.5,"sma_20":296.19,"sma_60":313.31,"sma_120":297.24},{"date":"2025-01-10","open":282.55,"high":284.0,"low":278.98,"close":281.94,"volume":2423500,"rsi_14":46.95,"sma_20":295.09,"sma_60":312.86,"sma_120":297.49},{"date":"2025-01-13","open":282.58,"high":290.55,"low":281.79,"close":290.27,"volume":2290700,"rsi_14":59.94,"sma_20":294.56,"sma_60":312.5,"sma_120":297.93},{"date":"2025-01-14","open":294.66,"high":297.47,"low":292.84,"close":296.25,"volume":1949300,"rsi_14":63.65,"sma_20":294.41,"sma_60":312.19,"sma_120":298.37},{"date":"2025-01-15","open":296.73,"high":299.49,"low":288.79,"close":295.23,"volume":2212000,"rsi_14":64.16,"sma_20":294.14,"sma_60":311.82,"sma_120":298.75},{"date":"2025-01-16","open":297.46,"high":300.33,"low":294.66,"close":300.2,"volume":1237800,"rsi_14":66.1,"sma_20":294.41,"sma_60":311.49,"sma_120":299.2},{"date":"2025-01-17","open":302.54,"high":306.0,"low":299.5,"close":305.72,"volume":2315400,"rsi_14":70.8,"sma_20":295.06,"sma_60":311.26,"sma_120":299.67},{"date":"2025-01-21","open":306.8,"high":308.81,"low":306.15,"close":307.6,"volume":1975100,"rsi_14":74.81,"sma_20":296.28,"sma_60":311.08,"sma_120":300.12},{"date":"2025-01-22","open":308.47,"high":308.47,"low":302.6,"close":304.94,"volume":1621300,"rsi_14":76.72,"sma_20":297.47,"sma_60":310.92,"sma_120":300.56},{"date":"2025-01-23","open":307.39,"high":311.88,"low":302.34,"close":311.68,"volume":2269800,"rsi_14":78.97,"sma_20":298.92,"sma_60":310.96,"sma_120":301.06},{"date":"2025-01-24","open":313.69,"high":317.4,"low":313.05,"close":316.74,"volume":2052100,"rsi_14":90.23,"sma_20":300.71,"sma_60":311.14,"sma_120":301.41},{"date":"2025-01-27","open":313.31,"high":315.57,"low":308.26,"close":314.2,"volume":2109300,"rsi_14":86.1,"sma_20":302.24,"sma_60":311.28,"sma_120":301.79},{"date":"2025-01-28","open":316.21,"high":316.21,"low":312.4,"close":314.57,"volume":1699600,"rsi_14":87.17,"sma_20":303.84,"sma_60":311.48,"sma_120":302.19},{"date":"2025-01-29","open":314.91,"high":315.39,"low":311.83,"close":314.87,"volume":1650100,"rsi_14":86.54,"sma_20":305.56,"sma_60":311.72,"sma_120":302.6},{"date":"2025-01-30","open":314.25,"high":322.49,"low":313.25,"close":322.36,"volume":1381400,"rsi_14":89.7,"sma_20":307.88,"sma_60":312.13,"sma_120":303.08},{"date":"2025-01-31","open":323.62,"high":325.15,"low":320.66,"close":322.52,"volume":2367600,"rsi_14":88.26,"sma_20":310.14,"sma_60":312.56,"sma_120":303.54},{"date":"2025-02-03","open":318.3,"high":326.21,"low":316.68,"close":325.22,"volume":1789800,"rsi_14":86.87,"sma_20":312.88,"sma_60":313.1,"sma_120":304.04},{"date":"2025-02-04","open":324.48,"high":328.17,"low":322.39,"close":322.91,"volume":2022100,"rsi_14":80.48,"sma_20":315.47,"sma_60":313.58,"sma_120":304.56},{"date":"2025-02-05","open":321.21,"high":323.29,"low":317.92,"close":320.49,"volume":2117800,"rsi_14":77.98,"sma_20":317.97,"sma_60":314.02,"sma_120":305.03},{"date":"2025-02-06","open":317.39,"high":323.84,"low":305.88,"close":315.66,"volume":2662800,"rsi_14":67.18,"sma_20":320.06,"sma_60":314.28,"sma_120":305.46},{"date":"2025-02-07","open":307.74,"high":307.89,"low":295.83,"close":298.64,"volume":2902800,"rsi_14":43.73,"sma_20":321.31,"sma_60":314.24,"sma_120":305.76},{"date":"2025-02-10","open":298.89,"high":299.46,"low":292.37,"close":298.74,"volume":2782700,"rsi_14":41.9,"sma_20":322.19,"sma_60":314.18,"sma_120":306.05},{"date":"2025-02-11","open":297.63,"high":299.9,"low":295.86,"close":297.73,"volume":1265900,"rsi_14":43.2,"sma_20":322.58,"sma_60":314.15,"sma_120":306.35},{"date":"2025-02-12","open":294.86,"high":299.58,"low":294.86,"close":298.55,"volume":1372800,"rsi_14":36.07,"sma_20":322.7,"sma_60":314.11,"sma_120":306.65},{"date":"2025-02-13","open":300.39,"high":304.1,"low":298.46,"close":303.18,"volume":900300,"rsi_14":35.48,"sma_20":323.11,"sma_60":314.1,"sma_120":306.98},{"date":"2025-02-14","open":304.37,"high":306.31,"low":303.09,"close":304.1,"volume":1171400,"rsi_14":38.8,"sma_20":323.31,"sma_60":314.08,"sma_120":307.33},{"date":"2025-02-18","open":303.99,"high":305.29,"low":299.83,"close":304.95,"volume":1260200,"rsi_14":39.45,"sma_20":323.27,"sma_60":313.9,"sma_120":307.67},{"date":"2025-02-19","open":302.85,"high":305.16,"low":301.5,"close":305.0,"volume":971500,"rsi_14":39.11,"sma_20":323.14,"sma_60":313.72,"sma_120":307.99},{"date":"2025-02-20","open":304.15,"high":305.62,"low":301.54,"close":302.33,"volume":1073500,"rsi_14":25.27,"sma_20":323.0,"sma_60":313.49,"sma_120":308.3},{"date":"2025-02-21","open":302.11,"high":302.79,"low":294.83,"close":298.11,"volume":1392900,"rsi_14":22.62,"sma_20":322.3,"sma_60":313.18,"sma_120":308.57},{"date":"2025-02-24","open":297.13,"high":299.49,"low":294.07,"close":297.63,"volume":933100,"rsi_14":17.42,"sma_20":321.3,"sma_60":312.8,"sma_120":308.84},{"date":"2025-02-25","open":297.98,"high":306.15,"low":297.98,"close":305.3,"volume":1257300,"rsi_14":31.54,"sma_20":320.84,"sma_60":312.53,"sma_120":309.16},{"date":"2025-02-26","open":305.24,"high":305.32,"low":301.14,"close":301.92,"volume":950000,"rsi_14":30.92,"sma_20":320.18,"sma_60":312.18,"sma_120":309.48},{"date":"2025-02-27","open":300.82,"high":303.89,"low":299.5,"close":300.53,"volume":1048100,"rsi_14":33.28,"sma_20":319.44,"sma_60":311.83,"sma_120":309.8},{"date":"2025-02-28","open":301.36,"high":304.7,"low":299.42,"close":304.13,"volume":1375100,"rsi_14":58.64,"sma_20":318.49,"sma_60":311.53,"sma_120":310.15},{"date":"2025-03-03","open":306.94,"high":309.25,"low":297.67,"close":298.84,"volume":1222500,"rsi_14":50.13,"sma_20":317.26,"sma_60":311.11,"sma_120":310.5},{"date":"2025-03-04","open":299.42,"high":300.47,"low":293.09,"close":293.74,"volume":1618600,"rsi_14":45.15,"sma_20":315.62,"sma_60":310.69,"sma_120":310.77},{"date":"2025-03-05","open":295.39,"high":302.95,"low":293.95,"close":299.74,"volume":2285900,"rsi_14":51.28,"sma_20":314.42,"sma_60":310.42,"sma_120":311.07},{"date":"2025-03-06","open":298.73,"high":300.76,"low":296.28,"close":299.14,"volume":1378200,"rsi_14":45.21,"sma_20":313.31,"sma_60":310.24,"sma_120":311.35},{"date":"2025-03-07","open":298.19,"high":306.55,"low":298.03,"close":304.38,"volume":1383800,"rsi_14":50.3,"sma_20":312.72,"sma_60":310.18,"sma_120":311.65},{"date":"2025-03-10","open":301.04,"high":304.36,"low":289.97,"close":292.16,"volume":1591400,"rsi_14":38.96,"sma_20":312.39,"sma_60":309.96,"sma_120":311.81},{"date":"2025-03-11","open":292.1,"high":293.05,"low":285.6,"close":286.75,"volume":1128400,"rsi_14":35.57,"sma_20":311.76,"sma_60":309.68,"sma_120":311.89},{"date":"2025-03-12","open":287.24,"high":287.73,"low":281.54,"close":283.45,"volume":859500,"rsi_14":35.22,"sma_20":311.02,"sma_60":309.38,"sma_120":311.92},{"date":"2025-03-13","open":283.45,"high":285.07,"low":280.64,"close":281.72,"volume":1081700,"rsi_14":36.65,"sma_20":310.14,"sma_60":309.08,"sma_120":311.97},{"date":"2025-03-14","open":282.73,"high":283.43,"low":279.07,"close":280.82,"volume":1143900,"rsi_14":36.4,"sma_20":308.98,"sma_60":308.74,"sma_120":312.0},{"date":"2025-03-17","open":280.66,"high":285.73,"low":278.94,"close":284.38,"volume":1178800,"rsi_14":31.88,"sma_20":307.96,"sma_60":308.56,"sma_120":312.06},{"date":"2025-03-18","open":285.13,"high":285.13,"low":278.39,"close":280.73,"volume":1356200,"rsi_14":31.72,"sma_20":306.7,"sma_60":308.34,"sma_120":312.06},{"date":"2025-03-19","open":280.73,"high":283.85,"low":279.59,"close":282.82,"volume":1028500,"rsi_14":34.91,"sma_20":305.55,"sma_60":308.32,"sma_120":312.05},{"date":"2025-03-20","open":281.18,"high":283.26,"low":279.23,"close":281.78,"volume":860600,"rsi_14":30.09,"sma_20":304.48,"sma_60":308.32,"sma_120":312.03},{"date":"2025-03-21","open":279.71,"high":280.59,"low":276.43,"close":280.56,"volume":2875100,"rsi_14":32.45,"sma_20":303.57,"sma_60":308.26,"sma_120":311.96},{"date":"2025-03-24","open":282.64,"high":283.73,"low":280.63,"close":282.29,"volume":1023000,"rsi_14":38.25,"sma_20":302.77,"sma_60":308.26,"sma_120":311.9},{"date":"2025-03-25","open":283.38,"high":283.38,"low":280.01,"close":282.02,"volume":791000,"rsi_14":29.39,"sma_20":301.56,"sma_60":308.21,"sma_120":311.86},{"date":"2025-03-26","open":282.25,"high":284.74,"low":281.14,"close":284.04,"volume":789000,"rsi_14":32.99,"sma_20":300.63,"sma_60":308.22,"sma_120":311.9},{"date":"2025-03-27","open":283.74,"high":286.1,"low":281.19,"close":283.9,"volume":627800,"rsi_14":23.94,"sma_20":299.77,"sma_60":308.25,"sma_120":311.94},{"date":"2025-03-28","open":284.82,"high":285.71,"low":280.99,"close":281.16,"volume":604700,"rsi_14":31.55,"sma_20":298.57,"sma_60":308.31,"sma_120":312.0},{"date":"2025-03-31","open":279.64,"high":285.12,"low":277.62,"close":283.71,"volume":1150100,"rsi_14":44.36,"sma_20":297.79,"sma_60":308.4,"sma_120":312.07},{"date":"2025-04-01","open":281.51,"high":285.11,"low":279.8,"close":284.02,"volume":702100,"rsi_14":47.7,"sma_20":297.19,"sma_60":308.56,"sma_120":311.91},{"date":"2025-04-02","open":282.03,"high":285.88,"low":281.02,"close":285.48,"volume":751400,"rsi_14":54.09,"sma_20":296.36,"sma_60":308.75,"sma_120":311.78},{"date":"2025-04-03","open":279.95,"high":282.09,"low":273.1,"close":274.1,"volume":1067300,"rsi_14":38.09,"sma_20":294.97,"sma_60":308.75,"sma_120":311.53},{"date":"2025-04-04","open":269.71,"high":270.26,"low":254.25,"close":255.0,"volume":1762300,"rsi_14":19.46,"sma_20":292.32,"sma_60":308.37,"sma_120":311.1},{"date":"2025-04-07","open":250.72,"high":258.55,"low":241.1,"close":250.77,"volume":2081000,"rsi_14":19.25,"sma_20":290.09,"sma_60":307.93,"sma_120":310.62},{"date":"2025-04-08","open":258.19,"high":258.19,"low":235.86,"close":240.62,"volume":1670700,"rsi_14":13.1,"sma_20":287.62,"sma_60":307.19,"sma_120":310.02},{"date":"2025-04-09","open":239.19,"high":262.25,"low":236.77,"close":261.52,"volume":2285500,"rsi_14":36.15,"sma_20":286.4,"sma_60":306.66,"sma_120":309.58},{"date":"2025-04-10","open":259.16,"high":260.03,"low":248.8,"close":253.62,"volume":1854500,"rsi_14":33.35,"sma_20":284.86,"sma_60":305.9,"sma_120":309.04},{"date":"2025-04-11","open":255.23,"high":262.49,"low":251.96,"close":260.36,"volume":1003100,"rsi_14":37.01,"sma_20":283.71,"sma_60":305.27,"sma_120":308.55},{"date":"2025-04-14","open":263.33,"high":265.69,"low":260.57,"close":263.82,"volume":818000,"rsi_14":39.43,"sma_20":282.56,"sma_60":304.61,"sma_120":308.05},{"date":"2025-04-15","open":258.44,"high":262.29,"low":256.72,"close":256.77,"volume":1305300,"rsi_14":35.39,"sma_20":281.23,"sma_60":303.73,"sma_120":307.5},{"date":"2025-04-16","open":257.36,"high":259.52,"low":250.68,"close":252.92,"volume":1556800,"rsi_14":34.11,"sma_20":279.6,"sma_60":302.76,"sma_120":306.92},{"date":"2025-04-17","open":254.95,"high":257.2,"low":253.93,"close":254.45,"volume":2233300,"rsi_14":36.03,"sma_20":278.1,"sma_60":301.86,"sma_120":306.39},{"date":"2025-04-21","open":252.99,"high":254.45,"low":245.88,"close":249.3,"volume":1082900,"rsi_14":32.68,"sma_20":276.4,"sma_60":300.75,"sma_120":305.85},{"date":"2025-04-22","open":251.55,"high":258.8,"low":250.75,"close":256.83,"volume":1463900,"rsi_14":37.69,"sma_20":274.99,"sma_60":299.69,"sma_120":305.42},{"date":"2025-04-23","open":261.03,"high":264.8,"low":254.47,"close":256.23,"volume":1001400,"rsi_14":36.65,"sma_20":273.57,"sma_60":298.66,"sma_120":304.97},{"date":"2025-04-24","open":257.35,"high":260.67,"low":254.65,"close":260.21,"volume":813600,"rsi_14":43.2,"sma_20":272.25,"sma_60":297.69,"sma_120":304.58},{"date":"2025-04-25","open":258.08,"high":259.97,"low":256.23,"close":258.53,"volume":668500,"rsi_14":52.08,"sma_20":270.85,"sma_60":296.68,"sma_120":304.2},{"date":"2025-04-28","open":259.06,"high":261.38,"low":256.59,"close":260.79,"volume":916100,"rsi_14":56.05,"sma_20":269.71,"sma_60":295.59,"sma_120":303.86},{"date":"2025-04-29","open":261.48,"high":264.3,"low":259.87,"close":262.22,"volume":1145900,"rsi_14":64.58,"sma_20":268.51,"sma_60":294.52,"sma_120":303.54},{"date":"2025-04-30","open":259.12,"high":263.34,"low":256.25,"close":262.38,"volume":2560300,"rsi_14":50.81,"sma_20":267.39,"sma_60":293.4,"sma_120":303.25},{"date":"2025-05-01","open":250.31,"high":268.19,"low":245.85,"close":263.41,"volume":3669700,"rsi_14":60.54,"sma_20":266.25,"sma_60":292.34,"sma_120":302.96},{"date":"2025-05-02","open":263.74,"high":272.57,"low":263.51,"close":268.7,"volume":1446900,"rsi_14":59.26,"sma_20":265.97,"sma_60":291.42,"sma_120":302.72},{"date":"2025-05-05","open":265.35,"high":267.94,"low":263.16,"close":263.46,"volume":960400,"rsi_14":49.62,"sma_20":266.41,"sma_60":290.48,"sma_120":302.38},{"date":"2025-05-06","open":263.42,"high":266.0,"low":258.09,"close":259.02,"volume":1185200,"rsi_14":52.54,"sma_20":266.83,"sma_60":289.77,"sma_120":302.0},{"date":"2025-05-07","open":259.04,"high":260.34,"low":254.54,"close":256.11,"volume":1379200,"rsi_14":53.68,"sma_20":267.63,"sma_60":289.01,"sma_120":301.59},{"date":"2025-05-08","open":257.97,"high":263.22,"low":256.01,"close":260.97,"volume":1073400,"rsi_14":57.0,"sma_20":267.61,"sma_60":288.34,"sma_120":301.25},{"date":"2025-05-09","open":261.62,"high":263.72,"low":260.7,"close":262.42,"volume":913100,"rsi_14":65.3,"sma_20":268.06,"sma_60":287.69,"sma_120":300.9},{"date":"2025-05-12","open":269.29,"high":272.7,"low":265.05,"close":267.33,"volume":1358300,"rsi_14":63.04,"sma_20":268.42,"sma_60":287.04,"sma_120":300.57},{"date":"2025-05-13","open":267.32,"high":268.16,"low":264.5,"close":264.85,"volume":868300,"rsi_14":60.22,"sma_20":268.47,"sma_60":286.33,"sma_120":300.21},{"date":"2025-05-14","open":263.66,"high":263.91,"low":259.52,"close":262.75,"volume":944300,"rsi_14":53.16,"sma_20":268.78,"sma_60":285.57,"sma_120":299.74},{"date":"2025-05-15","open":262.29,"high":266.61,"low":261.7,"close":265.6,"volume":1253500,"rsi_14":58.54,"sma_20":269.44,"sma_60":284.86,"sma_120":299.29},{"date":"2025-05-16","open":265.36,"high":270.0,"low":263.64,"close":269.97,"volume":918200,"rsi_14":60.54,"sma_20":270.24,"sma_60":284.27,"sma_120":298.88},{"date":"2025-05-19","open":267.31,"high":269.68,"low":267.26,"close":268.42,"volume":732600,"rsi_14":57.1,"sma_20":271.23,"sma_60":283.73,"sma_120":298.45},{"date":"2025-05-20","open":267.83,"high":268.76,"low":266.06,"close":266.81,"volume":1050700,"rsi_14":54.92,"sma_20":271.74,"sma_60":283.17,"sma_120":297.99},{"date":"2025-05-21","open":265.1,"high":266.06,"low":260.75,"close":261.0,"volume":605000,"rsi_14":47.58,"sma_20":271.99,"sma_60":282.37,"sma_120":297.45},{"date":"2025-05-22","open":260.15,"high":261.38,"low":257.03,"close":260.59,"volume":1016700,"rsi_14":40.99,"sma_20":272.01,"sma_60":281.63,"sma_120":296.9},{"date":"2025-05-23","open":258.46,"high":262.15,"low":258.26,"close":261.17,"volume":527600,"rsi_14":47.16,"sma_20":272.14,"sma_60":280.92,"sma_120":296.38},{"date":"2025-05-27","open":262.89,"high":265.99,"low":262.76,"close":265.74,"volume":788100,"rsi_14":58.3,"sma_20":272.4,"sma_60":280.23,"sma_120":295.88},{"date":"2025-05-28","open":266.16,"high":267.74,"low":262.71,"close":263.03,"volume":1454900,"rsi_14":58.6,"sma_20":272.44,"sma_60":279.58,"sma_120":295.34},{"date":"2025-05-29","open":263.56,"high":264.87,"low":259.89,"close":264.39,"volume":1291800,"rsi_14":54.65,"sma_20":272.55,"sma_60":279.04,"sma_120":294.87},{"date":"2025-05-30","open":265.79,"high":270.47,"low":262.4,"close":269.95,"volume":2872900,"rsi_14":59.21,"sma_20":272.88,"sma_60":278.5,"sma_120":294.46},{"date":"2025-06-02","open":269.68,"high":270.03,"low":266.69,"close":269.74,"volume":1346400,"rsi_14":53.33,"sma_20":272.94,"sma_60":277.96,"sma_120":294.1},{"date":"2025-06-03","open":269.23,"high":274.51,"low":267.65,"close":274.19,"volume":1395600,"rsi_14":62.26,"sma_20":273.49,"sma_60":277.41,"sma_120":293.79},{"date":"2025-06-04","open":274.58,"high":275.74,"low":270.75,"close":271.2,"volume":1401300,"rsi_14":60.83,"sma_20":274.12,"sma_60":277.02,"sma_120":293.49},{"date":"2025-06-05","open":271.81,"high":274.02,"low":267.05,"close":267.34,"volume":1151300,"rsi_14":52.18,"sma_20":274.7,"sma_60":276.65,"sma_120":293.17},{"date":"2025-06-06","open":270.28,"high":272.47,"low":268.75,"close":270.79,"volume":1078600,"rsi_14":51.05,"sma_20":275.21,"sma_60":276.4,"sma_120":292.89},{"date":"2025-06-09","open":270.42,"high":272.7,"low":268.79,"close":270.92,"volume":1101200,"rsi_14":53.33,"sma_20":275.65,"sma_60":276.19,"sma_120":292.64},{"date":"2025-06-10","open":271.25,"high":273.15,"low":269.35,"close":272.82,"volume":1340900,"rsi_14":57.91,"sma_20":275.93,"sma_60":276.02,"sma_120":292.38},{"date":"2025-06-11","open":272.62,"high":274.6,"low":270.71,"close":273.14,"volume":1069800,"rsi_14":68.68,"sma_20":276.36,"sma_60":275.8,"sma_120":292.18},{"date":"2025-06-12","open":271.77,"high":274.97,"low":270.17,"close":274.18,"volume":678400,"rsi_14":70.53,"sma_20":276.95,"sma_60":275.66,"sma_120":292.0},{"date":"2025-06-13","open":274.78,"high":275.87,"low":270.29,"close":271.36,"volume":932900,"rsi_14":64.42,"sma_20":277.25,"sma_60":275.43,"sma_120":291.87},{"date":"2025-06-16","open":273.97,"high":274.87,"low":269.8,"close":271.42,"volume":889400,"rsi_14":59.22,"sma_20":277.32,"sma_60":275.22,"sma_120":291.77},{"date":"2025-06-17","open":270.69,"high":271.38,"low":268.11,"close":268.15,"volume":1154600,"rsi_14":58.16,"sma_20":277.31,"sma_60":274.98,"sma_120":291.62},{"date":"2025-06-18","open":268.44,"high":270.25,"low":266.36,"close":266.53,"volume":718800,"rsi_14":53.38,"sma_20":277.29,"sma_60":274.68,"sma_120":291.47},{"date":"2025-06-20","open":267.18,"high":267.37,"low":261.78,"close":261.81,"volume":2050300,"rsi_14":36.79,"sma_20":277.34,"sma_60":274.3,"sma_120":291.26},{"date":"2025-06-23","open":261.32,"high":264.58,"low":257.97,"close":264.4,"volume":1133000,"rsi_14":41.95,"sma_20":277.53,"sma_60":273.93,"sma_120":291.07},{"date":"2025-06-24","open":265.61,"high":271.99,"low":264.35,"close":271.97,"volume":1580700,"rsi_14":46.95,"sma_20":278.09,"sma_60":273.69,"sma_120":290.97},{"date":"2025-06-25","open":271.97,"high":273.61,"low":271.2,"close":272.94,"volume":1617300,"rsi_14":52.52,"sma_20":278.46,"sma_60":273.52,"sma_120":290.92},{"date":"2025-06-26","open":273.66,"high":274.23,"low":271.93,"close":273.9,"volume":1462800,"rsi_14":60.44,"sma_20":279.02,"sma_60":273.32,"sma_120":290.86},{"date":"2025-06-27","open":273.08,"high":275.6,"low":272.38,"close":273.28,"volume":2433400,"rsi_14":54.35,"sma_20":279.48,"sma_60":273.14,"sma_120":290.85},{"date":"2025-06-30","open":272.09,"high":274.21,"low":269.16,"close":272.99,"volume":1286100,"rsi_14":53.6,"sma_20":279.64,"sma_60":272.92,"sma_120":290.84},{"date":"2025-07-01","open":271.21,"high":279.77,"low":269.31,"close":278.06,"volume":1324400,"rsi_14":55.76,"sma_20":279.98,"sma_60":272.96,"sma_120":290.86},{"date":"2025-07-02","open":278.61,"high":282.97,"low":277.66,"close":282.76,"volume":1113800,"rsi_14":61.35,"sma_20":280.33,"sma_60":273.41,"sma_120":290.89},{"date":"2025-07-03","open":280.97,"high":285.07,"low":280.97,"close":284.26,"volume":682400,"rsi_14":61.85,"sma_20":280.91,"sma_60":273.96,"sma_120":290.94},{"date":"2025-07-07","open":282.84,"high":283.74,"low":280.09,"close":281.52,"volume":979700,"rsi_14":62.0,"sma_20":281.55,"sma_60":274.63,"sma_120":290.91},{"date":"2025-07-08","open":282.8,"high":285.36,"low":280.41,"close":284.76,"volume":968300,"rsi_14":65.17,"sma_20":282.18,"sma_60":275.0,"sma_120":290.83},{"date":"2025-07-09","open":285.22,"high":287.88,"low":282.93,"close":286.6,"volume":1040400,"rsi_14":72.73,"sma_20":282.9,"sma_60":275.53,"sma_120":290.72},{"date":"2025-07-10","open":286.97,"high":289.66,"low":285.98,"close":286.47,"volume":982100,"rsi_14":75.8,"sma_20":283.51,"sma_60":275.95,"sma_120":290.61},{"date":"2025-07-11","open":284.04,"high":284.83,"low":281.25,"close":284.39,"volume":1042300,"rsi_14":82.02,"sma_20":283.99,"sma_60":276.28,"sma_120":290.44},{"date":"2025-07-14","open":282.84,"high":284.52,"low":281.4,"close":283.25,"volume":617600,"rsi_14":77.51,"sma_20":284.37,"sma_60":276.7,"sma_120":290.22},{"date":"2025-07-15","open":284.46,"high":284.46,"low":276.87,"close":279.21,"volume":816900,"rsi_14":59.96,"sma_20":284.68,"sma_60":277.12,"sma_120":289.94},{"date":"2025-07-16","open":279.2,"high":282.36,"low":277.49,"close":281.49,"volume":959400,"rsi_14":61.77,"sma_20":285.11,"sma_60":277.56,"sma_120":289.71},{"date":"2025-07-17","open":280.79,"high":286.37,"low":280.79,"close":285.96,"volume":1254300,"rsi_14":65.9,"sma_20":285.94,"sma_60":278.16,"sma_120":289.45},{"date":"2025-07-18","open":285.32,"high":288.38,"low":283.93,"close":287.64,"volume":2097600,"rsi_14":68.86,"sma_20":286.94,"sma_60":278.66,"sma_120":289.17},{"date":"2025-07-21","open":288.4,"high":289.31,"low":285.98,"close":286.1,"volume":727900,"rsi_14":66.35,"sma_20":288.1,"sma_60":279.14,"sma_120":288.9},{"date":"2025-07-22","open":286.4,"high":290.51,"low":286.2,"close":290.39,"volume":739400,"rsi_14":67.27,"sma_20":289.34,"sma_60":279.63,"sma_120":288.66},{"date":"2025-07-23","open":291.76,"high":292.72,"low":289.32,"close":290.16,"volume":654600,"rsi_14":61.83,"sma_20":290.19,"sma_60":280.14,"sma_120":288.41},{"date":"2025-07-24","open":289.58,"high":290.71,"low":287.55,"close":289.5,"volume":686600,"rsi_14":58.62,"sma_20":290.95,"sma_60":280.6,"sma_120":288.1},{"date":"2025-07-25","open":289.76,"high":291.75,"low":286.9,"close":291.47,"volume":713000,"rsi_14":66.81,"sma_20":291.76,"sma_60":281.08,"sma_120":287.8},{"date":"2025-07-28","open":290.1,"high":290.14,"low":287.04,"close":287.89,"volume":661900,"rsi_14":55.22,"sma_20":292.42,"sma_60":281.48,"sma_120":287.44},{"date":"2025-07-29","open":288.49,"high":288.91,"low":285.96,"close":287.65,"volume":654100,"rsi_14":51.63,"sma_20":293.08,"sma_60":281.87,"sma_120":287.1},{"date":"2025-07-30","open":287.25,"high":287.25,"low":280.95,"close":282.72,"volume":1539800,"rsi_14":44.19,"sma_20":293.31,"sma_60":282.08,"sma_120":286.75},{"date":"2025-07-31","open":285.06,"high":288.93,"low":278.68,"close":280.52,"volume":1544300,"rsi_14":44.03,"sma_20":293.19,"sma_60":282.34,"sma_120":286.41},{"date":"2025-08-01","open":277.88,"high":277.88,"low":271.29,"close":274.55,"volume":1072200,"rsi_14":38.47,"sma_20":292.69,"sma_60":282.57,"sma_120":286.17},{"date":"2025-08-04","open":275.07,"high":280.29,"low":275.07,"close":280.13,"volume":855500,"rsi_14":51.02,"sma_20":292.61,"sma_60":282.95,"sma_120":285.98},{"date":"2025-08-05","open":281.62,"high":285.53,"low":281.62,"close":285.01,"volume":773500,"rsi_14":54.01,"sma_20":292.62,"sma_60":283.33,"sma_120":285.84},{"date":"2025-08-06","open":285.68,"high":285.79,"low":281.58,"close":281.66,"volume":560600,"rsi_14":44.65,"sma_20":292.36,"sma_60":283.63,"sma_120":285.66},{"date":"2025-08-07","open":284.54,"high":285.65,"low":280.42,"close":281.19,"volume":670700,"rsi_14":41.78,"sma_20":292.08,"sma_60":283.84,"sma_120":285.44},{"date":"2025-08-08","open":281.46,"high":282.87,"low":280.04,"close":281.36,"volume":1372200,"rsi_14":43.72,"sma_20":291.92,"sma_60":284.09,"sma_120":285.21},{"date":"2025-08-11","open":281.49,"high":282.61,"low":273.59,"close":276.69,"volume":1115100,"rsi_14":32.29,"sma_20":291.57,"sma_60":284.3,"sma_120":284.93},{"date":"2025-08-12","open":278.05,"high":282.2,"low":276.89,"close":281.88,"volume":1061400,"rsi_14":40.45,"sma_20":291.71,"sma_60":284.55,"sma_120":284.7},{"date":"2025-08-13","open":282.43,"high":286.73,"low":281.38,"close":286.69,"volume":902500,"rsi_14":46.95,"sma_20":291.97,"sma_60":284.8,"sma_120":284.54},{"date":"2025-08-14","open":284.46,"high":284.94,"low":280.99,"close":284.7,"volume":1208300,"rsi_14":42.85,"sma_20":291.9,"sma_60":285.05,"sma_120":284.39},{"date":"2025-08-15","open":285.7,"high":285.8,"low":282.57,"close":283.04,"volume":1033300,"rsi_14":44.62,"sma_20":291.65,"sma_60":285.29,"sma_120":284.23},{"date":"2025-08-18","open":280.74,"high":282.96,"low":279.77,"close":280.78,"volume":607200,"rsi_14":42.86,"sma_20":291.38,"sma_60":285.6,"sma_120":283.99},{"date":"2025-08-19","open":281.21,"high":284.28,"low":280.81,"close":282.8,"volume":962400,"rsi_14":50.1,"sma_20":290.98,"sma_60":285.95,"sma_120":283.79},{"date":"2025-08-20","open":283.15,"high":286.87,"low":281.88,"close":284.9,"volume":534100,"rsi_14":54.85,"sma_20":290.7,"sma_60":286.33,"sma_120":283.62},{"date":"2025-08-21","open":283.53,"high":286.17,"low":282.84,"close":286.02,"volume":777200,"rsi_14":64.24,"sma_20":290.52,"sma_60":286.64,"sma_120":283.43},{"date":"2025-08-22","open":287.46,"high":293.42,"low":287.04,"close":291.65,"volume":765200,"rsi_14":64.28,"sma_20":290.52,"sma_60":287.1,"sma_120":283.34},{"date":"2025-08-25","open":291.17,"high":292.33,"low":286.05,"close":286.65,"volume":403800,"rsi_14":52.04,"sma_20":290.45,"sma_60":287.45,"sma_120":283.25},{"date":"2025-08-26","open":286.23,"high":287.07,"low":285.36,"close":286.46,"volume":660700,"rsi_14":56.43,"sma_20":290.39,"sma_60":287.7,"sma_120":283.1},{"date":"2025-08-27","open":285.57,"high":288.07,"low":285.57,"close":287.06,"volume":543300,"rsi_14":57.85,"sma_20":290.61,"sma_60":287.97,"sma_120":282.96},{"date":"2025-08-28","open":287.87,"high":289.7,"low":285.76,"close":287.48,"volume":541700,"rsi_14":58.12,"sma_20":290.97,"sma_60":288.16,"sma_120":282.79},{"date":"2025-08-29","open":287.96,"high":288.82,"low":285.68,"close":286.59,"volume":510800,"rsi_14":64.61,"sma_20":291.59,"sma_60":288.4,"sma_120":282.71},{"date":"2025-09-02","open":284.67,"high":285.96,"low":283.53,"close":284.72,"volume":868500,"rsi_14":54.65,"sma_20":291.82,"sma_60":288.66,"sma_120":282.66},{"date":"2025-09-03","open":283.79,"high":285.12,"low":283.01,"close":283.84,"volume":606700,"rsi_14":44.64,"sma_20":291.76,"sma_60":288.85,"sma_120":282.63},{"date":"2025-09-04","open":284.21,"high":284.53,"low":278.91,"close":282.56,"volume":579600,"rsi_14":45.87,"sma_20":291.81,"sma_60":289.02,"sma_120":282.6},{"date":"2025-09-05","open":283.53,"high":285.21,"low":280.61,"close":282.45,"volume":544500,"rsi_14":48.8,"sma_20":291.88,"sma_60":289.15,"sma_120":282.59},{"date":"2025-09-08","open":281.98,"high":281.98,"low":278.85,"close":281.53,"volume":717200,"rsi_14":51.63,"sma_20":291.88,"sma_60":289.27,"sma_120":282.53},{"date":"2025-09-09","open":280.93,"high":281.62,"low":278.08,"close":279.8,"volume":440300,"rsi_14":43.4,"sma_20":292.04,"sma_60":289.33,"sma_120":282.49},{"date":"2025-09-10","open":278.23,"high":280.94,"low":276.48,"close":280.15,"volume":801600,"rsi_14":38.7,"sma_20":291.95,"sma_60":289.45,"sma_120":282.44},{"date":"2025-09-11","open":280.64,"high":287.35,"low":279.44,"close":286.99,"volume":716400,"rsi_14":51.82,"sma_20":291.97,"sma_60":289.68,"sma_120":282.45},{"date":"2025-09-12","open":288.14,"high":290.69,"low":285.27,"close":285.34,"volume":985800,"rsi_14":36.12,"sma_20":292.0,"sma_60":289.95,"sma_120":282.46},{"date":"2025-09-15","open":286.55,"high":289.11,"low":282.03,"close":282.12,"volume":1002600,"rsi_14":39.19,"sma_20":291.96,"sma_60":290.18,"sma_120":282.43},{"date":"2025-09-16","open":281.06,"high":282.94,"low":275.42,"close":277.67,"volume":735900,"rsi_14":32.57,"sma_20":291.8,"sma_60":290.42,"sma_120":282.36},{"date":"2025-09-17","open":279.16,"high":287.18,"low":277.1,"close":283.2,"volume":957100,"rsi_14":43.6,"sma_20":291.82,"sma_60":290.71,"sma_120":282.32},{"date":"2025-09-18","open":282.86,"high":285.57,"low":280.65,"close":284.98,"volume":678000,"rsi_14":46.03,"sma_20":291.82,"sma_60":290.9,"sma_120":282.3},{"date":"2025-09-19","open":285.51,"high":285.58,"low":281.29,"close":282.74,"volume":1374400,"rsi_14":44.13,"sma_20":291.65,"sma_60":291.04,"sma_120":282.28},{"date":"2025-09-22","open":280.55,"high":283.53,"low":278.98,"close":280.14,"volume":834800,"rsi_14":43.18,"sma_20":291.06,"sma_60":291.11,"sma_120":282.22},{"date":"2025-09-23","open":280.7,"high":281.19,"low":267.69,"close":269.51,"volume":1911900,"rsi_14":33.47,"sma_20":290.18,"sma_60":291.02,"sma_120":282.08},{"date":"2025-09-24","open":270.99,"high":270.99,"low":264.37,"close":265.32,"volume":1284300,"rsi_14":31.36,"sma_20":289.1,"sma_60":290.86,"sma_120":281.89},{"date":"2025-09-25","open":264.33,"high":264.77,"low":258.54,"close":258.99,"volume":1973500,"rsi_14":27.64,"sma_20":287.66,"sma_60":290.53,"sma_120":281.74},{"date":"2025-09-26","open":260.29,"high":262.33,"low":258.33,"close":259.96,"volume":1178700,"rsi_14":29.47,"sma_20":286.25,"sma_60":290.14,"sma_120":281.77},{"date":"2025-09-29","open":260.92,"high":266.53,"low":259.61,"close":263.57,"volume":1949200,"rsi_14":35.08,"sma_20":285.06,"sma_60":289.78,"sma_120":281.87},{"date":"2025-09-30","open":263.04,"high":265.91,"low":261.75,"close":265.75,"volume":1616100,"rsi_14":37.19,"sma_20":284.09,"sma_60":289.51,"sma_120":282.07},{"date":"2025-10-01","open":264.32,"high":267.17,"low":260.84,"close":263.58,"volume":1216000,"rsi_14":26.4,"sma_20":282.96,"sma_60":289.11,"sma_120":282.06},{"date":"2025-10-02","open":262.58,"high":269.59,"low":262.58,"close":265.44,"volume":1421300,"rsi_14":29.76,"sma_20":281.99,"sma_60":288.72,"sma_120":282.13},{"date":"2025-10-03","open":264.69,"high":266.83,"low":263.16,"close":266.3,"volume":841900,"rsi_14":32.8,"sma_20":281.07,"sma_60":288.34,"sma_120":282.15},{"date":"2025-10-06","open":266.18,"high":268.39,"low":265.0,"close":265.79,"volume":909000,"rsi_14":35.54,"sma_20":280.18,"sma_60":287.99,"sma_120":282.13},{"date":"2025-10-07","open":265.15,"high":267.95,"low":264.16,"close":265.73,"volume":745500,"rsi_14":26.94,"sma_20":279.36,"sma_60":287.66,"sma_120":282.18},{"date":"2025-10-08","open":264.66,"high":264.95,"low":262.64,"close":263.46,"volume":853800,"rsi_14":22.43,"sma_20":278.42,"sma_60":287.36,"sma_120":282.24},{"date":"2025-10-09","open":263.03,"high":264.32,"low":256.61,"close":257.7,"volume":1069500,"rsi_14":20.72,"sma_20":276.83,"sma_60":286.92,"sma_120":282.24},{"date":"2025-10-10","open":257.92,"high":259.04,"low":252.06,"close":252.18,"volume":896100,"rsi_14":19.49,"sma_20":275.04,"sma_60":286.31,"sma_120":282.24},{"date":"2025-10-13","open":254.48,"high":257.49,"low":253.81,"close":255.89,"volume":856000,"rsi_14":31.59,"sma_20":273.61,"sma_60":285.74,"sma_120":282.2},{"date":"2025-10-14","open":253.18,"high":261.03,"low":253.09,"close":257.01,"volume":1343400,"rsi_14":37.0,"sma_20":272.46,"sma_60":285.21,"sma_120":282.18},{"date":"2025-10-15","open":257.78,"high":259.52,"low":250.57,"close":252.5,"volume":1161800,"rsi_14":38.88,"sma_20":270.8,"sma_60":284.53,"sma_120":282.08},{"date":"2025-10-16","open":251.21,"high":252.1,"low":246.96,"close":248.35,"volume":2119300,"rsi_14":33.36,"sma_20":268.83,"sma_60":283.79,"sma_120":281.96},{"date":"2025-10-17","open":249.18,"high":250.59,"low":246.37,"close":248.37,"volume":1324500,"rsi_14":26.76,"sma_20":266.99,"sma_60":283.05,"sma_120":281.83},{"date":"2025-10-20","open":249.38,"high":250.45,"low":248.02,"close":249.36,"volume":969100,"rsi_14":24.26,"sma_20":265.32,"sma_60":282.3,"sma_120":281.69},{"date":"2025-10-21","open":249.36,"high":251.94,"low":248.73,"close":249.85,"volume":1058700,"rsi_14":28.43,"sma_20":264.23,"sma_60":281.62,"sma_120":281.55},{"date":"2025-10-22","open":249.2,"high":250.36,"low":247.5,"close":248.32,"volume":1098300,"rsi_14":22.81,"sma_20":263.27,"sma_60":280.92,"sma_120":281.39},{"date":"2025-10-23","open":249.69,"high":250.91,"low":246.93,"close":250.07,"volume":956400,"rsi_14":24.94,"sma_20":262.73,"sma_60":280.33,"sma_120":281.2},{"date":"2025-10-24","open":250.51,"high":252.0,"low":248.75,"close":250.05,"volume":829500,"rsi_14":25.32,"sma_20":262.14,"sma_60":279.78,"sma_120":281.06},{"date":"2025-10-27","open":250.88,"high":252.54,"low":249.75,"close":250.88,"volume":914700,"rsi_14":27.28,"sma_20":261.4,"sma_60":279.35,"sma_120":280.96},{"date":"2025-10-28","open":250.88,"high":252.04,"low":248.97,"close":249.58,"volume":996600,"rsi_14":28.1,"sma_20":260.49,"sma_60":278.8,"sma_120":280.88},{"date":"2025-10-29","open":248.8,"high":249.29,"low":243.11,"close":243.61,"volume":1142900,"rsi_14":27.91,"sma_20":259.47,"sma_60":278.06,"sma_120":280.7},{"date":"2025-10-30","open":242.13,"high":243.95,"low":239.74,"close":240.0,"volume":1090500,"rsi_14":29.69,"sma_20":258.17,"sma_60":277.32,"sma_120":280.48},{"date":"2025-10-31","open":239.37,"high":239.37,"low":234.47,"close":237.97,"volume":2161500,"rsi_14":18.36,"sma_20":256.73,"sma_60":276.56,"sma_120":280.2},{"date":"2025-11-03","open":237.3,"high":237.46,"low":231.47,"close":234.8,"volume":1472900,"rsi_14":13.44,"sma_20":255.15,"sma_60":275.74,"sma_120":279.91},{"date":"2025-11-04","open":233.96,"high":236.7,"low":232.59,"close":236.18,"volume":1720000,"rsi_14":20.05,"sma_20":253.64,"sma_60":275.02,"sma_120":279.66},{"date":"2025-11-05","open":236.18,"high":236.88,"low":231.06,"close":233.03,"volume":2160000,"rsi_14":20.81,"sma_20":252.09,"sma_60":274.15,"sma_120":279.35},{"date":"2025-11-06","open":244.64,"high":259.27,"low":244.54,"close":253.86,"volume":4254500,"rsi_14":55.83,"sma_20":251.89,"sma_60":273.56,"sma_120":279.18},{"date":"2025-11-07","open":251.75,"high":255.77,"low":250.14,"close":254.79,"volume":1666900,"rsi_14":55.77,"sma_20":252.03,"sma_60":273.02,"sma_120":279.04},{"date":"2025-11-10","open":255.58,"high":256.04,"low":251.57,"close":253.5,"volume":1208400,"rsi_14":53.82,"sma_20":251.91,"sma_60":272.49,"sma_120":278.89},{"date":"2025-11-11","open":254.55,"high":260.03,"low":252.99,"close":257.23,"volume":1113700,"rsi_14":58.91,"sma_20":251.92,"sma_60":272.06,"sma_120":278.83},{"date":"2025-11-12","open":257.52,"high":260.72,"low":256.18,"close":256.56,"volume":983100,"rsi_14":56.64,"sma_20":252.12,"sma_60":271.58,"sma_120":278.77},{"date":"2025-11-13","open":255.04,"high":259.26,"low":255.04,"close":258.02,"volume":1255600,"rsi_14":57.91,"sma_20":252.62,"sma_60":271.09,"sma_120":278.71},{"date":"2025-11-14","open":257.0,"high":258.13,"low":253.75,"close":254.4,"volume":843100,"rsi_14":53.31,"sma_20":252.92,"sma_60":270.52,"sma_120":278.58},{"date":"2025-11-17","open":253.36,"high":253.71,"low":247.82,"close":248.27,"volume":1200100,"rsi_14":48.87,"sma_20":252.87,"sma_60":269.75,"sma_120":278.43},{"date":"2025-11-18","open":246.53,"high":249.16,"low":244.45,"close":247.35,"volume":1008100,"rsi_14":53.54,"sma_20":252.74,"sma_60":269.05,"sma_120":278.25},{"date":"2025-11-19","open":247.8,"high":248.91,"low":245.26,"close":248.42,"volume":965500,"rsi_14":58.37,"sma_20":252.75,"sma_60":268.37,"sma_120":278.04},{"date":"2025-11-20","open":249.23,"high":253.63,"low":246.11,"close":246.3,"volume":1156400,"rsi_14":58.27,"sma_20":252.55,"sma_60":267.65,"sma_120":277.81},{"date":"2025-11-21","open":247.41,"high":252.86,"low":246.59,"close":252.46,"volume":1780800,"rsi_14":66.53,"sma_20":252.68,"sma_60":267.02,"sma_120":277.59},{"date":"2025-11-24","open":251.49,"high":252.42,"low":247.89,"close":251.69,"volume":1633600,"rsi_14":64.68,"sma_20":252.72,"sma_60":266.39,"sma_120":277.39},{"date":"2025-11-25","open":253.55,"high":254.93,"low":252.1,"close":253.99,"volume":1234000,"rsi_14":70.16,"sma_20":252.94,"sma_60":265.84,"sma_120":277.25},{"date":"2025-11-26","open":253.38,"high":255.86,"low":252.66,"close":254.02,"volume":725700,"rsi_14":50.27,"sma_20":253.47,"sma_60":265.3,"sma_120":277.08},{"date":"2025-11-28","open":255.2,"high":257.29,"low":254.03,"close":256.07,"volume":457300,"rsi_14":51.99,"sma_20":254.29,"sma_60":264.82,"sma_120":276.92},{"date":"2025-12-01","open":255.04,"high":258.06,"low":254.55,"close":255.89,"volume":1284800,"rsi_14":53.82,"sma_20":255.21,"sma_60":264.34,"sma_120":276.74},{"date":"2025-12-02","open":255.87,"high":256.12,"low":251.35,"close":251.88,"volume":1044500,"rsi_14":41.5,"sma_20":256.08,"sma_60":263.8,"sma_120":276.53},{"date":"2025-12-03","open":252.91,"high":256.56,"low":252.75,"close":255.39,"volume":1465400,"rsi_14":48.29,"sma_20":257.06,"sma_60":263.35,"sma_120":276.34},{"date":"2025-12-04","open":255.41,"high":257.54,"low":253.08,"close":256.63,"volume":1354100,"rsi_14":47.97,"sma_20":258.26,"sma_60":262.92,"sma_120":276.19},{"date":"2025-12-05","open":256.54,"high":260.46,"low":255.37,"close":255.72,"volume":1315500,"rsi_14":52.11,"sma_20":258.35,"sma_60":262.36,"sma_120":276.02},{"date":"2025-12-08","open":250.16,"high":251.83,"low":225.96,"close":231.55,"volume":4138200,"rsi_14":33.1,"sma_20":257.17,"sma_60":261.41,"sma_120":275.68},{"date":"2025-12-09","open":232.0,"high":235.61,"low":225.66,"close":226.36,"volume":3329700,"rsi_14":30.47,"sma_20":255.79,"sma_60":260.43,"sma_120":275.31},{"date":"2025-12-10","open":225.44,"high":232.72,"low":224.74,"close":232.2,"volume":3623000,"rsi_14":36.13,"sma_20":254.51,"sma_60":259.63,"sma_120":275.03},{"date":"2025-12-11","open":234.44,"high":239.16,"low":233.57,"close":239.08,"volume":1911200,"rsi_14":44.29,"sma_20":253.62,"sma_60":258.85,"sma_120":274.78},{"date":"2025-12-12","open":238.25,"high":239.84,"low":235.36,"close":238.37,"volume":3053500,"rsi_14":37.81,"sma_20":252.62,"sma_60":258.02,"sma_120":274.46},{"date":"2025-12-15","open":236.33,"high":240.44,"low":235.36,"close":240.34,"volume":2099000,"rsi_14":40.39,"sma_20":251.9,"sma_60":257.27,"sma_120":274.16},{"date":"2025-12-16","open":238.65,"high":240.57,"low":234.35,"close":237.63,"volume":2690300,"rsi_14":36.23,"sma_20":251.36,"sma_60":256.52,"sma_120":273.82},{"date":"2025-12-17","open":237.63,"high":243.0,"low":237.0,"close":241.68,"volume":2454100,"rsi_14":40.28,"sma_20":251.07,"sma_60":256.01,"sma_120":273.52},{"date":"2025-12-18","open":243.13,"high":244.42,"low":239.02,"close":239.1,"volume":1892300,"rsi_14":36.74,"sma_20":250.6,"sma_60":255.54,"sma_120":273.2},{"date":"2025-12-19","open":237.0,"high":238.84,"low":234.05,"close":235.39,"volume":2972700,"rsi_14":34.82,"sma_20":250.04,"sma_60":255.11,"sma_120":272.82},{"date":"2025-12-22","open":235.39,"high":241.03,"low":234.93,"close":240.11,"volume":1926500,"rsi_14":41.38,"sma_20":249.41,"sma_60":254.74,"sma_120":272.44},{"date":"2025-12-23","open":239.72,"high":240.83,"low":237.6,"close":240.1,"volume":919800,"rsi_14":38.19,"sma_20":248.82,"sma_60":254.31,"sma_120":272.05},{"date":"2025-12-24","open":240.11,"high":241.57,"low":239.5,"close":241.15,"volume":645500,"rsi_14":38.01,"sma_20":248.16,"sma_60":253.86,"sma_120":271.69},{"date":"2025-12-26","open":242.2,"high":243.21,"low":240.33,"close":242.7,"volume":950800,"rsi_14":40.01,"sma_20":247.59,"sma_60":253.51,"sma_120":271.31},{"date":"2025-12-29","open":242.29,"high":244.06,"low":241.36,"close":243.13,"volume":1303200,"rsi_14":63.97,"sma_20":246.93,"sma_60":253.13,"sma_120":270.93},{"date":"2025-12-30","open":243.13,"high":244.83,"low":241.86,"close":244.08,"volume":1077700,"rsi_14":73.83,"sma_20":246.33,"sma_60":252.75,"sma_120":270.55},{"date":"2025-12-31","open":243.74,"high":244.85,"low":242.21,"close":242.31,"volume":876800,"rsi_14":65.27,"sma_20":245.84,"sma_60":252.35,"sma_120":270.17},{"date":"2026-01-02","open":242.32,"high":248.41,"low":239.42,"close":247.45,"volume":1407600,"rsi_14":61.17,"sma_20":245.34,"sma_60":252.01,"sma_120":269.84},{"date":"2026-01-05","open":244.81,"high":252.89,"low":244.47,"close":250.78,"volume":1606300,"rsi_14":66.51,"sma_20":244.96,"sma_60":251.77,"sma_120":269.56},{"date":"2026-01-06","open":251.16,"high":257.02,"low":249.41,"close":255.25,"volume":1531000,"rsi_14":68.89,"sma_20":244.84,"sma_60":251.7,"sma_120":269.31},{"date":"2026-01-07","open":254.85,"high":259.6,"low":252.15,"close":258.71,"volume":2065700,"rsi_14":77.19,"sma_20":246.13,"sma_60":251.78,"sma_120":269.04},{"date":"2026-01-08","open":259.65,"high":261.96,"low":255.94,"close":258.07,"volume":1543500,"rsi_14":72.76,"sma_20":247.65,"sma_60":251.78,"sma_120":268.76},{"date":"2026-01-09","open":257.13,"high":262.5,"low":256.93,"close":260.54,"volume":1505500,"rsi_14":80.75,"sma_20":249.0,"sma_60":251.81,"sma_120":268.51},{"date":"2026-01-12","open":260.32,"high":264.45,"low":258.64,"close":263.82,"volume":1475400,"rsi_14":92.31,"sma_20":250.17,"sma_60":251.97,"sma_120":268.25},{"date":"2026-01-13","open":263.55,"high":265.34,"low":261.26,"close":262.97,"volume":1045200,"rsi_14":88.16,"sma_20":251.33,"sma_60":252.19,"sma_120":267.99},{"date":"2026-01-14","open":263.07,"high":267.62,"low":262.71,"close":264.03,"volume":1417400,"rsi_14":88.63,"sma_20":252.44,"sma_60":252.42,"sma_120":267.74},{"date":"2026-01-15","open":264.77,"high":266.43,"low":261.26,"close":262.77,"volume":1229900,"rsi_14":84.37,"sma_20":253.63,"sma_60":252.62,"sma_120":267.46},{"date":"2026-01-16","open":260.82,"high":264.62,"low":260.82,"close":264.31,"volume":1459989,"rsi_14":59.88,"sma_20":254.62,"sma_60":264.93,"sma_120":276.97},{"date":"2026-01-20","open":260.81,"high":262.65,"low":253.5,"close":255.07,"volume":1987000,"rsi_14":63.52,"sma_20":255.41,"sma_60":252.92,"sma_120":266.92},{"date":"2026-01-21","open":258.04,"high":261.18,"low":255.44,"close":259.94,"volume":1233500,"rsi_14":66.95,"sma_20":256.56,"sma_60":253.05,"sma_120":266.69},{"date":"2026-01-22","open":260.62,"high":264.0,"low":259.57,"close":260.86,"volume":1357200,"rsi_14":70.62,"sma_20":257.53,"sma_60":253.2,"sma_120":266.49},{"date":"2026-01-23","open":260.89,"high":261.03,"low":256.47,"close":258.2,"volume":1294800,"rsi_14":63.43,"sma_20":258.35,"sma_60":253.3,"sma_120":266.32},{"date":"2026-01-26","open":259.83,"high":261.68,"low":258.79,"close":259.46,"volume":1229800,"rsi_14":61.43,"sma_20":259.19,"sma_60":253.43,"sma_120":266.12},{"date":"2026-01-27","open":258.35,"high":260.32,"low":255.4,"close":256.0,"volume":899800,"rsi_14":51.02,"sma_20":259.78,"sma_60":253.61,"sma_120":265.84},{"date":"2026-01-28","open":256.2,"high":257.39,"low":250.88,"close":252.81,"volume":2067400,"rsi_14":41.95,"sma_20":260.18,"sma_60":253.8,"sma_120":265.56},{"date":"2026-01-29","open":253.27,"high":255.24,"low":251.14,"close":252.93,"volume":2621900,"rsi_14":42.9,"sma_20":260.54,"sma_60":254.02,"sma_120":265.29},{"date":"2026-01-30","open":264.13,"high":270.6,"low":259.5,"close":269.22,"volume":2571400,"rsi_14":58.68,"sma_20":261.81,"sma_60":254.58,"sma_120":265.16},{"date":"2026-02-02","open":266.76,"high":271.85,"low":264.7,"close":267.72,"volume":1490000,"rsi_14":54.05,"sma_20":262.84,"sma_60":255.08,"sma_120":265.05},{"date":"2026-02-03","open":268.51,"high":274.69,"low":268.24,"close":274.61,"volume":1683200,"rsi_14":60.73,"sma_20":264.05,"sma_60":255.75,"sma_120":264.95},{"date":"2026-02-04","open":276.62,"high":283.25,"low":276.26,"close":283.14,"volume":1634500,"rsi_14":65.49,"sma_20":265.46,"sma_60":256.22,"sma_120":264.89},{"date":"2026-02-05","open":283.77,"high":284.34,"low":278.77,"close":280.08,"volume":1240400,"rsi_14":63.63,"sma_20":266.54,"sma_60":256.61,"sma_120":264.82},{"date":"2026-02-06","open":279.23,"high":283.28,"low":278.01,"close":279.71,"volume":995400,"rsi_14":62.36,"sma_20":267.63,"sma_60":257.02,"sma_120":264.76},{"date":"2026-02-09","open":278.67,"high":283.38,"low":277.28,"close":282.92,"volume":1032626,"rsi_14":74.53,"sma_20":256.81,"sma_60":264.87,"sma_120":277.01},{"date":"2026-02-10","open":283.07,"high":289.47,"low":282.67,"close":287.27,"volume":915359,"rsi_14":74.86,"sma_20":259.38,"sma_60":264.9,"sma_120":277.08},{"date":"2026-02-11","open":287.02,"high":291.16,"low":285.64,"close":289.61,"volume":855939,"rsi_14":76.65,"sma_20":262.0,"sma_60":265.0,"sma_120":277.17},{"date":"2026-02-12","open":290.55,"high":292.89,"low":286.27,"close":287.99,"volume":1182531,"rsi_14":74.01,"sma_20":264.7,"sma_60":265.07,"sma_120":277.26},{"date":"2026-02-13","open":280.48,"high":283.38,"low":270.79,"close":276.37,"volume":3299296,"rsi_14":65.14,"sma_20":265.74,"sma_60":264.82,"sma_120":277.25},{"date":"2026-02-17","open":278.14,"high":278.22,"low":272.27,"close":274.34,"volume":1487922,"rsi_14":69.63,"sma_20":266.65,"sma_60":264.57,"sma_120":277.26},{"date":"2026-02-18","open":276.08,"high":279.41,"low":275.26,"close":278.99,"volume":1896200,"rsi_14":69.78,"sma_20":274.93,"sma_60":260.31,"sma_120":264.34},{"date":"2026-02-19","open":277.97,"high":279.1,"low":275.47,"close":277.34,"volume":1140500,"rsi_14":68.02,"sma_20":275.81,"sma_60":260.8,"sma_120":264.23},{"date":"2026-02-20","open":276.56,"high":280.37,"low":275.44,"close":277.79,"volume":1850994,"rsi_14":72.17,"sma_20":267.79,"sma_60":264.43,"sma_120":277.31},{"date":"2026-02-23","open":278.12,"high":281.07,"low":277.56,"close":279.84,"volume":1370400,"rsi_14":61.55,"sma_20":277.76,"sma_60":261.65,"sma_120":264.02},{"date":"2026-02-24","open":280.98,"high":281.42,"low":275.49,"close":276.1,"volume":1225659,"rsi_14":69.79,"sma_20":268.64,"sma_60":264.34,"sma_120":277.38},{"date":"2026-02-25","open":277.17,"high":279.5,"low":273.18,"close":276.92,"volume":1910474,"rsi_14":72.51,"sma_20":269.58,"sma_60":264.17,"sma_120":277.44},{"date":"2026-02-26","open":277.96,"high":279.07,"low":270.85,"close":272.9,"volume":1521476,"rsi_14":65.14,"sma_20":270.24,"sma_60":263.9,"sma_120":277.4},{"date":"2026-02-27","open":272.9,"high":274.7,"low":269.84,"close":272.35,"volume":2034040,"rsi_14":65.31,"sma_20":271.06,"sma_60":263.66,"sma_120":277.35},{"date":"2026-03-02","open":270.17,"high":273.83,"low":267.81,"close":273.1,"volume":1713666,"rsi_14":64.46,"sma_20":272.23,"sma_60":263.47,"sma_120":277.29},{"date":"2026-03-03","open":266.79,"high":271.2,"low":264.86,"close":269.75,"volume":1151546,"rsi_14":27.63,"sma_20":281.97,"sma_60":263.38,"sma_120":263.37},{"date":"2026-03-04","open":270.06,"high":271.65,"low":267.61,"close":270.9,"volume":1174540,"rsi_14":25.58,"sma_20":281.78,"sma_60":263.59,"sma_120":263.26},{"date":"2026-03-05","open":269.7,"high":274.84,"low":269.27,"close":273.02,"volume":1690452,"rsi_14":30.61,"sma_20":281.27,"sma_60":263.85,"sma_120":263.11},{"date":"2026-03-06","open":272.94,"high":272.94,"low":268.04,"close":268.9,"volume":1479846,"rsi_14":38.03,"sma_20":280.7,"sma_60":264.46,"sma_120":262.93},{"date":"2026-03-09","open":269.74,"high":272.91,"low":268.93,"close":271.09,"volume":1778355,"rsi_14":44.56,"sma_20":280.26,"sma_60":265.18,"sma_120":262.81},{"date":"2026-03-10","open":269.76,"high":273.85,"low":267.32,"close":271.8,"volume":1167802,"rsi_14":36.94,"sma_20":279.7,"sma_60":265.82,"sma_120":262.73},{"date":"2026-03-11","open":271.07,"high":274.9,"low":267.92,"close":274.34,"volume":950213,"rsi_14":44.78,"sma_20":279.04,"sma_60":266.39,"sma_120":262.62},{"date":"2026-03-12","open":277.04,"high":289.16,"low":277.04,"close":286.98,"volume":2779969,"rsi_14":61.18,"sma_20":278.9,"sma_60":267.18,"sma_120":262.6},{"date":"2026-03-13","open":292.19,"high":293.24,"low":283.41,"close":284.51,"volume":1403253,"rsi_14":58.62,"sma_20":280.18,"sma_60":264.57,"sma_120":276.46},{"date":"2026-03-16","open":286.7,"high":286.79,"low":282.09,"close":285.68,"volume":1225307,"rsi_14":62.54,"sma_20":280.1,"sma_60":264.88,"sma_120":276.43},{"date":"2026-03-17","open":288.15,"high":288.49,"low":282.13,"close":282.7,"volume":1019399,"rsi_14":57.17,"sma_20":279.62,"sma_60":269.34,"sma_120":262.68},{"date":"2026-03-18","open":282.31,"high":285.22,"low":277.94,"close":278.03,"volume":1272953,"rsi_14":56.14,"sma_20":279.57,"sma_60":269.97,"sma_120":262.75},{"date":"2026-03-19","open":276.29,"high":284.3,"low":275.64,"close":280.73,"volume":1508889,"rsi_14":59.67,"sma_20":279.74,"sma_60":270.7,"sma_120":262.91},{"date":"2026-03-20","open":283.61,"high":283.61,"low":275.79,"close":277.62,"volume":2422393,"rsi_14":55.12,"sma_20":279.64,"sma_60":266.1,"sma_120":276.21},{"date":"2026-03-23","open":280.72,"high":281.53,"low":274.16,"close":275.3,"volume":1622254,"rsi_14":56.08,"sma_20":279.5,"sma_60":266.4,"sma_120":276.07},{"date":"2026-03-24","open":273.48,"high":284.57,"low":273.42,"close":282.8,"volume":1177585,"rsi_14":61.7,"sma_20":279.84,"sma_60":266.8,"sma_120":276.01},{"date":"2026-03-25","open":284.53,"high":287.18,"low":280.29,"close":286.59,"volume":1004415,"rsi_14":62.92,"sma_20":280.33,"sma_60":267.35,"sma_120":275.94},{"date":"2026-03-26","open":286.24,"high":291.69,"low":286.24,"close":289.64,"volume":1665987,"rsi_14":70.08,"sma_20":281.18,"sma_60":268.01,"sma_120":275.9},{"date":"2026-03-27","open":289.16,"high":291.18,"low":286.88,"close":288.67,"volume":981685,"rsi_14":67.26,"sma_20":282.0,"sma_60":268.66,"sma_120":275.86},{"date":"2026-03-30","open":290.56,"high":292.83,"low":287.91,"close":288.05,"volume":1244951,"rsi_14":66.17,"sma_20":282.75,"sma_60":269.28,"sma_120":275.79},{"date":"2026-03-31","open":288.93,"high":291.42,"low":284.17,"close":286.99,"volume":1351525,"rsi_14":62.84,"sma_20":283.62,"sma_60":269.88,"sma_120":275.75},{"date":"2026-04-01","open":286.45,"high":288.39,"low":282.74,"close":287.73,"volume":1727929,"rsi_14":48.75,"sma_20":284.39,"sma_60":270.49,"sma_120":275.7},{"date":"2026-04-02","open":289.79,"high":294.72,"low":288.94,"close":291.83,"volume":1487258,"rsi_14":57.05,"sma_20":285.25,"sma_60":271.13,"sma_120":275.73},{"date":"2026-04-06","open":290.35,"high":292.44,"low":287.8,"close":292.39,"volume":812043,"rsi_14":56.36,"sma_20":286.34,"sma_60":271.78,"sma_120":275.78},{"date":"2026-04-07","open":292.91,"high":294.65,"low":289.63,"close":290.67,"volume":1261973,"rsi_14":58.19,"sma_20":287.24,"sma_60":272.39,"sma_120":275.87},{"date":"2026-04-08","open":283.93,"high":294.88,"low":279.59,"close":294.87,"volume":1588982,"rsi_14":70.4,"sma_20":288.32,"sma_60":273.1,"sma_120":275.95},{"date":"2026-04-09","open":293.27,"high":299.48,"low":292.0,"close":295.99,"volume":1047097,"rsi_14":69.14,"sma_20":289.33,"sma_60":273.92,"sma_120":275.99},{"date":"2026-04-10","open":297.24,"high":297.91,"low":293.95,"close":296.96,"volume":863362,"rsi_14":76.54,"sma_20":289.74,"sma_60":274.82,"sma_120":276.07},{"date":"2026-04-13","open":297.35,"high":299.23,"low":295.22,"close":296.9,"volume":1011493,"rsi_14":82.14,"sma_20":290.27,"sma_60":275.76,"sma_120":276.16},{"date":"2026-04-14","open":295.75,"high":295.75,"low":290.81,"close":294.89,"volume":972907,"rsi_14":70.37,"sma_20":290.65,"sma_60":276.71,"sma_120":276.22},{"date":"2026-04-15","open":294.47,"high":295.24,"low":291.57,"close":293.48,"volume":1044164,"rsi_14":61.1,"sma_20":291.1,"sma_60":277.62,"sma_120":276.32},{"date":"2026-04-16","open":294.25,"high":296.85,"low":294.09,"close":295.49,"volume":826454,"rsi_14":59.28,"sma_20":291.89,"sma_60":278.61,"sma_120":276.38},{"date":"2026-04-17","open":288.18,"high":293.17,"low":286.95,"close":290.1,"volume":1203744,"rsi_14":49.28,"sma_20":292.28,"sma_60":279.16,"sma_120":276.36},{"date":"2026-04-20","open":293.24,"high":296.86,"low":292.27,"close":294.41,"volume":907641,"rsi_14":57.59,"sma_20":293.03,"sma_60":279.77,"sma_120":276.4},{"date":"2026-04-21","open":294.26,"high":297.21,"low":291.74,"close":293.05,"volume":969144,"rsi_14":56.76,"sma_20":293.83,"sma_60":280.37,"sma_120":276.43},{"date":"2026-04-22","open":294.56,"high":295.76,"low":292.64,"close":295.02,"volume":932993,"rsi_14":61.33,"sma_20":294.35,"sma_60":280.95,"sma_120":276.5},{"date":"2026-04-23","open":297.77,"high":302.21,"low":295.57,"close":301.87,"volume":869422,"rsi_14":64.75,"sma_20":295.04,"sma_60":281.65,"sma_120":276.62},{"date":"2026-04-24","open":301.02,"high":302.78,"low":299.12,"close":299.99,"volume":744218,"rsi_14":60.89,"sma_20":295.47,"sma_60":282.3,"sma_120":276.69},{"date":"2026-04-27","open":303.71,"high":305.49,"low":299.45,"close":300.6,"volume":897290,"rsi_14":64.56,"sma_20":295.98,"sma_60":283.02,"sma_120":276.77},{"date":"2026-04-28","open":303.28,"high":304.31,"low":297.62,"close":301.57,"volume":771744,"rsi_14":60.91,"sma_20":296.57,"sma_60":283.85,"sma_120":276.8},{"date":"2026-04-29","open":301.57,"high":302.84,"low":296.65,"close":300.72,"volume":984187,"rsi_14":57.88,"sma_20":297.18,"sma_60":284.69,"sma_120":276.87},{"date":"2026-04-30","open":297.24,"high":300.72,"low":292.4,"close":298.29,"volume":2304972,"rsi_14":52.23,"sma_20":297.71,"sma_60":285.47,"sma_120":276.92},{"date":"2026-05-01","open":302.21,"high":302.64,"low":296.9,"close":299.3,"volume":1028424,"rsi_14":53.71,"sma_20":298.08,"sma_60":286.31,"sma_120":276.98},{"date":"2026-05-04","open":298.26,"high":298.98,"low":293.67,"close":296.6,"volume":1154022,"rsi_14":52.58,"sma_20":298.29,"sma_60":286.99,"sma_120":277.0},{"date":"2026-05-05","open":296.94,"high":303.6,"low":295.4,"close":302.15,"volume":801092,"rsi_14":61.46,"sma_20":298.87,"sma_60":287.78,"sma_120":277.09},{"date":"2026-05-06","open":299.78,"high":302.04,"low":297.98,"close":298.45,"volume":877810,"rsi_14":53.67,"sma_20":299.04,"sma_60":288.46,"sma_120":277.15},{"date":"2026-05-07","open":296.63,"high":297.29,"low":289.81,"close":293.26,"volume":1216430,"rsi_14":54.03,"sma_20":298.91,"sma_60":289.07,"sma_120":277.18},{"date":"2026-05-08","open":294.03,"high":297.74,"low":293.52,"close":293.68,"volume":607384,"rsi_14":48.86,"sma_20":298.74,"sma_60":289.53,"sma_120":277.23},{"date":"2026-05-11","open":295.71,"high":303.13,"low":295.71,"close":302.71,"volume":781866,"rsi_14":61.2,"sma_20":299.04,"sma_60":289.83,"sma_120":277.35},{"date":"2026-05-12","open":303.21,"high":304.08,"low":296.65,"close":301.82,"volume":925089,"rsi_14":57.94,"sma_20":299.38,"sma_60":290.04,"sma_120":277.47},{"date":"2026-05-13","open":303.04,"high":306.15,"low":300.48,"close":304.4,"volume":1149315,"rsi_14":53.43,"sma_20":299.94,"sma_60":290.26,"sma_120":277.63},{"date":"2026-05-14","open":305.01,"high":305.15,"low":296.25,"close":298.11,"volume":1416361,"rsi_14":47.73,"sma_20":300.06,"sma_60":290.4,"sma_120":277.73},{"date":"2026-05-15","open":298.68,"high":300.72,"low":290.89,"close":293.65,"volume":1244773,"rsi_14":42.39,"sma_20":300.24,"sma_60":290.66,"sma_120":277.74},{"date":"2026-05-18","open":293.47,"high":294.94,"low":290.78,"close":291.59,"volume":1133833,"rsi_14":39.44,"sma_20":300.1,"sma_60":290.92,"sma_120":277.75},{"date":"2026-05-19","open":291.31,"high":291.71,"low":287.93,"close":290.06,"volume":843043,"rsi_14":38.89,"sma_20":299.95,"sma_60":291.1,"sma_120":277.77},{"date":"2026-05-20","open":287.42,"high":291.68,"low":283.78,"close":287.49,"volume":1663436,"rsi_14":38.55,"sma_20":299.56,"sma_60":291.26,"sma_120":277.8},{"date":"2026-05-21","open":287.46,"high":290.2,"low":284.45,"close":288.49,"volume":1272958,"rsi_14":38.63,"sma_20":298.9,"sma_60":291.42,"sma_120":277.8},{"date":"2026-05-22","open":290.27,"high":292.26,"low":286.7,"close":287.77,"volume":1038017,"rsi_14":40.35,"sma_20":298.28,"sma_60":291.64,"sma_120":277.77},{"date":"2026-05-26","open":287.31,"high":289.21,"low":285.38,"close":287.9,"volume":1043332,"rsi_14":32.39,"sma_20":297.65,"sma_60":291.88,"sma_120":277.77},{"date":"2026-05-27","open":286.89,"high":286.89,"low":283.15,"close":284.05,"volume":861594,"rsi_14":32.36,"sma_20":296.77,"sma_60":292.03,"sma_120":277.75},{"date":"2026-05-28","open":283.46,"high":286.06,"low":280.13,"close":281.98,"volume":972192,"rsi_14":35.02,"sma_20":295.82,"sma_60":292.21,"sma_120":277.81},{"date":"2026-05-29","open":280.47,"high":282.71,"low":276.35,"close":276.98,"volume":2030542,"rsi_14":30.21,"sma_20":294.75,"sma_60":292.28,"sma_120":277.86},{"date":"2026-06-01","open":276.99,"high":277.88,"low":273.58,"close":277.25,"volume":1253433,"rsi_14":11.87,"sma_20":293.64,"sma_60":292.32,"sma_120":277.97},{"date":"2026-06-02","open":277.54,"high":279.47,"low":276.07,"close":277.65,"volume":962279,"rsi_14":13.28,"sma_20":292.69,"sma_60":292.44,"sma_120":278.08},{"date":"2026-06-03","open":276.72,"high":283.5,"low":275.52,"close":280.61,"volume":900033,"rsi_14":14.43,"sma_20":291.61,"sma_60":292.57,"sma_120":278.18},{"date":"2026-06-04","open":281.13,"high":283.82,"low":280.2,"close":281.19,"volume":1041750,"rsi_14":19.61,"sma_20":290.74,"sma_60":292.7,"sma_120":278.26},{"date":"2026-06-05","open":281.43,"high":285.91,"low":280.46,"close":280.69,"volume":1154043,"rsi_14":22.6,"sma_20":290.11,"sma_60":292.78,"sma_120":278.37},{"date":"2026-06-08","open":280.26,"high":282.81,"low":272.75,"close":275.14,"volume":1326728,"rsi_14":19.66,"sma_20":289.18,"sma_60":292.55,"sma_120":278.43},{"date":"2026-06-09","open":277.18,"high":281.48,"low":276.39,"close":281.32,"volume":1314249,"rsi_14":36.22,"sma_20":288.1,"sma_60":292.47,"sma_120":278.52},{"date":"2026-06-10","open":283.02,"high":284.56,"low":274.76,"close":274.89,"volume":1247930,"rsi_14":32.3,"sma_20":286.74,"sma_60":292.26,"sma_120":278.57},{"date":"2026-06-11","open":277.76,"high":280.1,"low":276.14,"close":276.49,"volume":979246,"rsi_14":33.32,"sma_20":285.34,"sma_60":292.12,"sma_120":278.63},{"date":"2026-06-12","open":278.36,"high":285.38,"low":277.93,"close":279.97,"volume":1239572,"rsi_14":39.99,"sma_20":284.43,"sma_60":292.13,"sma_120":278.74},{"date":"2026-06-15","open":278.37,"high":282.32,"low":275.04,"close":281.3,"volume":1164513,"rsi_14":41.76,"sma_20":283.81,"sma_60":292.11,"sma_120":278.91},{"date":"2026-06-16","open":281.41,"high":283.18,"low":276.66,"close":278.83,"volume":1859233,"rsi_14":43.24,"sma_20":283.16,"sma_60":292.1,"sma_120":279.1},{"date":"2026-06-17","open":277.85,"high":281.91,"low":277.72,"close":280.1,"volume":1748077,"rsi_14":47.49,"sma_20":282.66,"sma_60":292.15,"sma_120":279.27},{"date":"2026-06-18","open":281.74,"high":282.17,"low":276.98,"close":278.56,"volume":2568781,"rsi_14":52.27,"sma_20":282.22,"sma_60":292.05,"sma_120":279.43},{"date":"2026-06-22","open":277.73,"high":283.19,"low":277.17,"close":281.45,"volume":1907300,"rsi_14":55.62,"sma_20":281.86,"sma_60":291.93,"sma_120":279.64},{"date":"2026-06-23","open":279.79,"high":282.88,"low":277.99,"close":280.79,"volume":1874234,"rsi_14":54.24,"sma_20":281.51,"sma_60":291.76,"sma_120":279.88},{"date":"2026-06-24","open":280.34,"high":280.91,"low":273.89,"close":277.09,"volume":1826429,"rsi_14":45.3,"sma_20":280.96,"sma_60":291.53,"sma_120":280.1},{"date":"2026-06-25","open":276.19,"high":280.97,"low":274.72,"close":278.29,"volume":1260288,"rsi_14":46.39,"sma_20":280.68,"sma_60":291.34,"sma_120":280.31},{"date":"2026-06-26","open":277.65,"high":280.61,"low":275.54,"close":276.16,"volume":1741536,"rsi_14":44.41,"sma_20":280.38,"sma_60":291.13,"sma_120":280.5},{"date":"2026-06-29","open":275.78,"high":277.54,"low":268.52,"close":269.76,"volume":1307381,"rsi_14":43.4,"sma_20":280.02,"sma_60":290.82,"sma_120":280.65},{"date":"2026-06-30","open":294.21,"high":302.98,"low":288.88,"close":291.46,"volume":3510201,"rsi_14":58.65,"sma_20":280.72,"sma_60":290.81,"sma_120":280.97},{"date":"2026-07-01","open":291.36,"high":307.76,"low":285.91,"close":306.4,"volume":2692522,"rsi_14":73.4,"sma_20":282.09,"sma_60":291.02,"sma_120":281.4},{"date":"2026-07-02","open":306.46,"high":314.28,"low":303.83,"close":314.19,"volume":1847226,"rsi_14":75.75,"sma_20":283.69,"sma_60":291.39,"sma_120":281.89},{"date":"2026-07-06","open":314.3,"high":314.87,"low":305.02,"close":308.86,"volume":1368826,"rsi_14":68.88,"sma_20":284.98,"sma_60":291.59,"sma_120":282.34},{"date":"2026-07-07","open":310.0,"high":311.6,"low":304.97,"close":305.05,"volume":923545,"rsi_14":64.85,"sma_20":286.12,"sma_60":291.71,"sma_120":282.82},{"date":"2026-07-08","open":303.71,"high":303.71,"low":296.59,"close":296.75,"volume":1014971,"rsi_14":60.16,"sma_20":287.12,"sma_60":291.68,"sma_120":283.25},{"date":"2026-07-09","open":294.83,"high":297.74,"low":292.94,"close":295.85,"volume":1098304,"rsi_14":58.8,"sma_20":287.76,"sma_60":291.63,"sma_120":283.69},{"date":"2026-07-10","open":296.86,"high":301.31,"low":296.29,"close":299.53,"volume":1349484,"rsi_14":61.79,"sma_20":288.92,"sma_60":291.68,"sma_120":284.2},{"date":"2026-07-13","open":300.92,"high":304.32,"low":299.0,"close":301.96,"volume":892216,"rsi_14":61.57,"sma_20":290.11,"sma_60":291.79,"sma_120":284.71},{"date":"2026-07-14","open":303.69,"high":307.12,"low":297.98,"close":299.4,"volume":1064819,"rsi_14":60.2,"sma_20":291.0,"sma_60":291.83,"sma_120":285.22},{"date":"2026-07-15","open":297.77,"high":299.08,"low":292.59,"close":293.69,"volume":879556,"rsi_14":58.89,"sma_20":291.54,"sma_60":291.86,"sma_120":285.51},{"date":"2026-07-16","open":292.22,"high":298.28,"low":290.32,"close":297.29,"volume":1265008,"rsi_14":59.87,"sma_20":292.37,"sma_60":291.88,"sma_120":285.82},{"date":"2026-07-17","open":297.8,"high":304.51,"low":294.92,"close":295.62,"volume":909520,"rsi_14":60.17,"sma_20":293.06,"sma_60":291.89,"sma_120":286.13},{"date":"2026-07-20","open":295.1,"high":298.86,"low":292.22,"close":296.63,"volume":1044349,"rsi_14":65.48,"sma_20":293.89,"sma_60":291.89,"sma_120":286.42},{"date":"2026-07-21","open":299.92,"high":301.97,"low":296.08,"close":296.39,"volume":1043482,"rsi_14":52.69,"sma_20":294.55,"sma_60":291.77,"sma_120":286.71},{"date":"2026-07-22","open":298.1,"high":300.3,"low":296.01,"close":297.0,"volume":1167338,"rsi_14":40.18,"sma_20":295.28,"sma_60":291.69,"sma_120":286.99},{"date":"2026-07-23","open":296.62,"high":299.78,"low":294.08,"close":294.29,"volume":1296159,"rsi_14":26.55,"sma_20":296.05,"sma_60":291.56,"sma_120":287.28},{"date":"2026-07-24","open":294.77,"high":298.76,"low":293.98,"close":297.87,"volume":734713,"rsi_14":36.55,"sma_20":296.96,"sma_60":291.47,"sma_120":287.66},{"date":"2026-07-27","open":296.5,"high":297.34,"low":291.38,"close":292.58,"volume":1218161,"rsi_14":35.26,"sma_20":297.69,"sma_60":291.3,"sma_120":288.0},{"date":"2026-07-28","open":293.11,"high":298.1,"low":292.58,"close":292.85,"volume":1539136,"rsi_14":44.31,"sma_20":298.77,"sma_60":291.18,"sma_120":288.33},{"date":"2026-07-29","open":294.8,"high":295.53,"low":291.54,"close":294.27,"volume":1068927,"rsi_14":48.34,"sma_20":298.84,"sma_60":291.07,"sma_120":288.69},{"date":"2026-07-30","open":308.58,"high":311.08,"low":297.35,"close":300.2,"volume":1614366,"rsi_14":51.09,"sma_20":298.52,"sma_60":291.1,"sma_120":289.04},{"date":"2026-07-31","open":299.57,"high":301.75,"low":291.38,"close":294.89,"volume":1464241,"rsi_14":41.53,"sma_20":297.57,"sma_60":290.95,"sma_120":289.36},{"date":"2026-08-03","open":295.14,"high":296.0,"low":290.2,"close":292.94,"volume":1605549,"rsi_14":41.66,"sma_20":296.75,"sma_60":290.82,"sma_120":289.92},{"date":"2026-08-04","open":290.9,"high":296.93,"low":288.0,"close":294.71,"volume":1063969,"rsi_14":51.44,"sma_20":296.24,"sma_60":290.82,"sma_120":289.96},{"date":"2026-08-05","open":295.43,"high":297.07,"low":293.44,"close":295.09,"volume":911287,"rsi_14":46.51,"sma_20":296.15,"sma_60":290.82,"sma_120":289.97},{"date":"2026-08-06","open":297.53,"high":299.98,"low":295.67,"close":299.92,"volume":683690,"rsi_14":55.98,"sma_20":296.35,"sma_60":290.74,"sma_120":290.04},{"date":"2026-08-07","open":297.24,"high":303.66,"low":295.86,"close":303.44,"volume":749215,"rsi_14":58.98,"sma_20":296.55,"sma_60":290.74,"sma_120":290.24},{"date":"2026-08-10","open":303.99,"high":308.25,"low":301.35,"close":308.18,"volume":851867},{"date":"2026-08-11","open":307.98,"high":311.51,"low":307.25,"close":309.31,"volume":796078,"rsi_14":64.37,"sma_20":297.36,"sma_60":290.93,"sma_120":290.72},{"date":"2026-08-12","open":308.37,"high":308.55,"low":302.94,"close":304.07,"volume":613882},{"date":"2026-08-13","open":303.79,"high":307.34,"low":302.67,"close":305.52,"volume":710095,"rsi_14":58.85,"sma_20":298.29,"sma_60":291.28,"sma_120":291.12},{"date":"2026-08-14","open":305.91,"high":309.19,"low":304.16,"close":308.97,"volume":474478,"rsi_14":69.8,"sma_20":298.96,"sma_60":291.56,"sma_120":291.33},{"date":"2026-08-17","open":307.89,"high":307.99,"low":299.5,"close":300.86,"volume":898063,"rsi_14":58.14,"sma_20":299.17,"sma_60":291.76,"sma_120":291.51},{"date":"2026-08-18","open":302.67,"high":304.98,"low":302.25,"close":303.23,"volume":609993,"rsi_14":58.93,"sma_20":299.51,"sma_60":291.97,"sma_120":291.7},{"date":"2026-08-19","open":304.12,"high":306.14,"low":302.51,"close":303.22,"volume":948816},{"date":"2026-08-20","open":302.47,"high":311.0,"low":297.85,"close":300.33,"volume":1615465,"rsi_14":56.5,"sma_20":300.12,"sma_60":292.38,"sma_120":292.13},{"date":"2026-08-21","open":301.11,"high":307.99,"low":299.9,"close":305.1,"volume":1355974,"rsi_14":63.61,"sma_20":300.48,"sma_60":292.71,"sma_120":292.37},{"date":"2026-08-24","open":304.55,"high":306.4,"low":301.95,"close":306.24,"volume":1187363},{"date":"2026-08-25","open":304.92,"high":306.57,"low":302.37,"close":303.85,"volume":832932,"rsi_14":59.49,"sma_20":301.72,"sma_60":293.5,"sma_120":292.89},{"date":"2026-08-26","open":303.52,"high":308.83,"low":302.74,"close":306.66,"volume":749794,"rsi_14":57.68,"sma_20":302.34,"sma_60":293.97,"sma_120":293.14},{"date":"2026-08-27","open":304.3,"high":306.53,"low":302.56,"close":305.47,"volume":1001762,"rsi_14":52.43,"sma_20":302.6,"sma_60":294.4,"sma_120":293.42},{"date":"2026-08-28","open":307.04,"high":308.37,"low":305.19,"close":308.09,"volume":1044729,"rsi_14":49.89,"sma_20":303.26,"sma_60":294.83,"sma_120":293.7},{"date":"2026-08-31","open":309.96,"high":313.93,"low":306.62,"close":309.46,"volume":1448960,"rsi_14":50.19,"sma_20":304.09,"sma_60":295.28,"sma_120":293.99},{"date":"2026-09-01","open":308.0,"high":308.9,"low":303.94,"close":305.32,"volume":965997},{"date":"2026-09-02","open":306.19,"high":311.8,"low":306.19,"close":309.45,"volume":882833,"rsi_14":54.79,"sma_20":305.34,"sma_60":296.2,"sma_120":294.38},{"date":"2026-09-03","open":311.1,"high":311.72,"low":302.57,"close":304.22,"volume":722608,"rsi_14":44.53,"sma_20":305.55,"sma_60":296.56,"sma_120":294.51},{"date":"2026-09-04","open":302.26,"high":304.4,"low":300.21,"close":301.27,"volume":675659,"rsi_14":50.54,"sma_20":305.44,"sma_60":296.97,"sma_120":294.61},{"date":"2026-09-08","open":298.86,"high":302.82,"low":297.2,"close":297.71,"volume":1010802},{"date":"2026-09-09","open":297.73,"high":299.04,"low":294.1,"close":295.24,"volume":1006110,"rsi_14":40.46,"sma_20":304.22,"sma_60":297.52,"sma_120":294.83},{"date":"2026-09-10","open":295.74,"high":297.27,"low":292.48,"close":293.65,"volume":828983,"rsi_14":41.72,"sma_20":303.69,"sma_60":297.7,"sma_120":294.9},{"date":"2026-09-11","open":294.09,"high":295.53,"low":288.96,"close":291.43,"volume":921257,"rsi_14":31.92,"sma_20":302.99,"sma_60":297.88,"sma_120":294.99},{"date":"2026-09-14","open":291.58,"high":293.35,"low":286.54,"close":287.13,"volume":926664},{"date":"2026-09-15","open":288.0,"high":290.61,"low":286.57,"close":290.56,"volume":994743,"rsi_14":34.24,"sma_20":301.38,"sma_60":298.15,"sma_120":295.1},{"date":"2026-09-16","open":290.57,"high":292.01,"low":284.34,"close":287.08,"volume":1465793,"rsi_14":27.06,"sma_20":300.57,"sma_60":298.21,"sma_120":295.07},{"date":"2026-09-17","open":287.96,"high":288.01,"low":283.53,"close":286.12,"volume":1483719},{"date":"2026-09-18","open":283.99,"high":286.03,"low":281.23,"close":284.18,"volume":2526596,"rsi_14":21.32,"sma_20":298.91,"sma_60":298.36,"sma_120":294.95},{"date":"2026-09-21","open":284.12,"high":284.32,"low":279.37,"close":279.46,"volume":1741508,"rsi_14":16.76,"sma_20":297.63,"sma_60":298.36,"sma_120":294.85},{"date":"2026-09-22","open":280.94,"high":288.37,"low":279.72,"close":287.86,"volume":2111219,"rsi_14":32.32,"sma_20":296.71,"sma_60":298.52,"sma_120":294.82},{"date":"2026-09-23","open":287.35,"high":289.88,"low":286.09,"close":286.97,"volume":925518,"rsi_14":25.64,"sma_20":295.87,"sma_60":298.78,"sma_120":294.8},{"date":"2026-09-24","open":287.71,"high":288.64,"low":284.25,"close":284.49,"volume":1046357,"rsi_14":27.26,"sma_20":294.76,"sma_60":298.64,"sma_120":294.73},{"date":"2026-09-25","open":283.7,"high":284.95,"low":281.4,"close":281.76,"volume":807946,"rsi_14":27.4,"sma_20":293.57,"sma_60":298.23,"sma_120":294.63},{"date":"2026-09-28","open":278.96,"high":280.34,"low":276.06,"close":276.92,"volume":1159212,"rsi_14":27.76,"sma_20":292.11,"sma_60":297.64,"sma_120":294.51},{"date":"2026-09-29","open":275.92,"high":279.21,"low":274.65,"close":277.35,"volume":1062184,"rsi_14":30.23,"sma_20":290.59,"sma_60":297.14,"sma_120":294.37},{"date":"2026-09-30","open":279.26,"high":280.69,"low":276.38,"close":276.4,"volume":988393,"rsi_14":30.71,"sma_20":289.24,"sma_60":296.7,"sma_120":294.2},{"date":"2026-10-01","open":272.78,"high":274.21,"low":267.28,"close":273.33,"volume":1568732,"rsi_14":28.78,"sma_20":287.43,"sma_60":296.31,"sma_120":293.99},{"date":"2026-10-02","open":273.96,"high":280.0,"low":273.28,"close":277.57,"volume":1015302,"rsi_14":38.9,"sma_20":286.1,"sma_60":296.0,"sma_120":293.82},{"date":"2026-10-05","open":277.98,"high":282.16,"low":274.96,"close":279.45,"volume":1090486,"rsi_14":36.52,"sma_20":285.01,"sma_60":295.67,"sma_120":293.67},{"date":"2026-10-06","open":280.43,"high":282.28,"low":279.31,"close":281.0,"volume":806826,"rsi_14":42.23,"sma_20":284.17,"sma_60":295.32,"sma_120":293.56},{"date":"2026-10-07","open":280.5,"high":282.1,"low":277.77,"close":278.12,"volume":948487},{"date":"2026-10-08","open":277.92,"high":278.94,"low":274.82,"close":278.38,"volume":841806,"rsi_14":42.56,"sma_20":282.55,"sma_60":294.71,"sma_120":293.28},{"date":"2026-10-09","open":278.74,"high":282.76,"low":277.9,"close":281.26,"volume":718863,"rsi_14":52.4,"sma_20":282.04,"sma_60":294.44,"sma_120":293.16},{"date":"2026-10-12","open":281.0,"high":285.81,"low":279.9,"close":283.87,"volume":593469,"rsi_14":43.67,"sma_20":281.88,"sma_60":294.24,"sma_120":293.07},{"date":"2026-10-13","open":285.51,"high":290.18,"low":284.44,"close":288.96,"volume":891384,"rsi_14":52.84,"sma_20":281.8,"sma_60":294.12,"sma_120":293.0},{"date":"2026-10-14","open":289.43,"high":292.86,"low":288.86,"close":292.53,"volume":1047089,"rsi_14":60.86,"sma_20":282.07,"sma_60":294.05,"sma_120":292.91},{"date":"2026-10-15","open":294.68,"high":296.93,"low":293.43,"close":296.6,"volume":1183473,"rsi_14":69.14,"sma_20":282.58,"sma_60":294.04,"sma_120":292.87},{"date":"2026-10-16","open":296.6,"high":301.54,"low":294.17,"close":299.59,"volume":1215773,"rsi_14":77.11,"sma_20":283.36,"sma_60":294.13,"sma_120":292.84},{"date":"2026-10-19","open":299.57,"high":301.5,"low":297.97,"close":298.65,"volume":940493,"rsi_14":74.99,"sma_20":284.33,"sma_60":294.15,"sma_120":292.81},{"date":"2026-10-20","open":298.87,"high":302.76,"low":297.51,"close":302.58,"volume":947889,"rsi_14":79.21,"sma_20":285.07,"sma_60":294.32,"sma_120":292.81},{"date":"2026-10-21","open":301.77,"high":303.93,"low":300.79,"close":302.66,"volume":734720,"rsi_14":89.65,"sma_20":285.84,"sma_60":294.48,"sma_120":292.83},{"date":"2026-10-22","open":303.34,"high":308.32,"low":302.28,"close":308.22,"volume":843465,"rsi_14":90.02,"sma_20":287.03,"sma_60":294.71,"sma_120":292.89}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":4.39,"per":null,"roa":1.76,"roe":5.12,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":12602200000.0,"analysis":"ROE 5.1%입니다. 시가총액 686.32억. 매출 126.02억, 영업이익 -5.93억.","eps_basis":null,"debt_ratio":1.3078047796712715,"market_cap":68634641039,"net_income":-47300000.0,"total_debt":18157300000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":32.77,"total_assets":40445600000.0,"total_equity":13883800000.0,"profit_margin":-0.38,"revenue_basis":"TTM","dividend_yield":2.39,"net_income_basis":"TTM","operating_income":-593100000.0,"operating_margin":-4.71,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 90 과매수 구간"],"backtest_top3":[],"current_price":308.22,"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":134.81},{"date":"2016-10-25","close":133.51},{"date":"2016-10-26","close":132.98},{"date":"2016-10-27","close":133.4},{"date":"2016-10-28","close":133.81},{"date":"2016-10-31","close":133.42},{"date":"2016-11-01","close":132.26},{"date":"2016-11-02","close":133.55},{"date":"2016-11-03","close":133.09},{"date":"2016-11-04","close":133.37},{"date":"2016-11-07","close":137.08},{"date":"2016-11-08","close":136.93},{"date":"2016-11-09","close":137.22},{"date":"2016-11-10","close":139.98},{"date":"2016-11-11","close":138.54},{"date":"2016-11-14","close":137.98},{"date":"2016-11-15","close":138.14},{"date":"2016-11-16","close":138.74},{"date":"2016-11-17","close":138.0},{"date":"2016-11-18","close":137.96},{"date":"2016-11-21","close":139.74},{"date":"2016-11-22","close":139.71},{"date":"2016-11-23","close":140.75},{"date":"2016-11-25","close":141.54},{"date":"2016-11-28","close":141.78},{"date":"2016-11-29","close":143.47},{"date":"2016-11-30","close":144.46},{"date":"2016-12-01","close":144.07},{"date":"2016-12-02","close":144.55},{"date":"2016-12-05","close":147.33},{"date":"2016-12-06","close":146.57},{"date":"2016-12-07","close":148.54},{"date":"2016-12-08","close":149.06},{"date":"2016-12-09","close":149.55},{"date":"2016-12-12","close":149.64},{"date":"2016-12-13","close":149.12},{"date":"2016-12-14","close":148.18},{"date":"2016-12-15","close":149.09},{"date":"2016-12-16","close":147.43},{"date":"2016-12-19","close":147.72},{"date":"2016-12-20","close":147.5},{"date":"2016-12-21","close":147.35},{"date":"2016-12-22","close":146.09},{"date":"2016-12-23","close":146.48},{"date":"2016-12-27","close":147.38},{"date":"2016-12-28","close":145.12},{"date":"2016-12-29","close":144.37},{"date":"2016-12-30","close":143.82},{"date":"2017-01-03","close":143.4},{"date":"2017-01-04","close":144.65},{"date":"2017-01-05","close":143.22},{"date":"2017-01-06","close":144.36},{"date":"2017-01-09","close":146.31},{"date":"2017-01-10","close":145.26},{"date":"2017-01-11","close":146.01},{"date":"2017-01-12","close":145.84},{"date":"2017-01-13","close":145.35},{"date":"2017-01-17","close":145.34},{"date":"2017-01-18","close":146.33},{"date":"2017-01-19","close":145.47},{"date":"2017-01-20","close":146.62},{"date":"2017-01-23","close":146.07},{"date":"2017-01-24","close":147.13},{"date":"2017-01-25","close":148.53},{"date":"2017-01-26","close":148.81},{"date":"2017-01-27","close":142.01},{"date":"2017-01-30","close":140.99},{"date":"2017-01-31","close":139.76},{"date":"2017-02-01","close":138.68},{"date":"2017-02-02","close":139.28},{"date":"2017-02-03","close":140.16},{"date":"2017-02-06","close":139.05},{"date":"2017-02-07","close":138.8},{"date":"2017-02-08","close":138.59},{"date":"2017-02-09","close":138.54},{"date":"2017-02-10","close":140.13},{"date":"2017-02-13","close":140.5},{"date":"2017-02-14","close":142.13},{"date":"2017-02-15","close":142.38},{"date":"2017-02-16","close":141.87},{"date":"2017-02-17","close":141.5},{"date":"2017-02-21","close":141.47},{"date":"2017-02-22","close":140.34},{"date":"2017-02-23","close":140.36},{"date":"2017-02-24","close":140.86},{"date":"2017-02-27","close":139.38},{"date":"2017-02-28","close":140.47},{"date":"2017-03-01","close":143.69},{"date":"2017-03-02","close":140.57},{"date":"2017-03-03","close":139.52},{"date":"2017-03-06","close":139.31},{"date":"2017-03-07","close":139.64},{"date":"2017-03-08","close":139.56},{"date":"2017-03-09","close":138.58},{"date":"2017-03-10","close":138.77},{"date":"2017-03-13","close":137.82},{"date":"2017-03-14","close":136.18},{"date":"2017-03-15","close":137.99},{"date":"2017-03-16","close":137.97},{"date":"2017-03-17","close":139.53},{"date":"2017-03-20","close":138.69},{"date":"2017-03-21","close":136.45},{"date":"2017-03-22","close":136.41},{"date":"2017-03-23","close":137.05},{"date":"2017-03-24","close":134.94},{"date":"2017-03-27","close":135.92},{"date":"2017-03-28","close":137.25},{"date":"2017-03-29","close":136.78},{"date":"2017-03-30","close":135.6},{"date":"2017-03-31","close":135.29},{"date":"2017-04-03","close":134.95},{"date":"2017-04-04","close":135.35},{"date":"2017-04-05","close":135.24},{"date":"2017-04-06","close":135.19},{"date":"2017-04-07","close":135.01},{"date":"2017-04-10","close":135.76},{"date":"2017-04-11","close":136.42},{"date":"2017-04-12","close":135.51},{"date":"2017-04-13","close":134.3},{"date":"2017-04-17","close":135.86},{"date":"2017-04-18","close":135.27},{"date":"2017-04-19","close":134.96},{"date":"2017-04-20","close":136.9},{"date":"2017-04-21","close":137.3},{"date":"2017-04-24","close":139.76},{"date":"2017-04-25","close":141.73},{"date":"2017-04-26","close":141.58},{"date":"2017-04-27","close":141.1},{"date":"2017-04-28","close":140.5},{"date":"2017-05-01","close":142.03},{"date":"2017-05-02","close":143.52},{"date":"2017-05-03","close":143.82},{"date":"2017-05-04","close":144.76},{"date":"2017-05-05","close":147.22},{"date":"2017-05-08","close":146.19},{"date":"2017-05-09","close":145.3},{"date":"2017-05-10","close":145.25},{"date":"2017-05-11","close":143.86},{"date":"2017-05-12","close":144.07},{"date":"2017-05-15","close":145.08},{"date":"2017-05-16","close":144.35},{"date":"2017-05-17","close":142.57},{"date":"2017-05-18","close":142.71},{"date":"2017-05-19","close":143.1},{"date":"2017-05-22","close":143.31},{"date":"2017-05-23","close":142.83},{"date":"2017-05-24","close":144.14},{"date":"2017-05-25","close":144.12},{"date":"2017-05-26","close":143.91},{"date":"2017-05-30","close":143.97},{"date":"2017-05-31","close":144.06},{"date":"2017-06-01","close":145.08},{"date":"2017-06-02","close":146.79},{"date":"2017-06-05","close":144.96},{"date":"2017-06-06","close":144.12},{"date":"2017-06-07","close":143.36},{"date":"2017-06-08","close":143.5},{"date":"2017-06-09","close":145.85},{"date":"2017-06-12","close":144.43},{"date":"2017-06-13","close":146.27},{"date":"2017-06-14","close":145.56},{"date":"2017-06-15","close":145.21},{"date":"2017-06-16","close":145.51},{"date":"2017-06-19","close":146.15},{"date":"2017-06-20","close":144.74},{"date":"2017-06-21","close":143.48},{"date":"2017-06-22","close":144.25},{"date":"2017-06-23","close":144.94},{"date":"2017-06-26","close":144.91},{"date":"2017-06-27","close":143.83},{"date":"2017-06-28","close":144.84},{"date":"2017-06-29","close":141.77},{"date":"2017-06-30","close":143.06},{"date":"2017-07-03","close":144.29},{"date":"2017-07-05","close":142.61},{"date":"2017-07-06","close":142.13},{"date":"2017-07-07","close":144.01},{"date":"2017-07-10","close":143.5},{"date":"2017-07-11","close":142.77},{"date":"2017-07-12","close":143.73},{"date":"2017-07-13","close":144.37},{"date":"2017-07-14","close":145.57},{"date":"2017-07-17","close":145.55},{"date":"2017-07-18","close":145.24},{"date":"2017-07-19","close":146.21},{"date":"2017-07-20","close":146.01},{"date":"2017-07-21","close":145.64},{"date":"2017-07-24","close":144.94},{"date":"2017-07-25","close":145.04},{"date":"2017-07-26","close":143.9},{"date":"2017-07-27","close":143.65},{"date":"2017-07-28","close":143.49},{"date":"2017-07-31","close":142.15},{"date":"2017-08-01","close":148.92},{"date":"2017-08-02","close":148.11},{"date":"2017-08-03","close":146.92},{"date":"2017-08-04","close":147.22},{"date":"2017-08-07","close":147.3},{"date":"2017-08-08","close":145.85},{"date":"2017-08-09","close":146.25},{"date":"2017-08-10","close":145.02},{"date":"2017-08-11","close":144.6},{"date":"2017-08-14","close":146.64},{"date":"2017-08-15","close":146.81},{"date":"2017-08-16","close":148.08},{"date":"2017-08-17","close":145.54},{"date":"2017-08-18","close":145.76},{"date":"2017-08-21","close":145.15},{"date":"2017-08-22","close":145.95},{"date":"2017-08-23","close":145.16},{"date":"2017-08-24","close":145.23},{"date":"2017-08-25","close":146.01},{"date":"2017-08-28","close":145.78},{"date":"2017-08-29","close":145.37},{"date":"2017-08-30","close":145.51},{"date":"2017-08-31","close":145.37},{"date":"2017-09-01","close":145.65},{"date":"2017-09-05","close":144.47},{"date":"2017-09-06","close":144.5},{"date":"2017-09-07","close":144.37},{"date":"2017-09-08","close":144.97},{"date":"2017-09-11","close":149.18},{"date":"2017-09-12","close":149.28},{"date":"2017-09-13","close":149.2},{"date":"2017-09-14","close":150.07},{"date":"2017-09-15","close":150.13},{"date":"2017-09-18","close":150.95},{"date":"2017-09-19","close":150.5},{"date":"2017-09-20","close":150.98},{"date":"2017-09-21","close":151.05},{"date":"2017-09-22","close":150.26},{"date":"2017-09-25","close":151.53},{"date":"2017-09-26","close":150.98},{"date":"2017-09-27","close":151.32},{"date":"2017-09-28","close":151.34},{"date":"2017-09-29","close":151.22},{"date":"2017-10-02","close":152.2},{"date":"2017-10-03","close":153.19},{"date":"2017-10-04","close":152.9},{"date":"2017-10-05","close":153.31},{"date":"2017-10-06","close":153.3},{"date":"2017-10-09","close":152.74},{"date":"2017-10-10","close":153.19},{"date":"2017-10-11","close":152.93},{"date":"2017-10-12","close":153.34},{"date":"2017-10-13","close":153.46},{"date":"2017-10-16","close":153.22},{"date":"2017-10-17","close":153.47},{"date":"2017-10-18","close":153.2},{"date":"2017-10-19","close":152.86},{"date":"2017-10-20","close":154.22},{"date":"2017-10-23","close":153.6},{"date":"2017-10-24","close":153.85},{"date":"2017-10-25","close":154.59},{"date":"2017-10-26","close":161.39},{"date":"2017-10-27","close":160.88},{"date":"2017-10-30","close":159.95},{"date":"2017-10-31","close":159.43},{"date":"2017-11-01","close":159.92},{"date":"2017-11-02","close":159.41},{"date":"2017-11-03","close":159.25},{"date":"2017-11-06","close":158.8},{"date":"2017-11-07","close":159.77},{"date":"2017-11-08","close":160.94},{"date":"2017-11-09","close":160.55},{"date":"2017-11-10","close":160.3},{"date":"2017-11-13","close":162.76},{"date":"2017-11-14","close":162.15},{"date":"2017-11-15","close":160.86},{"date":"2017-11-16","close":161.18},{"date":"2017-11-17","close":161.58},{"date":"2017-11-20","close":161.57},{"date":"2017-11-21","close":162.29},{"date":"2017-11-22","close":161.62},{"date":"2017-11-24","close":161.56},{"date":"2017-11-27","close":160.94},{"date":"2017-11-28","close":163.24},{"date":"2017-11-29","close":162.62},{"date":"2017-11-30","close":163.04},{"date":"2017-12-01","close":161.64},{"date":"2017-12-04","close":162.4},{"date":"2017-12-05","close":161.98},{"date":"2017-12-06","close":160.42},{"date":"2017-12-07","close":160.98},{"date":"2017-12-08","close":160.92},{"date":"2017-12-11","close":163.12},{"date":"2017-12-12","close":162.89},{"date":"2017-12-13","close":162.49},{"date":"2017-12-14","close":160.53},{"date":"2017-12-15","close":160.42},{"date":"2017-12-18","close":162.14},{"date":"2017-12-19","close":162.52},{"date":"2017-12-20","close":162.83},{"date":"2017-12-21","close":163.16},{"date":"2017-12-22","close":163.42},{"date":"2017-12-26","close":163.0},{"date":"2017-12-27","close":163.67},{"date":"2017-12-28","close":164.62},{"date":"2017-12-29","close":164.08},{"date":"2018-01-02","close":134.5567},{"date":"2018-01-03","close":135.2883},{"date":"2018-01-04","close":135.8086},{"date":"2018-01-05","close":136.9468},{"date":"2018-01-08","close":137.0932},{"date":"2018-01-09","close":137.4427},{"date":"2018-01-10","close":136.8655},{"date":"2018-01-11","close":138.1826},{"date":"2018-01-12","close":138.3288},{"date":"2018-01-16","close":135.5648},{"date":"2018-01-17","close":137.0362},{"date":"2018-01-18","close":135.6867},{"date":"2018-01-19","close":136.4184},{"date":"2018-01-22","close":137.0688},{"date":"2018-01-23","close":137.8817},{"date":"2018-01-24","close":138.8655},{"date":"2018-01-25","close":141.4588},{"date":"2018-01-26","close":138.085},{"date":"2018-01-29","close":135.4997},{"date":"2018-01-30","close":136.8249},{"date":"2018-01-31","close":136.8818},{"date":"2018-02-01","close":135.5972},{"date":"2018-02-02","close":132.386},{"date":"2018-02-05","close":127.0934},{"date":"2018-02-06","close":130.2559},{"date":"2018-02-07","close":128.6219},{"date":"2018-02-08","close":124.2237},{"date":"2018-02-09","close":128.5243},{"date":"2018-02-12","close":129.8169},{"date":"2018-02-13","close":129.6218},{"date":"2018-02-14","close":131.1096},{"date":"2018-02-15","close":133.0038},{"date":"2018-02-16","close":133.0282},{"date":"2018-02-20","close":132.4429},{"date":"2018-02-21","close":130.695},{"date":"2018-02-22","close":132.1665},{"date":"2018-02-23","close":133.5485},{"date":"2018-02-26","close":134.4997},{"date":"2018-02-27","close":133.012},{"date":"2018-02-28","close":130.7193},{"date":"2018-03-01","close":130.7519},{"date":"2018-03-02","close":129.8901},{"date":"2018-03-05","close":132.7437},{"date":"2018-03-06","close":133.4916},{"date":"2018-03-07","close":133.7599},{"date":"2018-03-08","close":135.833},{"date":"2018-03-09","close":139.1013},{"date":"2018-03-12","close":138.9224},{"date":"2018-03-13","close":138.963},{"date":"2018-03-14","close":137.3777},{"date":"2018-03-15","close":137.459},{"date":"2018-03-16","close":137.8492},{"date":"2018-03-19","close":135.5078},{"date":"2018-03-20","close":134.6786},{"date":"2018-03-21","close":135.1501},{"date":"2018-03-22","close":131.0446},{"date":"2018-03-23","close":128.4837},{"date":"2018-03-26","close":130.8413},{"date":"2018-03-27","close":128.9634},{"date":"2018-03-28","close":128.5975},{"date":"2018-03-29","close":130.1939},{"date":"2018-04-02","close":128.1636},{"date":"2018-04-03","close":130.3985},{"date":"2018-04-04","close":132.7318},{"date":"2018-04-05","close":134.3528},{"date":"2018-04-06","close":130.9553},{"date":"2018-04-09","close":131.1763},{"date":"2018-04-10","close":133.5996},{"date":"2018-04-11","close":132.3061},{"date":"2018-04-12","close":133.4768},{"date":"2018-04-13","close":133.4195},{"date":"2018-04-16","close":135.4334},{"date":"2018-04-17","close":137.652},{"date":"2018-04-18","close":137.8403},{"date":"2018-04-19","close":136.555},{"date":"2018-04-20","close":136.1211},{"date":"2018-04-23","close":135.9902},{"date":"2018-04-24","close":134.2627},{"date":"2018-04-25","close":135.548},{"date":"2018-04-26","close":136.1375},{"date":"2018-04-27","close":135.0978},{"date":"2018-04-30","close":132.8628},{"date":"2018-05-01","close":133.0265},{"date":"2018-05-02","close":132.3716},{"date":"2018-05-03","close":131.34},{"date":"2018-05-04","close":133.2475},{"date":"2018-05-07","close":133.8124},{"date":"2018-05-08","close":133.8616},{"date":"2018-05-09","close":134.9913},{"date":"2018-05-10","close":135.5644},{"date":"2018-05-11","close":136.1375},{"date":"2018-05-14","close":136.5223},{"date":"2018-05-15","close":135.9656},{"date":"2018-05-16","close":136.3422},{"date":"2018-05-17","close":136.5304},{"date":"2018-05-18","close":137.7339},{"date":"2018-05-21","close":138.7163},{"date":"2018-05-22","close":137.3},{"date":"2018-05-23","close":136.7106},{"date":"2018-05-24","close":135.9738},{"date":"2018-05-25","close":135.0814},{"date":"2018-05-29","close":132.4616},{"date":"2018-05-30","close":133.4686},{"date":"2018-05-31","close":132.1424},{"date":"2018-06-01","close":133.8862},{"date":"2018-06-04","close":133.8779},{"date":"2018-06-05","close":134.975},{"date":"2018-06-06","close":137.3163},{"date":"2018-06-07","close":137.3081},{"date":"2018-06-08","close":137.955},{"date":"2018-06-11","close":137.8976},{"date":"2018-06-12","close":137.5374},{"date":"2018-06-13","close":135.9738},{"date":"2018-06-14","close":135.6709},{"date":"2018-06-15","close":134.41},{"date":"2018-06-18","close":133.7224},{"date":"2018-06-19","close":130.6196},{"date":"2018-06-20","close":129.0068},{"date":"2018-06-21","close":128.0981},{"date":"2018-06-22","close":129.4161},{"date":"2018-06-25","close":127.5168},{"date":"2018-06-26","close":127.5987},{"date":"2018-06-27","close":127.0257},{"date":"2018-06-28","close":127.7379},{"date":"2018-06-29","close":128.3975},{"date":"2018-07-02","close":128.1996},{"date":"2018-07-03","close":127.7956},{"date":"2018-07-05","close":128.4469},{"date":"2018-07-06","close":129.1478},{"date":"2018-07-09","close":130.1783},{"date":"2018-07-10","close":131.6377},{"date":"2018-07-11","close":129.7826},{"date":"2018-07-12","close":130.2031},{"date":"2018-07-13","close":129.7166},{"date":"2018-07-16","close":128.249},{"date":"2018-07-17","close":128.785},{"date":"2018-07-18","close":128.5706},{"date":"2018-07-19","close":127.3009},{"date":"2018-07-20","close":127.2597},{"date":"2018-07-23","close":126.8639},{"date":"2018-07-24","close":128.0347},{"date":"2018-07-25","close":129.6919},{"date":"2018-07-26","close":133.196},{"date":"2018-07-27","close":132.9404},{"date":"2018-07-30","close":132.9321},{"date":"2018-07-31","close":135.3562},{"date":"2018-08-01","close":133.6},{"date":"2018-08-02","close":131.9098},{"date":"2018-08-03","close":131.885},{"date":"2018-08-06","close":132.7095},{"date":"2018-08-07","close":132.6766},{"date":"2018-08-08","close":132.4539},{"date":"2018-08-09","close":132.3138},{"date":"2018-08-10","close":130.1619},{"date":"2018-08-13","close":133.9298},{"date":"2018-08-14","close":135.488},{"date":"2018-08-15","close":135.3891},{"date":"2018-08-16","close":135.8096},{"date":"2018-08-17","close":137.3679},{"date":"2018-08-20","close":137.6812},{"date":"2018-08-21","close":136.9474},{"date":"2018-08-22","close":135.5128},{"date":"2018-08-23","close":135.5623},{"date":"2018-08-24","close":136.8402},{"date":"2018-08-27","close":137.9285},{"date":"2018-08-28","close":137.6977},{"date":"2018-08-29","close":138.753},{"date":"2018-08-30","close":137.4669},{"date":"2018-08-31","close":137.104},{"date":"2018-09-04","close":135.4963},{"date":"2018-09-05","close":136.362},{"date":"2018-09-06","close":136.9144},{"date":"2018-09-07","close":135.9167},{"date":"2018-09-10","close":136.9144},{"date":"2018-09-11","close":137.3927},{"date":"2018-09-12","close":137.0628},{"date":"2018-09-13","close":138.2089},{"date":"2018-09-14","close":139.0169},{"date":"2018-09-17","close":139.1323},{"date":"2018-09-18","close":139.0828},{"date":"2018-09-19","close":139.4786},{"date":"2018-09-20","close":140.5092},{"date":"2018-09-21","close":140.6658},{"date":"2018-09-24","close":140.0392},{"date":"2018-09-25","close":139.2065},{"date":"2018-09-26","close":138.349},{"date":"2018-09-27","close":138.9427},{"date":"2018-09-28","close":138.6356},{"date":"2018-10-01","close":140.6107},{"date":"2018-10-02","close":141.2664},{"date":"2018-10-03","close":140.8597},{"date":"2018-10-04","close":140.8348},{"date":"2018-10-05","close":140.1543},{"date":"2018-10-08","close":140.4863},{"date":"2018-10-09","close":136.37},{"date":"2018-10-10","close":133.2827},{"date":"2018-10-11","close":130.3698},{"date":"2018-10-12","close":131.3491},{"date":"2018-10-15","close":130.0461},{"date":"2018-10-16","close":132.5274},{"date":"2018-10-17","close":132.3532},{"date":"2018-10-18","close":130.0378},{"date":"2018-10-19","close":128.9672},{"date":"2018-10-22","close":127.2244},{"date":"2018-10-23","close":126.1787},{"date":"2018-10-24","close":123.5811},{"date":"2018-10-25","close":125.714},{"date":"2018-10-26","close":124.0127},{"date":"2018-10-29","close":125.2824},{"date":"2018-10-30","close":127.6228},{"date":"2018-10-31","close":128.0958},{"date":"2018-11-01","close":128.9423},{"date":"2018-11-02","close":129.3324},{"date":"2018-11-05","close":130.6021},{"date":"2018-11-06","close":131.1997},{"date":"2018-11-07","close":133.5981},{"date":"2018-11-08","close":133.8221},{"date":"2018-11-09","close":132.7018},{"date":"2018-11-12","close":130.7017},{"date":"2018-11-13","close":131.1665},{"date":"2018-11-14","close":130.4693},{"date":"2018-11-15","close":133.3159},{"date":"2018-11-16","close":135.9881},{"date":"2018-11-19","close":132.6935},{"date":"2018-11-20","close":130.7598},{"date":"2018-11-21","close":132.1043},{"date":"2018-11-23","close":130.7017},{"date":"2018-11-26","close":131.6063},{"date":"2018-11-27","close":129.6892},{"date":"2018-11-28","close":131.6727},{"date":"2018-11-29","close":132.1292},{"date":"2018-11-30","close":133.5068},{"date":"2018-12-03","close":138.2787},{"date":"2018-12-04","close":136.038},{"date":"2018-12-06","close":133.9217},{"date":"2018-12-07","close":130.4278},{"date":"2018-12-10","close":130.3614},{"date":"2018-12-11","close":129.4071},{"date":"2018-12-12","close":130.8843},{"date":"2018-12-13","close":130.5274},{"date":"2018-12-14","close":128.9755},{"date":"2018-12-17","close":127.6476},{"date":"2018-12-18","close":128.436},{"date":"2018-12-19","close":127.8883},{"date":"2018-12-20","close":128.2535},{"date":"2018-12-21","close":128.7929},{"date":"2018-12-24","close":124.3862},{"date":"2018-12-26","close":130.2286},{"date":"2018-12-27","close":132.5773},{"date":"2018-12-28","close":133.3657},{"date":"2018-12-31","close":133.7417},{"date":"2019-01-02","close":133.3573},{"date":"2019-01-03","close":129.7809},{"date":"2019-01-04","close":135.0453},{"date":"2019-01-07","close":133.6415},{"date":"2019-01-08","close":132.1039},{"date":"2019-01-09","close":131.0175},{"date":"2019-01-10","close":131.3602},{"date":"2019-01-11","close":131.0175},{"date":"2019-01-14","close":129.6221},{"date":"2019-01-15","close":129.5887},{"date":"2019-01-16","close":129.2043},{"date":"2019-01-17","close":130.3407},{"date":"2019-01-18","close":132.5468},{"date":"2019-01-22","close":131.7864},{"date":"2019-01-23","close":130.4828},{"date":"2019-01-24","close":130.7753},{"date":"2019-01-25","close":134.4604},{"date":"2019-01-28","close":133.6081},{"date":"2019-01-29","close":136.4074},{"date":"2019-01-30","close":137.0257},{"date":"2019-01-31","close":137.3684},{"date":"2019-02-01","close":138.6218},{"date":"2019-02-04","close":139.449},{"date":"2019-02-05","close":140.3181},{"date":"2019-02-06","close":141.981},{"date":"2019-02-07","close":138.8975},{"date":"2019-02-08","close":138.6302},{"date":"2019-02-11","close":140.0005},{"date":"2019-02-12","close":143.1592},{"date":"2019-02-13","close":143.7024},{"date":"2019-02-14","close":143.4099},{"date":"2019-02-15","close":145.4655},{"date":"2019-02-19","close":146.3263},{"date":"2019-02-20","close":148.4404},{"date":"2019-02-21","close":149.3011},{"date":"2019-02-22","close":150.5127},{"date":"2019-02-25","close":151.3901},{"date":"2019-02-26","close":151.6241},{"date":"2019-02-27","close":151.7495},{"date":"2019-02-28","close":151.3985},{"date":"2019-03-01","close":150.496},{"date":"2019-03-04","close":150.9974},{"date":"2019-03-05","close":149.7523},{"date":"2019-03-06","close":150.6631},{"date":"2019-03-07","close":150.12},{"date":"2019-03-08","close":151.5489},{"date":"2019-03-11","close":153.7131},{"date":"2019-03-12","close":153.7967},{"date":"2019-03-13","close":154.6741},{"date":"2019-03-14","close":154.7661},{"date":"2019-03-15","close":154.4652},{"date":"2019-03-18","close":154.8998},{"date":"2019-03-19","close":154.507},{"date":"2019-03-20","close":154.2981},{"date":"2019-03-21","close":156.4206},{"date":"2019-03-22","close":155.6768},{"date":"2019-03-25","close":155.3593},{"date":"2019-03-26","close":156.3955},{"date":"2019-03-27","close":156.805},{"date":"2019-03-28","close":158.9108},{"date":"2019-03-29","close":160.5502},{"date":"2019-04-01","close":160.9958},{"date":"2019-04-02","close":160.1467},{"date":"2019-04-03","close":161.1892},{"date":"2019-04-04","close":161.2312},{"date":"2019-04-05","close":162.4251},{"date":"2019-04-08","close":162.2906},{"date":"2019-04-09","close":161.66},{"date":"2019-04-10","close":162.299},{"date":"2019-04-11","close":162.7278},{"date":"2019-04-12","close":163.2406},{"date":"2019-04-15","close":163.0473},{"date":"2019-04-16","close":165.7125},{"date":"2019-04-17","close":166.2589},{"date":"2019-04-18","close":166.5532},{"date":"2019-04-22","close":165.3089},{"date":"2019-04-23","close":165.351},{"date":"2019-04-24","close":167.663},{"date":"2019-04-25","close":167.8143},{"date":"2019-04-26","close":170.3114},{"date":"2019-04-29","close":171.1521},{"date":"2019-04-30","close":173.0186},{"date":"2019-05-01","close":169.9583},{"date":"2019-05-02","close":174.5823},{"date":"2019-05-03","close":176.2051},{"date":"2019-05-06","close":173.1868},{"date":"2019-05-07","close":169.1343},{"date":"2019-05-08","close":172.615},{"date":"2019-05-09","close":171.8836},{"date":"2019-05-10","close":175.1205},{"date":"2019-05-13","close":171.9761},{"date":"2019-05-14","close":173.0018},{"date":"2019-05-15","close":172.3712},{"date":"2019-05-16","close":176.0789},{"date":"2019-05-17","close":176.4909},{"date":"2019-05-20","close":172.6991},{"date":"2019-05-21","close":174.0191},{"date":"2019-05-22","close":173.4137},{"date":"2019-05-23","close":171.6902},{"date":"2019-05-24","close":171.9256},{"date":"2019-05-28","close":170.0339},{"date":"2019-05-29","close":170.6561},{"date":"2019-05-30","close":171.7154},{"date":"2019-05-31","close":171.169},{"date":"2019-06-03","close":175.6838},{"date":"2019-06-04","close":179.6269},{"date":"2019-06-05","close":182.6789},{"date":"2019-06-06","close":186.2184},{"date":"2019-06-07","close":187.5384},{"date":"2019-06-10","close":186.0839},{"date":"2019-06-11","close":184.167},{"date":"2019-06-12","close":184.9237},{"date":"2019-06-13","close":185.117},{"date":"2019-06-14","close":184.3351},{"date":"2019-06-17","close":182.3341},{"date":"2019-06-18","close":184.0576},{"date":"2019-06-19","close":185.2936},{"date":"2019-06-20","close":186.6892},{"date":"2019-06-21","close":186.7649},{"date":"2019-06-24","close":188.026},{"date":"2019-06-25","close":188.9172},{"date":"2019-06-26","close":188.2698},{"date":"2019-06-27","close":187.9083},{"date":"2019-06-28","close":191.3143},{"date":"2019-07-01","close":193.3848},{"date":"2019-07-02","close":194.6103},{"date":"2019-07-03","close":195.5653},{"date":"2019-07-05","close":194.8723},{"date":"2019-07-08","close":192.9539},{"date":"2019-07-09","close":191.0438},{"date":"2019-07-10","close":191.2212},{"date":"2019-07-11","close":192.4889},{"date":"2019-07-12","close":191.9819},{"date":"2019-07-15","close":192.4044},{"date":"2019-07-16","close":191.9312},{"date":"2019-07-17","close":191.3649},{"date":"2019-07-18","close":190.6127},{"date":"2019-07-19","close":189.7592},{"date":"2019-07-22","close":191.01},{"date":"2019-07-23","close":193.4187},{"date":"2019-07-24","close":190.0381},{"date":"2019-07-25","close":192.396},{"date":"2019-07-26","close":194.847},{"date":"2019-07-29","close":195.3878},{"date":"2019-07-30","close":195.9118},{"date":"2019-07-31","close":192.92},{"date":"2019-08-01","close":191.3143},{"date":"2019-08-02","close":188.3309},{"date":"2019-08-05","close":185.9814},{"date":"2019-08-06","close":187.1308},{"date":"2019-08-07","close":188.8633},{"date":"2019-08-08","close":192.6749},{"date":"2019-08-09","close":194.2722},{"date":"2019-08-12","close":191.9565},{"date":"2019-08-13","close":194.1032},{"date":"2019-08-14","close":188.1196},{"date":"2019-08-15","close":191.2889},{"date":"2019-08-16","close":193.3341},{"date":"2019-08-19","close":193.1735},{"date":"2019-08-20","close":190.7734},{"date":"2019-08-21","close":193.2328},{"date":"2019-08-22","close":190.393},{"date":"2019-08-23","close":186.4716},{"date":"2019-08-26","close":188.2887},{"date":"2019-08-27","close":190.6127},{"date":"2019-08-28","close":190.8241},{"date":"2019-08-29","close":189.6831},{"date":"2019-08-30","close":190.9339},{"date":"2019-09-03","close":190.6297},{"date":"2019-09-04","close":192.2016},{"date":"2019-09-05","close":189.793},{"date":"2019-09-06","close":190.655},{"date":"2019-09-09","close":182.8544},{"date":"2019-09-10","close":180.6739},{"date":"2019-09-11","close":182.8375},{"date":"2019-09-12","close":186.4969},{"date":"2019-09-13","close":187.8239},{"date":"2019-09-16","close":181.9079},{"date":"2019-09-17","close":187.2576},{"date":"2019-09-18","close":187.2998},{"date":"2019-09-19","close":187.8576},{"date":"2019-09-20","close":187.2406},{"date":"2019-09-23","close":186.3194},{"date":"2019-09-24","close":186.2772},{"date":"2019-09-25","close":186.4632},{"date":"2019-09-26","close":188.7112},{"date":"2019-09-27","close":186.8265},{"date":"2019-09-30","close":188.4917},{"date":"2019-10-01","close":183.921},{"date":"2019-10-02","close":178.8148},{"date":"2019-10-03","close":179.1207},{"date":"2019-10-04","close":181.712},{"date":"2019-10-07","close":181.7799},{"date":"2019-10-08","close":176.5124},{"date":"2019-10-09","close":179.8938},{"date":"2019-10-10","close":182.3831},{"date":"2019-10-11","close":184.6091},{"date":"2019-10-14","close":181.695},{"date":"2019-10-15","close":182.8504},{"date":"2019-10-16","close":181.9924},{"date":"2019-10-17","close":182.1283},{"date":"2019-10-18","close":182.5616},{"date":"2019-10-21","close":181.3891},{"date":"2019-10-22","close":175.8413},{"date":"2019-10-23","close":178.4665},{"date":"2019-10-24","close":179.6644},{"date":"2019-10-25","close":181.1852},{"date":"2019-10-28","close":179.673},{"date":"2019-10-29","close":185.0594},{"date":"2019-10-30","close":184.1333},{"date":"2019-10-31","close":181.1852},{"date":"2019-11-01","close":181.4401},{"date":"2019-11-04","close":182.1708},{"date":"2019-11-05","close":184.0059},{"date":"2019-11-06","close":185.9345},{"date":"2019-11-07","close":193.3515},{"date":"2019-11-08","close":198.6955},{"date":"2019-11-11","close":199.681},{"date":"2019-11-12","close":201.3632},{"date":"2019-11-13","close":201.7965},{"date":"2019-11-14","close":202.3572},{"date":"2019-11-15","close":204.6851},{"date":"2019-11-18","close":204.9145},{"date":"2019-11-19","close":205.0164},{"date":"2019-11-20","close":202.1193},{"date":"2019-11-21","close":201.8984},{"date":"2019-11-22","close":201.8645},{"date":"2019-11-25","close":199.4346},{"date":"2019-11-26","close":199.1457},{"date":"2019-11-27","close":200.5391},{"date":"2019-11-29","close":200.7855},{"date":"2019-12-02","close":196.2316},{"date":"2019-12-03","close":195.1441},{"date":"2019-12-04","close":194.4899},{"date":"2019-12-05","close":195.7983},{"date":"2019-12-06","close":197.1322},{"date":"2019-12-09","close":196.1042},{"date":"2019-12-10","close":194.9827},{"date":"2019-12-11","close":194.9827},{"date":"2019-12-12","close":197.4465},{"date":"2019-12-13","close":196.0362},{"date":"2019-12-16","close":199.1797},{"date":"2019-12-17","close":200.1738},{"date":"2019-12-18","close":198.0497},{"date":"2019-12-19","close":198.0073},{"date":"2019-12-20","close":199.6554},{"date":"2019-12-23","close":199.7744},{"date":"2019-12-24","close":199.698},{"date":"2019-12-26","close":200.5731},{"date":"2019-12-27","close":200.0717},{"date":"2019-12-30","close":199.9359},{"date":"2019-12-31","close":200.636},{"date":"2020-01-02","close":197.3488},{"date":"2020-01-03","close":192.9602},{"date":"2020-01-06","close":192.8748},{"date":"2020-01-07","close":193.6945},{"date":"2020-01-08","close":194.7447},{"date":"2020-01-09","close":199.3638},{"date":"2020-01-10","close":198.0831},{"date":"2020-01-13","close":202.2326},{"date":"2020-01-14","close":200.2347},{"date":"2020-01-15","close":201.0373},{"date":"2020-01-16","close":201.302},{"date":"2020-01-17","close":202.3521},{"date":"2020-01-21","close":202.5058},{"date":"2020-01-22","close":203.2401},{"date":"2020-01-23","close":202.5997},{"date":"2020-01-24","close":208.2861},{"date":"2020-01-27","close":199.3382},{"date":"2020-01-28","close":201.8825},{"date":"2020-01-29","close":202.5827},{"date":"2020-01-30","close":206.1174},{"date":"2020-01-31","close":203.8121},{"date":"2020-02-03","close":207.4835},{"date":"2020-02-04","close":210.967},{"date":"2020-02-05","close":213.6906},{"date":"2020-02-06","close":214.3566},{"date":"2020-02-07","close":213.3833},{"date":"2020-02-10","close":214.9116},{"date":"2020-02-11","close":215.5093},{"date":"2020-02-12","close":216.9522},{"date":"2020-02-13","close":217.6181},{"date":"2020-02-14","close":218.583},{"date":"2020-02-18","close":218.3525},{"date":"2020-02-19","close":218.4207},{"date":"2020-02-20","close":218.0621},{"date":"2020-02-21","close":217.6951},{"date":"2020-02-24","close":209.6351},{"date":"2020-02-25","close":201.0628},{"date":"2020-02-26","close":201.0885},{"date":"2020-02-27","close":191.3295},{"date":"2020-02-28","close":187.5044},{"date":"2020-03-02","close":196.9305},{"date":"2020-03-03","close":194.1214},{"date":"2020-03-04","close":202.5229},{"date":"2020-03-05","close":199.7907},{"date":"2020-03-06","close":196.1279},{"date":"2020-03-09","close":175.1584},{"date":"2020-03-10","close":183.2098},{"date":"2020-03-11","close":177.421},{"date":"2020-03-12","close":160.285},{"date":"2020-03-13","close":176.1915},{"date":"2020-03-16","close":153.984},{"date":"2020-03-17","close":175.1157},{"date":"2020-03-18","close":172.1017},{"date":"2020-03-19","close":163.1112},{"date":"2020-03-20","close":161.4975},{"date":"2020-03-23","close":150.8932},{"date":"2020-03-24","close":165.997},{"date":"2020-03-25","close":163.2051},{"date":"2020-03-26","close":171.9054},{"date":"2020-03-27","close":164.9298},{"date":"2020-03-30","close":176.3366},{"date":"2020-03-31","close":171.5413},{"date":"2020-04-01","close":162.6639},{"date":"2020-04-02","close":167.1499},{"date":"2020-04-03","close":160.3607},{"date":"2020-04-06","close":166.5998},{"date":"2020-04-07","close":173.621},{"date":"2020-04-08","close":185.4203},{"date":"2020-04-09","close":188.4797},{"date":"2020-04-13","close":185.7898},{"date":"2020-04-14","close":189.743},{"date":"2020-04-15","close":183.7531},{"date":"2020-04-16","close":182.9453},{"date":"2020-04-17","close":190.3532},{"date":"2020-04-20","close":184.2258},{"date":"2020-04-21","close":178.2273},{"date":"2020-04-22","close":184.2859},{"date":"2020-04-23","close":181.5617},{"date":"2020-04-24","close":186.2969},{"date":"2020-04-27","close":191.0063},{"date":"2020-04-28","close":192.175},{"date":"2020-04-29","close":198.2337},{"date":"2020-04-30","close":193.8594},{"date":"2020-05-01","close":190.9977},{"date":"2020-05-04","close":191.943},{"date":"2020-05-05","close":192.7594},{"date":"2020-05-06","close":191.9688},{"date":"2020-05-07","close":194.9079},{"date":"2020-05-08","close":200.6485},{"date":"2020-05-11","close":199.9524},{"date":"2020-05-12","close":197.8813},{"date":"2020-05-13","close":194.0829},{"date":"2020-05-14","close":193.8938},{"date":"2020-05-15","close":195.9735},{"date":"2020-05-18","close":205.3494},{"date":"2020-05-19","close":202.84},{"date":"2020-05-20","close":206.0798},{"date":"2020-05-21","close":202.4189},{"date":"2020-05-22","close":201.3963},{"date":"2020-05-26","close":204.3611},{"date":"2020-05-27","close":202.0923},{"date":"2020-05-28","close":206.8361},{"date":"2020-05-29","close":207.6697},{"date":"2020-06-01","close":208.4861},{"date":"2020-06-02","close":210.8064},{"date":"2020-06-03","close":213.5221},{"date":"2020-06-04","close":209.6635},{"date":"2020-06-05","close":213.6252},{"date":"2020-06-08","close":214.4846},{"date":"2020-06-09","close":215.5932},{"date":"2020-06-10","close":213.0065},{"date":"2020-06-11","close":200.3048},{"date":"2020-06-12","close":201.9892},{"date":"2020-06-15","close":203.6822},{"date":"2020-06-16","close":204.5673},{"date":"2020-06-17","close":204.0603},{"date":"2020-06-18","close":204.6275},{"date":"2020-06-19","close":202.3931},{"date":"2020-06-22","close":203.2181},{"date":"2020-06-23","close":205.4697},{"date":"2020-06-24","close":200.3563},{"date":"2020-06-25","close":203.9314},{"date":"2020-06-26","close":202.8314},{"date":"2020-06-29","close":205.0572},{"date":"2020-06-30","close":208.6784},{"date":"2020-07-01","close":210.6574},{"date":"2020-07-02","close":213.8292},{"date":"2020-07-06","close":215.1169},{"date":"2020-07-07","close":229.1348},{"date":"2020-07-08","close":233.1621},{"date":"2020-07-09","close":234.7264},{"date":"2020-07-10","close":236.1005},{"date":"2020-07-13","close":237.103},{"date":"2020-07-14","close":242.8415},{"date":"2020-07-15","close":243.6885},{"date":"2020-07-16","close":248.1998},{"date":"2020-07-17","close":254.0853},{"date":"2020-07-20","close":251.3802},{"date":"2020-07-21","close":250.9653},{"date":"2020-07-22","close":255.3903},{"date":"2020-07-23","close":253.4371},{"date":"2020-07-24","close":251.9419},{"date":"2020-07-27","close":254.6989},{"date":"2020-07-28","close":249.9973},{"date":"2020-07-29","close":249.6345},{"date":"2020-07-30","close":246.143},{"date":"2020-07-31","close":247.7159},{"date":"2020-08-03","close":240.6118},{"date":"2020-08-04","close":241.623},{"date":"2020-08-05","close":245.9787},{"date":"2020-08-06","close":244.57},{"date":"2020-08-07","close":243.4465},{"date":"2020-08-10","close":243.0576},{"date":"2020-08-11","close":243.3687},{"date":"2020-08-12","close":246.6529},{"date":"2020-08-13","close":249.1678},{"date":"2020-08-14","close":250.4727},{"date":"2020-08-17","close":250.2481},{"date":"2020-08-18","close":247.4739},{"date":"2020-08-19","close":247.9924},{"date":"2020-08-20","close":247.2319},{"date":"2020-08-21","close":247.5517},{"date":"2020-08-24","close":248.5973},{"date":"2020-08-25","close":250.1271},{"date":"2020-08-26","close":254.0507},{"date":"2020-08-27","close":253.005},{"date":"2020-08-28","close":256.4706},{"date":"2020-08-31","close":252.5815},{"date":"2020-09-01","close":261.63},{"date":"2020-09-02","close":268.181},{"date":"2020-09-03","close":256.8336},{"date":"2020-09-04","close":257.9138},{"date":"2020-09-08","close":254.5347},{"date":"2020-09-09","close":262.0967},{"date":"2020-09-10","close":255.1484},{"date":"2020-09-11","close":259.5472},{"date":"2020-09-14","close":262.7016},{"date":"2020-09-15","close":262.7622},{"date":"2020-09-16","close":261.3967},{"date":"2020-09-17","close":260.9819},{"date":"2020-09-18","close":255.6495},{"date":"2020-09-21","close":251.3024},{"date":"2020-09-22","close":253.6099},{"date":"2020-09-23","close":246.6788},{"date":"2020-09-24","close":250.6197},{"date":"2020-09-25","close":251.2419},{"date":"2020-09-28","close":252.9359},{"date":"2020-09-29","close":253.9643},{"date":"2020-09-30","close":258.6004},{"date":"2020-10-01","close":255.8309},{"date":"2020-10-02","close":257.0203},{"date":"2020-10-05","close":260.7362},{"date":"2020-10-06","close":257.1592},{"date":"2020-10-07","close":262.2903},{"date":"2020-10-08","close":260.1632},{"date":"2020-10-09","close":260.9793},{"date":"2020-10-12","close":262.9588},{"date":"2020-10-13","close":261.4134},{"date":"2020-10-14","close":258.6438},{"date":"2020-10-15","close":256.9508},{"date":"2020-10-16","close":258.8435},{"date":"2020-10-19","close":255.3882},{"date":"2020-10-20","close":255.6746},{"date":"2020-10-21","close":254.6068},{"date":"2020-10-22","close":253.7298},{"date":"2020-10-23","close":255.2492},{"date":"2020-10-26","close":248.6509},{"date":"2020-10-27","close":246.1331},{"date":"2020-10-28","close":236.9998},{"date":"2020-10-29","close":240.2902},{"date":"2020-10-30","close":239.83},{"date":"2020-11-02","close":248.9027},{"date":"2020-11-03","close":250.943},{"date":"2020-11-04","close":251.16},{"date":"2020-11-05","close":263.3582},{"date":"2020-11-06","close":266.2927},{"date":"2020-11-09","close":271.4583},{"date":"2020-11-10","close":269.1143},{"date":"2020-11-11","close":243.8238},{"date":"2020-11-12","close":230.3407},{"date":"2020-11-13","close":229.0905},{"date":"2020-11-16","close":231.3217},{"date":"2020-11-17","close":231.1916},{"date":"2020-11-18","close":232.4157},{"date":"2020-11-19","close":234.7251},{"date":"2020-11-20","close":234.8293},{"date":"2020-11-23","close":238.9792},{"date":"2020-11-24","close":246.5846},{"date":"2020-11-25","close":241.4623},{"date":"2020-11-27","close":241.2105},{"date":"2020-11-30","close":243.216},{"date":"2020-12-01","close":245.8553},{"date":"2020-12-02","close":237.7811},{"date":"2020-12-03","close":232.025},{"date":"2020-12-04","close":237.6769},{"date":"2020-12-07","close":233.7006},{"date":"2020-12-08","close":232.8759},{"date":"2020-12-09","close":234.9074},{"date":"2020-12-10","close":233.388},{"date":"2020-12-11","close":232.1205},{"date":"2020-12-14","close":230.4188},{"date":"2020-12-15","close":234.4212},{"date":"2020-12-16","close":233.4575},{"date":"2020-12-17","close":233.1971},{"date":"2020-12-18","close":234.0218},{"date":"2020-12-21","close":229.6288},{"date":"2020-12-22","close":229.2121},{"date":"2020-12-23","close":231.1568},{"date":"2020-12-24","close":232.98},{"date":"2020-12-28","close":233.1971},{"date":"2020-12-29","close":233.31},{"date":"2020-12-30","close":235.3676},{"date":"2020-12-31","close":238.3865},{"date":"2021-01-04","close":234.0065},{"date":"2021-01-05","close":246.3873},{"date":"2021-01-06","close":253.0009},{"date":"2021-01-07","close":248.9176},{"date":"2021-01-08","close":249.3102},{"date":"2021-01-11","close":247.033},{"date":"2021-01-12","close":246.9719},{"date":"2021-01-13","close":253.6117},{"date":"2021-01-14","close":249.7552},{"date":"2021-01-15","close":250.3311},{"date":"2021-01-19","close":249.2405},{"date":"2021-01-20","close":250.0256},{"date":"2021-01-21","close":246.5793},{"date":"2021-01-22","close":247.4431},{"date":"2021-01-25","close":243.4469},{"date":"2021-01-26","close":242.5483},{"date":"2021-01-27","close":235.5595},{"date":"2021-01-28","close":240.6898},{"date":"2021-01-29","close":232.75},{"date":"2021-02-01","close":234.6608},{"date":"2021-02-02","close":239.0234},{"date":"2021-02-03","close":241.3355},{"date":"2021-02-04","close":223.9726},{"date":"2021-02-05","close":220.8752},{"date":"2021-02-08","close":221.3027},{"date":"2021-02-09","close":222.0008},{"date":"2021-02-10","close":221.2504},{"date":"2021-02-11","close":224.8364},{"date":"2021-02-12","close":227.3318},{"date":"2021-02-16","close":227.4888},{"date":"2021-02-17","close":226.8606},{"date":"2021-02-18","close":229.164},{"date":"2021-02-19","close":230.2372},{"date":"2021-02-22","close":231.6333},{"date":"2021-02-23","close":229.7573},{"date":"2021-02-24","close":229.6963},{"date":"2021-02-25","close":227.1834},{"date":"2021-02-26","close":223.0303},{"date":"2021-03-01","close":227.8902},{"date":"2021-03-02","close":232.0869},{"date":"2021-03-03","close":228.8936},{"date":"2021-03-04","close":223.7371},{"date":"2021-03-05","close":230.1848},{"date":"2021-03-08","close":232.8547},{"date":"2021-03-09","close":233.4044},{"date":"2021-03-10","close":236.9904},{"date":"2021-03-11","close":237.924},{"date":"2021-03-12","close":238.4213},{"date":"2021-03-15","close":238.1596},{"date":"2021-03-16","close":239.512},{"date":"2021-03-17","close":236.1615},{"date":"2021-03-18","close":234.7306},{"date":"2021-03-19","close":240.2885},{"date":"2021-03-22","close":243.2724},{"date":"2021-03-23","close":239.6691},{"date":"2021-03-24","close":242.5658},{"date":"2021-03-25","close":241.9201},{"date":"2021-03-26","close":250.6016},{"date":"2021-03-29","close":247.7659},{"date":"2021-03-30","close":246.5793},{"date":"2021-03-31","close":246.781},{"date":"2021-04-01","close":249.9037},{"date":"2021-04-05","close":253.9474},{"date":"2021-04-06","close":252.6404},{"date":"2021-04-07","close":247.7897},{"date":"2021-04-08","close":248.3335},{"date":"2021-04-09","close":249.43},{"date":"2021-04-12","close":248.1318},{"date":"2021-04-13","close":250.088},{"date":"2021-04-14","close":248.1318},{"date":"2021-04-15","close":251.8773},{"date":"2021-04-16","close":252.1668},{"date":"2021-04-19","close":249.4651},{"date":"2021-04-20","close":249.5879},{"date":"2021-04-21","close":253.1756},{"date":"2021-04-22","close":249.7634},{"date":"2021-04-23","close":254.6404},{"date":"2021-04-26","close":254.5352},{"date":"2021-04-27","close":254.1931},{"date":"2021-04-28","close":254.0176},{"date":"2021-04-29","close":256.3947},{"date":"2021-04-30","close":253.044},{"date":"2021-05-03","close":254.5439},{"date":"2021-05-04","close":254.6141},{"date":"2021-05-05","close":256.6491},{"date":"2021-05-06","close":257.5789},{"date":"2021-05-07","close":254.8597},{"date":"2021-05-10","close":257.4736},{"date":"2021-05-11","close":263.798},{"date":"2021-05-12","close":257.149},{"date":"2021-05-13","close":262.9559},{"date":"2021-05-14","close":264.0699},{"date":"2021-05-17","close":264.5962},{"date":"2021-05-18","close":262.8243},{"date":"2021-05-19","close":261.6314},{"date":"2021-05-20","close":260.57},{"date":"2021-05-21","close":261.5612},{"date":"2021-05-24","close":262.7717},{"date":"2021-05-25","close":264.0699},{"date":"2021-05-26","close":260.8683},{"date":"2021-05-27","close":261.6401},{"date":"2021-05-28","close":262.8506},{"date":"2021-06-01","close":265.3769},{"date":"2021-06-02","close":268.1136},{"date":"2021-06-03","close":266.754},{"date":"2021-06-04","close":267.3242},{"date":"2021-06-07","close":264.7366},{"date":"2021-06-08","close":262.8156},{"date":"2021-06-09","close":260.8244},{"date":"2021-06-10","close":261.9208},{"date":"2021-06-11","close":263.5436},{"date":"2021-06-14","close":262.377},{"date":"2021-06-15","close":264.0962},{"date":"2021-06-16","close":263.1841},{"date":"2021-06-17","close":262.3507},{"date":"2021-06-18","close":256.7456},{"date":"2021-06-21","close":260.1314},{"date":"2021-06-22","close":261.4033},{"date":"2021-06-23","close":255.1053},{"date":"2021-06-24","close":254.3158},{"date":"2021-06-25","close":253.0966},{"date":"2021-06-28","close":253.5439},{"date":"2021-06-29","close":252.8773},{"date":"2021-06-30","close":253.662},{"date":"2021-07-01","close":254.6496},{"date":"2021-07-02","close":256.3867},{"date":"2021-07-06","close":252.8156},{"date":"2021-07-07","close":256.4043},{"date":"2021-07-08","close":253.38},{"date":"2021-07-09","close":257.1803},{"date":"2021-07-12","close":256.6335},{"date":"2021-07-13","close":254.7025},{"date":"2021-07-14","close":254.0677},{"date":"2021-07-15","close":254.0324},{"date":"2021-07-16","close":251.7751},{"date":"2021-07-19","close":248.7419},{"date":"2021-07-20","close":252.1366},{"date":"2021-07-21","close":252.8156},{"date":"2021-07-22","close":254.3498},{"date":"2021-07-23","close":255.9634},{"date":"2021-07-26","close":254.9317},{"date":"2021-07-27","close":254.7377},{"date":"2021-07-28","close":253.7943},{"date":"2021-07-29","close":255.4168},{"date":"2021-07-30","close":256.616},{"date":"2021-08-02","close":254.5879},{"date":"2021-08-03","close":256.2809},{"date":"2021-08-04","close":253.6532},{"date":"2021-08-05","close":254.5791},{"date":"2021-08-06","close":256.4308},{"date":"2021-08-09","close":243.1428},{"date":"2021-08-10","close":245.012},{"date":"2021-08-11","close":245.7704},{"date":"2021-08-12","close":244.7828},{"date":"2021-08-13","close":246.661},{"date":"2021-08-16","close":248.2569},{"date":"2021-08-17","close":248.1335},{"date":"2021-08-18","close":239.9685},{"date":"2021-08-19","close":239.2984},{"date":"2021-08-20","close":235.8154},{"date":"2021-08-23","close":238.5047},{"date":"2021-08-24","close":238.5312},{"date":"2021-08-25","close":237.3409},{"date":"2021-08-26","close":236.6795},{"date":"2021-08-27","close":236.7501},{"date":"2021-08-30","close":238.249},{"date":"2021-08-31","close":237.6407},{"date":"2021-09-01","close":237.4907},{"date":"2021-09-02","close":238.0727},{"date":"2021-09-03","close":236.556},{"date":"2021-09-07","close":235.5156},{"date":"2021-09-08","close":236.0711},{"date":"2021-09-09","close":235.5333},{"date":"2021-09-10","close":236.3092},{"date":"2021-09-13","close":237.6318},{"date":"2021-09-14","close":237.0675},{"date":"2021-09-15","close":237.6318},{"date":"2021-09-16","close":234.916},{"date":"2021-09-17","close":230.8687},{"date":"2021-09-20","close":227.6504},{"date":"2021-09-21","close":226.9538},{"date":"2021-09-22","close":227.4388},{"date":"2021-09-23","close":229.6167},{"date":"2021-09-24","close":228.8673},{"date":"2021-09-27","close":230.9393},{"date":"2021-09-28","close":231.292},{"date":"2021-09-29","close":229.4492},{"date":"2021-09-30","close":227.1345},{"date":"2021-10-01","close":228.3051},{"date":"2021-10-04","close":227.0281},{"date":"2021-10-05","close":227.9415},{"date":"2021-10-06","close":231.2495},{"date":"2021-10-07","close":233.5553},{"date":"2021-10-08","close":235.4},{"date":"2021-10-11","close":238.3267},{"date":"2021-10-12","close":241.5815},{"date":"2021-10-13","close":246.9205},{"date":"2021-10-14","close":255.39},{"date":"2021-10-15","close":259.5848},{"date":"2021-10-18","close":259.443},{"date":"2021-10-19","close":261.1723},{"date":"2021-10-20","close":260.4716},{"date":"2021-10-21","close":260.6402},{"date":"2021-10-22","close":258.2811},{"date":"2021-10-25","close":260.6667},{"date":"2021-10-26","close":261.0747},{"date":"2021-10-27","close":261.4915},{"date":"2021-10-28","close":267.336},{"date":"2021-10-29","close":265.8903},{"date":"2021-11-01","close":264.2763},{"date":"2021-11-02","close":264.3561},{"date":"2021-11-03","close":267.948},{"date":"2021-11-04","close":267.132},{"date":"2021-11-05","close":274.3156},{"date":"2021-11-08","close":277.2334},{"date":"2021-11-09","close":278.333},{"date":"2021-11-10","close":278.7144},{"date":"2021-11-11","close":275.3887},{"date":"2021-11-12","close":274.9275},{"date":"2021-11-15","close":269.429},{"date":"2021-11-16","close":267.3892},{"date":"2021-11-17","close":265.6066},{"date":"2021-11-18","close":262.7243},{"date":"2021-11-19","close":264.0546},{"date":"2021-11-22","close":263.8594},{"date":"2021-11-23","close":265.172},{"date":"2021-11-24","close":264.1432},{"date":"2021-11-26","close":260.4184},{"date":"2021-11-29","close":258.3875},{"date":"2021-11-30","close":254.9198},{"date":"2021-12-01","close":252.7027},{"date":"2021-12-02","close":254.911},{"date":"2021-12-03","close":255.9664},{"date":"2021-12-06","close":259.7533},{"date":"2021-12-07","close":262.4493},{"date":"2021-12-08","close":262.2188},{"date":"2021-12-09","close":260.0105},{"date":"2021-12-10","close":261.9349},{"date":"2021-12-13","close":263.895},{"date":"2021-12-14","close":264.4625},{"date":"2021-12-15","close":270.5642},{"date":"2021-12-16","close":268.8525},{"date":"2021-12-17","close":264.5778},{"date":"2021-12-20","close":261.6335},{"date":"2021-12-21","close":262.2897},{"date":"2021-12-22","close":263.5403},{"date":"2021-12-23","close":265.5977},{"date":"2021-12-27","close":268.0277},{"date":"2021-12-28","close":269.5974},{"date":"2021-12-29","close":270.8479},{"date":"2021-12-30","close":269.5088},{"date":"2021-12-31","close":271.1754},{"date":"2022-01-03","close":263.6442},{"date":"2022-01-04","close":266.8617},{"date":"2022-01-05","close":271.1576},{"date":"2022-01-06","close":265.6139},{"date":"2022-01-07","close":265.0703},{"date":"2022-01-10","close":263.0114},{"date":"2022-01-11","close":265.1862},{"date":"2022-01-12","close":267.1559},{"date":"2022-01-13","close":262.2896},{"date":"2022-01-14","close":259.6693},{"date":"2022-01-18","close":255.4357},{"date":"2022-01-19","close":254.5177},{"date":"2022-01-20","close":255.7745},{"date":"2022-01-21","close":251.7549},{"date":"2022-01-24","close":252.0578},{"date":"2022-01-25","close":249.0454},{"date":"2022-01-26","close":246.3538},{"date":"2022-01-27","close":245.8546},{"date":"2022-01-28","close":247.4411},{"date":"2022-01-31","close":251.4428},{"date":"2022-02-01","close":253.68},{"date":"2022-02-02","close":253.4304},{"date":"2022-02-03","close":250.3378},{"date":"2022-02-04","close":234.4733},{"date":"2022-02-07","close":226.7193},{"date":"2022-02-08","close":225.32},{"date":"2022-02-09","close":231.1577},{"date":"2022-02-10","close":224.9367},{"date":"2022-02-11","close":217.8156},{"date":"2022-02-14","close":217.0134},{"date":"2022-02-15","close":220.8815},{"date":"2022-02-16","close":218.6622},{"date":"2022-02-17","close":214.4466},{"date":"2022-02-18","close":215.6587},{"date":"2022-02-22","close":212.2184},{"date":"2022-02-23","close":209.1525},{"date":"2022-02-24","close":209.5625},{"date":"2022-02-25","close":214.2416},{"date":"2022-02-28","close":210.6052},{"date":"2022-03-01","close":205.4627},{"date":"2022-03-02","close":207.9581},{"date":"2022-03-03","close":206.648},{"date":"2022-03-04","close":203.591},{"date":"2022-03-07","close":197.4146},{"date":"2022-03-08","close":194.9814},{"date":"2022-03-09","close":202.3165},{"date":"2022-03-10","close":202.8513},{"date":"2022-03-11","close":195.5251},{"date":"2022-03-14","close":194.5358},{"date":"2022-03-15","close":198.4217},{"date":"2022-03-16","close":200.1775},{"date":"2022-03-17","close":203.698},{"date":"2022-03-18","close":206.4787},{"date":"2022-03-21","close":208.7336},{"date":"2022-03-22","close":210.8192},{"date":"2022-03-23","close":209.6605},{"date":"2022-03-24","close":216.0509},{"date":"2022-03-25","close":219.7496},{"date":"2022-03-28","close":221.3093},{"date":"2022-03-29","close":224.9011},{"date":"2022-03-30","close":225.6319},{"date":"2022-03-31","close":224.1698},{"date":"2022-04-01","close":223.3446},{"date":"2022-04-04","close":226.6276},{"date":"2022-04-05","close":225.7575},{"date":"2022-04-06","close":224.3402},{"date":"2022-04-07","close":225.4795},{"date":"2022-04-08","close":225.327},{"date":"2022-04-11","close":224.0981},{"date":"2022-04-12","close":222.2592},{"date":"2022-04-13","close":224.1788},{"date":"2022-04-14","close":221.4161},{"date":"2022-04-18","close":220.6625},{"date":"2022-04-19","close":223.8648},{"date":"2022-04-20","close":223.1203},{"date":"2022-04-21","close":225.2732},{"date":"2022-04-22","close":217.8998},{"date":"2022-04-25","close":217.7562},{"date":"2022-04-26","close":211.3606},{"date":"2022-04-27","close":213.7108},{"date":"2022-04-28","close":215.7111},{"date":"2022-04-29","close":209.9613},{"date":"2022-05-02","close":211.1543},{"date":"2022-05-03","close":214.4732},{"date":"2022-05-04","close":221.9991},{"date":"2022-05-05","close":211.6746},{"date":"2022-05-06","close":211.5311},{"date":"2022-05-09","close":209.1989},{"date":"2022-05-10","close":206.9204},{"date":"2022-05-11","close":208.9028},{"date":"2022-05-12","close":207.5753},{"date":"2022-05-13","close":209.6384},{"date":"2022-05-16","close":208.9297},{"date":"2022-05-17","close":214.9038},{"date":"2022-05-18","close":210.3201},{"date":"2022-05-19","close":210.0958},{"date":"2022-05-20","close":213.1187},{"date":"2022-05-23","close":213.4417},{"date":"2022-05-24","close":212.428},{"date":"2022-05-25","close":212.0693},{"date":"2022-05-26","close":217.5141},{"date":"2022-05-27","close":224.8336},{"date":"2022-05-31","close":220.8061},{"date":"2022-06-01","close":218.429},{"date":"2022-06-02","close":226.807},{"date":"2022-06-03","close":226.2867},{"date":"2022-06-06","close":230.9332},{"date":"2022-06-07","close":233.9292},{"date":"2022-06-08","close":226.3854},{"date":"2022-06-09","close":227.4977},{"date":"2022-06-10","close":222.6359},{"date":"2022-06-13","close":217.6935},{"date":"2022-06-14","close":214.5809},{"date":"2022-06-15","close":214.6437},{"date":"2022-06-16","close":210.8852},{"date":"2022-06-17","close":211.6656},{"date":"2022-06-21","close":216.1865},{"date":"2022-06-22","close":216.1775},{"date":"2022-06-23","close":217.1283},{"date":"2022-06-24","close":226.1163},{"date":"2022-06-27","close":220.824},{"date":"2022-06-28","close":217.532},{"date":"2022-06-29","close":218.0882},{"date":"2022-06-30","close":217.158},{"date":"2022-07-01","close":219.2079},{"date":"2022-07-05","close":216.6975},{"date":"2022-07-06","close":214.2142},{"date":"2022-07-07","close":212.95},{"date":"2022-07-08","close":209.6901},{"date":"2022-07-11","close":211.3877},{"date":"2022-07-12","close":209.4372},{"date":"2022-07-13","close":205.8793},{"date":"2022-07-14","close":200.4522},{"date":"2022-07-15","close":203.3599},{"date":"2022-07-18","close":201.8789},{"date":"2022-07-19","close":207.6944},{"date":"2022-07-20","close":209.1663},{"date":"2022-07-21","close":211.8392},{"date":"2022-07-22","close":211.8121},{"date":"2022-07-25","close":212.3991},{"date":"2022-07-26","close":211.8754},{"date":"2022-07-27","close":214.8192},{"date":"2022-07-28","close":220.5443},{"date":"2022-07-29","close":224.1564},{"date":"2022-08-01","close":223.2715},{"date":"2022-08-02","close":220.445},{"date":"2022-08-03","close":221.8808},{"date":"2022-08-04","close":232.7351},{"date":"2022-08-05","close":237.169},{"date":"2022-08-08","close":236.3833},{"date":"2022-08-09","close":233.6652},{"date":"2022-08-10","close":239.869},{"date":"2022-08-11","close":239.1285},{"date":"2022-08-12","close":244.6098},{"date":"2022-08-15","close":247.5266},{"date":"2022-08-16","close":247.0118},{"date":"2022-08-17","close":242.0091},{"date":"2022-08-18","close":241.6479},{"date":"2022-08-19","close":238.1261},{"date":"2022-08-22","close":235.6067},{"date":"2022-08-23","close":235.977},{"date":"2022-08-24","close":237.2412},{"date":"2022-08-25","close":240.7359},{"date":"2022-08-26","close":236.7987},{"date":"2022-08-29","close":235.4171},{"date":"2022-08-30","close":231.0375},{"date":"2022-08-31","close":227.9672},{"date":"2022-09-01","close":225.7548},{"date":"2022-09-02","close":222.6213},{"date":"2022-09-06","close":222.2962},{"date":"2022-09-07","close":229.1682},{"date":"2022-09-08","close":229.2133},{"date":"2022-09-09","close":232.0488},{"date":"2022-09-12","close":237.9455},{"date":"2022-09-13","close":231.2451},{"date":"2022-09-14","close":230.4324},{"date":"2022-09-15","close":224.3731},{"date":"2022-09-16","close":223.3708},{"date":"2022-09-19","close":225.1949},{"date":"2022-09-20","close":221.1404},{"date":"2022-09-21","close":218.043},{"date":"2022-09-22","close":215.3881},{"date":"2022-09-23","close":214.0787},{"date":"2022-09-26","close":209.0489},{"date":"2022-09-27","close":208.3807},{"date":"2022-09-28","close":212.1824},{"date":"2022-09-29","close":209.2837},{"date":"2022-09-30","close":211.639},{"date":"2022-10-03","close":216.7315},{"date":"2022-10-04","close":225.4888},{"date":"2022-10-05","close":220.7964},{"date":"2022-10-06","close":216.9679},{"date":"2022-10-07","close":210.7478},{"date":"2022-10-10","close":211.3753},{"date":"2022-10-11","close":210.2567},{"date":"2022-10-12","close":208.538},{"date":"2022-10-13","close":216.4223},{"date":"2022-10-14","close":211.4571},{"date":"2022-10-17","close":215.8494},{"date":"2022-10-18","close":220.4054},{"date":"2022-10-19","close":219.5687},{"date":"2022-10-20","close":216.7224},{"date":"2022-10-21","close":219.4232},{"date":"2022-10-24","close":221.8149},{"date":"2022-10-25","close":228.7625},{"date":"2022-10-26","close":229.1809},{"date":"2022-10-27","close":226.4891},{"date":"2022-10-28","close":231.3815},{"date":"2022-10-31","close":227.7077},{"date":"2022-11-01","close":229.2718},{"date":"2022-11-02","close":222.9516},{"date":"2022-11-03","close":240.0934},{"date":"2022-11-04","close":251.0422},{"date":"2022-11-07","close":252.4699},{"date":"2022-11-08","close":257.3533},{"date":"2022-11-09","close":254.7435},{"date":"2022-11-10","close":263.3461},{"date":"2022-11-11","close":262.3185},{"date":"2022-11-14","close":268.1657},{"date":"2022-11-15","close":267.8475},{"date":"2022-11-16","close":268.3749},{"date":"2022-11-17","close":266.7199},{"date":"2022-11-18","close":269.6117},{"date":"2022-11-21","close":269.548},{"date":"2022-11-22","close":281.1425},{"date":"2022-11-23","close":280.2241},{"date":"2022-11-25","close":281.8246},{"date":"2022-11-28","close":276.8685},{"date":"2022-11-29","close":274.7951},{"date":"2022-11-30","close":282.0519},{"date":"2022-12-01","close":283.7616},{"date":"2022-12-02","close":289.5816},{"date":"2022-12-05","close":286.426},{"date":"2022-12-06","close":283.8162},{"date":"2022-12-07","close":286.9808},{"date":"2022-12-08","close":290.8729},{"date":"2022-12-09","close":285.9168},{"date":"2022-12-12","close":290.5547},{"date":"2022-12-13","close":295.7744},{"date":"2022-12-14","close":295.6562},{"date":"2022-12-15","close":287.581},{"date":"2022-12-16","close":287.7447},{"date":"2022-12-19","close":285.2893},{"date":"2022-12-20","close":284.2162},{"date":"2022-12-21","close":285.9896},{"date":"2022-12-22","close":284.2708},{"date":"2022-12-23","close":283.7616},{"date":"2022-12-27","close":283.9071},{"date":"2022-12-28","close":281.5791},{"date":"2022-12-29","close":283.1886},{"date":"2022-12-30","close":281.79},{"date":"2023-01-03","close":280.2451},{"date":"2023-01-04","close":280.2635},{"date":"2023-01-05","close":275.903},{"date":"2023-01-06","close":283.5452},{"date":"2023-01-09","close":284.9072},{"date":"2023-01-10","close":285.8214},{"date":"2023-01-11","close":285.9128},{"date":"2023-01-12","close":283.5726},{"date":"2023-01-13","close":284.6604},{"date":"2023-01-17","close":280.0716},{"date":"2023-01-18","close":276.8812},{"date":"2023-01-19","close":274.1388},{"date":"2023-01-20","close":278.2615},{"date":"2023-01-23","close":282.2106},{"date":"2023-01-24","close":286.4339},{"date":"2023-01-25","close":285.2546},{"date":"2023-01-26","close":289.423},{"date":"2023-01-27","close":287.1743},{"date":"2023-01-30","close":286.9457},{"date":"2023-01-31","close":292.9882},{"date":"2023-02-01","close":290.8126},{"date":"2023-02-02","close":270.1258},{"date":"2023-02-03","close":260.5456},{"date":"2023-02-06","close":258.7265},{"date":"2023-02-07","close":260.5913},{"date":"2023-02-08","close":262.575},{"date":"2023-02-09","close":262.2551},{"date":"2023-02-10","close":263.1052},{"date":"2023-02-13","close":262.0814},{"date":"2023-02-14","close":257.3187},{"date":"2023-02-15","close":260.0337},{"date":"2023-02-16","close":256.624},{"date":"2023-02-17","close":255.6916},{"date":"2023-02-21","close":253.6806},{"date":"2023-02-22","close":254.3936},{"date":"2023-02-23","close":255.7008},{"date":"2023-02-24","close":256.8525},{"date":"2023-02-27","close":260.9113},{"date":"2023-02-28","close":261.4232},{"date":"2023-03-01","close":263.5258},{"date":"2023-03-02","close":266.9536},{"date":"2023-03-03","close":269.4676},{"date":"2023-03-06","close":267.9501},{"date":"2023-03-07","close":266.3687},{"date":"2023-03-08","close":265.1346},{"date":"2023-03-09","close":259.6863},{"date":"2023-03-10","close":257.1176},{"date":"2023-03-13","close":256.8617},{"date":"2023-03-14","close":261.3501},{"date":"2023-03-15","close":253.2509},{"date":"2023-03-16","close":255.6367},{"date":"2023-03-17","close":251.1484},{"date":"2023-03-20","close":255.2346},{"date":"2023-03-21","close":254.8689},{"date":"2023-03-22","close":251.7151},{"date":"2023-03-23","close":244.0182},{"date":"2023-03-24","close":244.6855},{"date":"2023-03-27","close":246.989},{"date":"2023-03-28","close":250.0514},{"date":"2023-03-29","close":252.6018},{"date":"2023-03-30","close":255.7008},{"date":"2023-03-31","close":264.2005},{"date":"2023-04-03","close":265.884},{"date":"2023-04-04","close":262.3976},{"date":"2023-04-05","close":261.1373},{"date":"2023-04-06","close":259.4079},{"date":"2023-04-10","close":260.7233},{"date":"2023-04-11","close":262.4711},{"date":"2023-04-12","close":264.1637},{"date":"2023-04-13","close":265.056},{"date":"2023-04-14","close":263.2806},{"date":"2023-04-17","close":263.2715},{"date":"2023-04-18","close":264.7249},{"date":"2023-04-19","close":267.227},{"date":"2023-04-20","close":269.0299},{"date":"2023-04-21","close":267.2913},{"date":"2023-04-24","close":269.8026},{"date":"2023-04-25","close":266.7118},{"date":"2023-04-26","close":262.7931},{"date":"2023-04-27","close":268.0364},{"date":"2023-04-28","close":270.7777},{"date":"2023-05-01","close":272.4519},{"date":"2023-05-02","close":269.1863},{"date":"2023-05-03","close":270.3454},{"date":"2023-05-04","close":267.7512},{"date":"2023-05-05","close":272.9302},{"date":"2023-05-08","close":271.9},{"date":"2023-05-09","close":257.5129},{"date":"2023-05-10","close":258.442},{"date":"2023-05-11","close":254.3945},{"date":"2023-05-12","close":255.7284},{"date":"2023-05-15","close":256.915},{"date":"2023-05-16","close":253.5114},{"date":"2023-05-17","close":254.0726},{"date":"2023-05-18","close":253.3827},{"date":"2023-05-19","close":256.5654},{"date":"2023-05-22","close":252.9687},{"date":"2023-05-23","close":249.7491},{"date":"2023-05-24","close":249.142},{"date":"2023-05-25","close":250.3195},{"date":"2023-05-26","close":251.8924},{"date":"2023-05-30","close":252.1132},{"date":"2023-05-31","close":247.5782},{"date":"2023-06-01","close":251.2853},{"date":"2023-06-02","close":258.5248},{"date":"2023-06-05","close":257.3657},{"date":"2023-06-06","close":256.1883},{"date":"2023-06-07","close":259.7943},{"date":"2023-06-08","close":260.6773},{"date":"2023-06-09","close":256.2711},{"date":"2023-06-12","close":256.5839},{"date":"2023-06-13","close":262.0296},{"date":"2023-06-14","close":265.7},{"date":"2023-06-15","close":267.4661},{"date":"2023-06-16","close":269.683},{"date":"2023-06-20","close":266.1231},{"date":"2023-06-21","close":265.9759},{"date":"2023-06-22","close":264.9364},{"date":"2023-06-23","close":263.3266},{"date":"2023-06-26","close":263.4462},{"date":"2023-06-27","close":268.0641},{"date":"2023-06-28","close":267.9812},{"date":"2023-06-29","close":271.1364},{"date":"2023-06-30","close":277.1791},{"date":"2023-07-03","close":274.9027},{"date":"2023-07-05","close":266.4818},{"date":"2023-07-06","close":266.3615},{"date":"2023-07-07","close":265.4361},{"date":"2023-07-10","close":268.3788},{"date":"2023-07-11","close":267.111},{"date":"2023-07-12","close":272.2932},{"date":"2023-07-13","close":276.6425},{"date":"2023-07-14","close":276.3464},{"date":"2023-07-17","close":276.9478},{"date":"2023-07-18","close":276.004},{"date":"2023-07-19","close":276.3094},{"date":"2023-07-20","close":278.8542},{"date":"2023-07-21","close":280.1497},{"date":"2023-07-24","close":279.5574},{"date":"2023-07-25","close":283.0276},{"date":"2023-07-26","close":280.3995},{"date":"2023-07-27","close":280.2885},{"date":"2023-07-28","close":280.7881},{"date":"2023-07-31","close":282.5464},{"date":"2023-08-01","close":279.8443},{"date":"2023-08-02","close":276.9848},{"date":"2023-08-03","close":260.7907},{"date":"2023-08-04","close":263.2059},{"date":"2023-08-07","close":265.8617},{"date":"2023-08-08","close":262.3823},{"date":"2023-08-09","close":264.1036},{"date":"2023-08-10","close":264.9456},{"date":"2023-08-11","close":267.2406},{"date":"2023-08-14","close":269.0358},{"date":"2023-08-15","close":263.863},{"date":"2023-08-16","close":264.5848},{"date":"2023-08-17","close":263.2707},{"date":"2023-08-18","close":263.5668},{"date":"2023-08-21","close":263.9277},{"date":"2023-08-22","close":263.7981},{"date":"2023-08-23","close":264.4274},{"date":"2023-08-24","close":265.2418},{"date":"2023-08-25","close":266.7872},{"date":"2023-08-28","close":268.2307},{"date":"2023-08-29","close":271.7472},{"date":"2023-08-30","close":273.4685},{"date":"2023-08-31","close":273.4406},{"date":"2023-09-01","close":275.7818},{"date":"2023-09-05","close":270.8589},{"date":"2023-09-06","close":271.4603},{"date":"2023-09-07","close":270.3128},{"date":"2023-09-08","close":276.2353},{"date":"2023-09-11","close":280.2051},{"date":"2023-09-12","close":279.5945},{"date":"2023-09-13","close":280.5106},{"date":"2023-09-14","close":283.2589},{"date":"2023-09-15","close":279.5667},{"date":"2023-09-18","close":277.1791},{"date":"2023-09-19","close":276.9016},{"date":"2023-09-20","close":272.8206},{"date":"2023-09-21","close":265.649},{"date":"2023-09-22","close":265.2511},{"date":"2023-09-25","close":267.9994},{"date":"2023-09-26","close":265.3066},{"date":"2023-09-27","close":263.974},{"date":"2023-09-28","close":265.4639},{"date":"2023-09-29","close":263.8625},{"date":"2023-10-02","close":259.8403},{"date":"2023-10-03","close":262.3635},{"date":"2023-10-04","close":265.2404},{"date":"2023-10-05","close":260.5665},{"date":"2023-10-06","close":261.6837},{"date":"2023-10-09","close":264.6724},{"date":"2023-10-10","close":268.0615},{"date":"2023-10-11","close":270.836},{"date":"2023-10-12","close":266.0877},{"date":"2023-10-13","close":265.7804},{"date":"2023-10-16","close":267.326},{"date":"2023-10-17","close":270.8453},{"date":"2023-10-18","close":263.8438},{"date":"2023-10-19","close":261.2648},{"date":"2023-10-20","close":259.3654},{"date":"2023-10-23","close":255.7343},{"date":"2023-10-24","close":258.127},{"date":"2023-10-25","close":255.5573},{"date":"2023-10-26","close":258.5182},{"date":"2023-10-27","close":257.1122},{"date":"2023-10-30","close":261.3485},{"date":"2023-10-31","close":262.9687},{"date":"2023-11-01","close":263.8717},{"date":"2023-11-02","close":269.6536},{"date":"2023-11-03","close":272.9868},{"date":"2023-11-06","close":271.2177},{"date":"2023-11-07","close":236.9176},{"date":"2023-11-08","close":242.0105},{"date":"2023-11-09","close":245.7906},{"date":"2023-11-10","close":247.1592},{"date":"2023-11-13","close":246.7588},{"date":"2023-11-14","close":249.9058},{"date":"2023-11-15","close":254.7566},{"date":"2023-11-16","close":254.738},{"date":"2023-11-17","close":251.3769},{"date":"2023-11-20","close":253.388},{"date":"2023-11-21","close":257.2892},{"date":"2023-11-22","close":255.3618},{"date":"2023-11-24","close":255.576},{"date":"2023-11-27","close":252.9411},{"date":"2023-11-28","close":249.8965},{"date":"2023-11-29","close":248.1089},{"date":"2023-11-30","close":251.8983},{"date":"2023-12-01","close":253.8443},{"date":"2023-12-04","close":251.5258},{"date":"2023-12-05","close":243.9564},{"date":"2023-12-06","close":243.2674},{"date":"2023-12-07","close":243.9471},{"date":"2023-12-08","close":245.1202},{"date":"2023-12-11","close":246.3212},{"date":"2023-12-12","close":248.9096},{"date":"2023-12-13","close":250.7531},{"date":"2023-12-14","close":252.1404},{"date":"2023-12-15","close":252.187},{"date":"2023-12-18","close":252.5035},{"date":"2023-12-19","close":253.7325},{"date":"2023-12-20","close":249.6638},{"date":"2023-12-21","close":253.0063},{"date":"2023-12-22","close":254.0304},{"date":"2023-12-26","close":255.9204},{"date":"2023-12-27","close":256.684},{"date":"2023-12-28","close":255.3246},{"date":"2023-12-29","close":256.5615},{"date":"2024-01-02","close":256.2522},{"date":"2024-01-03","close":253.8066},{"date":"2024-01-04","close":253.2351},{"date":"2024-01-05","close":253.1413},{"date":"2024-01-08","close":255.6619},{"date":"2024-01-09","close":251.211},{"date":"2024-01-10","close":250.1522},{"date":"2024-01-11","close":247.9314},{"date":"2024-01-12","close":247.5003},{"date":"2024-01-16","close":244.052},{"date":"2024-01-17","close":243.7615},{"date":"2024-01-18","close":243.6585},{"date":"2024-01-19","close":244.2301},{"date":"2024-01-22","close":244.5018},{"date":"2024-01-23","close":246.6664},{"date":"2024-01-24","close":240.9692},{"date":"2024-01-25","close":247.0506},{"date":"2024-01-26","close":245.4107},{"date":"2024-01-29","close":244.6892},{"date":"2024-01-30","close":242.9557},{"date":"2024-01-31","close":239.6105},{"date":"2024-02-01","close":243.2181},{"date":"2024-02-02","close":241.9156},{"date":"2024-02-05","close":204.2934},{"date":"2024-02-06","close":204.3215},{"date":"2024-02-07","close":201.8196},{"date":"2024-02-08","close":206.0644},{"date":"2024-02-09","close":205.9988},{"date":"2024-02-12","close":208.5757},{"date":"2024-02-13","close":203.9092},{"date":"2024-02-14","close":203.347},{"date":"2024-02-15","close":212.6612},{"date":"2024-02-16","close":212.5675},{"date":"2024-02-20","close":213.7294},{"date":"2024-02-21","close":213.7388},{"date":"2024-02-22","close":216.9247},{"date":"2024-02-23","close":218.1335},{"date":"2024-02-26","close":214.9194},{"date":"2024-02-27","close":217.1402},{"date":"2024-02-28","close":217.7774},{"date":"2024-02-29","close":219.3048},{"date":"2024-03-01","close":221.1414},{"date":"2024-03-04","close":223.3997},{"date":"2024-03-05","close":224.496},{"date":"2024-03-06","close":227.7944},{"date":"2024-03-07","close":229.734},{"date":"2024-03-08","close":226.3982},{"date":"2024-03-11","close":232.3297},{"date":"2024-03-12","close":229.453},{"date":"2024-03-13","close":231.7206},{"date":"2024-03-14","close":229.7059},{"date":"2024-03-15","close":229.2281},{"date":"2024-03-18","close":230.1464},{"date":"2024-03-19","close":226.595},{"date":"2024-03-20","close":223.9057},{"date":"2024-03-21","close":220.6635},{"date":"2024-03-22","close":221.8067},{"date":"2024-03-25","close":222.6032},{"date":"2024-03-26","close":222.8562},{"date":"2024-03-27","close":227.7944},{"date":"2024-03-28","close":228.6817},{"date":"2024-04-01","close":229.7671},{"date":"2024-04-02","close":226.3879},{"date":"2024-04-03","close":226.1614},{"date":"2024-04-04","close":223.8111},{"date":"2024-04-05","close":225.293},{"date":"2024-04-08","close":224.3019},{"date":"2024-04-09","close":226.2181},{"date":"2024-04-10","close":222.6784},{"date":"2024-04-11","close":222.9993},{"date":"2024-04-12","close":218.544},{"date":"2024-04-15","close":218.1948},{"date":"2024-04-16","close":214.9855},{"date":"2024-04-17","close":216.1654},{"date":"2024-04-18","close":219.9505},{"date":"2024-04-19","close":218.6478},{"date":"2024-04-22","close":221.2153},{"date":"2024-04-23","close":220.6017},{"date":"2024-04-24","close":221.5173},{"date":"2024-04-25","close":221.8949},{"date":"2024-04-26","close":222.8388},{"date":"2024-04-29","close":224.7644},{"date":"2024-04-30","close":223.0843},{"date":"2024-05-01","close":224.1698},{"date":"2024-05-02","close":230.022},{"date":"2024-05-03","close":232.0797},{"date":"2024-05-06","close":233.7127},{"date":"2024-05-07","close":234.7038},{"date":"2024-05-08","close":232.4573},{"date":"2024-05-09","close":236.5539},{"date":"2024-05-10","close":236.4973},{"date":"2024-05-13","close":236.2235},{"date":"2024-05-14","close":234.6189},{"date":"2024-05-15","close":237.4884},{"date":"2024-05-16","close":242.6233},{"date":"2024-05-17","close":247.9658},{"date":"2024-05-20","close":251.2789},{"date":"2024-05-21","close":249.8159},{"date":"2024-05-22","close":249.8064},{"date":"2024-05-23","close":248.249},{"date":"2024-05-24","close":249.7686},{"date":"2024-05-28","close":249.7875},{"date":"2024-05-29","close":245.6721},{"date":"2024-05-30","close":245.8892},{"date":"2024-05-31","close":251.7414},{"date":"2024-06-03","close":255.7153},{"date":"2024-06-04","close":255.1395},{"date":"2024-06-05","close":255.1678},{"date":"2024-06-06","close":254.5921},{"date":"2024-06-07","close":263.8518},{"date":"2024-06-10","close":266.4759},{"date":"2024-06-11","close":265.06},{"date":"2024-06-12","close":267.1744},{"date":"2024-06-13","close":269.3076},{"date":"2024-06-14","close":259.7081},{"date":"2024-06-17","close":257.7919},{"date":"2024-06-18","close":259.2927},{"date":"2024-06-20","close":256.8103},{"date":"2024-06-21","close":257.6031},{"date":"2024-06-24","close":255.7059},{"date":"2024-06-25","close":252.1095},{"date":"2024-06-26","close":248.9097},{"date":"2024-06-27","close":248.315},{"date":"2024-06-28","close":243.5766},{"date":"2024-07-01","close":235.0797},{"date":"2024-07-02","close":238.5583},{"date":"2024-07-03","close":240.4592},{"date":"2024-07-05","close":240.1455},{"date":"2024-07-08","close":242.265},{"date":"2024-07-09","close":242.0749},{"date":"2024-07-10","close":242.9873},{"date":"2024-07-11","close":245.2113},{"date":"2024-07-12","close":248.3572},{"date":"2024-07-15","close":246.9601},{"date":"2024-07-16","close":254.269},{"date":"2024-07-17","close":257.0632},{"date":"2024-07-18","close":253.3756},{"date":"2024-07-19","close":249.8779},{"date":"2024-07-22","close":236.2298},{"date":"2024-07-23","close":243.3105},{"date":"2024-07-24","close":247.3023},{"date":"2024-07-25","close":245.8196},{"date":"2024-07-26","close":248.0436},{"date":"2024-07-29","close":252.5677},{"date":"2024-07-30","close":251.1325},{"date":"2024-07-31","close":250.7714},{"date":"2024-08-01","close":273.2205},{"date":"2024-08-02","close":267.7746},{"date":"2024-08-05","close":264.6667},{"date":"2024-08-06","close":264.7522},{"date":"2024-08-07","close":263.6877},{"date":"2024-08-08","close":265.37},{"date":"2024-08-09","close":264.4386},{"date":"2024-08-12","close":260.3517},{"date":"2024-08-13","close":262.8419},{"date":"2024-08-14","close":262.7848},{"date":"2024-08-15","close":260.3042},{"date":"2024-08-16","close":262.3571},{"date":"2024-08-19","close":260.5799},{"date":"2024-08-20","close":259.867},{"date":"2024-08-21","close":261.8629},{"date":"2024-08-22","close":260.8269},{"date":"2024-08-23","close":262.186},{"date":"2024-08-26","close":264.9423},{"date":"2024-08-27","close":264.1344},{"date":"2024-08-28","close":263.07},{"date":"2024-08-29","close":263.3646},{"date":"2024-08-30","close":265.0279},{"date":"2024-09-03","close":261.5492},{"date":"2024-09-04","close":261.0551},{"date":"2024-09-05","close":259.9905},{"date":"2024-09-06","close":255.3905},{"date":"2024-09-09","close":260.2472},{"date":"2024-09-10","close":261.5873},{"date":"2024-09-11","close":263.9444},{"date":"2024-09-12","close":266.1398},{"date":"2024-09-13","close":270.0461},{"date":"2024-09-16","close":274.5511},{"date":"2024-09-17","close":276.6992},{"date":"2024-09-18","close":273.059},{"date":"2024-09-19","close":273.4581},{"date":"2024-09-20","close":273.7053},{"date":"2024-09-23","close":277.5735},{"date":"2024-09-24","close":280.9381},{"date":"2024-09-25","close":281.0616},{"date":"2024-09-26","close":284.6162},{"date":"2024-09-27","close":285.4716},{"date":"2024-09-30","close":282.9815},{"date":"2024-10-01","close":278.6407},{"date":"2024-10-02","close":277.2735},{"date":"2024-10-03","close":273.0474},{"date":"2024-10-04","close":272.971},{"date":"2024-10-07","close":298.9677},{"date":"2024-10-08","close":296.74},{"date":"2024-10-09","close":300.1916},{"date":"2024-10-10","close":300.8034},{"date":"2024-10-11","close":302.7635},{"date":"2024-10-14","close":306.282},{"date":"2024-10-15","close":309.0452},{"date":"2024-10-16","close":312.3629},{"date":"2024-10-17","close":314.3421},{"date":"2024-10-18","close":317.5259},{"date":"2024-10-21","close":317.0096},{"date":"2024-10-22","close":315.8719},{"date":"2024-10-23","close":312.2864},{"date":"2024-10-24","close":307.9648},{"date":"2024-10-25","close":304.0638},{"date":"2024-10-28","close":304.2933},{"date":"2024-10-29","close":301.4632},{"date":"2024-10-30","close":299.0442},{"date":"2024-10-31","close":296.9026},{"date":"2024-11-01","close":295.6405},{"date":"2024-11-04","close":292.6574},{"date":"2024-11-05","close":292.925},{"date":"2024-11-06","close":293.2693},{"date":"2024-11-07","close":299.092},{"date":"2024-11-08","close":299.2545},{"date":"2024-11-11","close":300.1342},{"date":"2024-11-12","close":297.4666},{"date":"2024-11-13","close":299.159},{"date":"2024-11-14","close":302.0177},{"date":"2024-11-15","close":303.1842},{"date":"2024-11-18","close":313.5007},{"date":"2024-11-19","close":313.6059},{"date":"2024-11-20","close":313.4625},{"date":"2024-11-21","close":314.4473},{"date":"2024-11-22","close":317.2678},{"date":"2024-11-25","close":319.3139},{"date":"2024-11-26","close":320.0883},{"date":"2024-11-27","close":318.5968},{"date":"2024-11-29","close":319.6581},{"date":"2024-12-02","close":320.8914},{"date":"2024-12-03","close":316.13},{"date":"2024-12-04","close":313.1087},{"date":"2024-12-05","close":307.8405},{"date":"2024-12-06","close":306.0621},{"date":"2024-12-09","close":302.7253},{"date":"2024-12-10","close":301.3771},{"date":"2024-12-11","close":298.6522},{"date":"2024-12-12","close":297.2467},{"date":"2024-12-13","close":298.5948},{"date":"2024-12-16","close":293.2597},{"date":"2024-12-17","close":291.3379},{"date":"2024-12-18","close":282.3504},{"date":"2024-12-19","close":280.3044},{"date":"2024-12-20","close":282.0445},{"date":"2024-12-23","close":280.6677},{"date":"2024-12-24","close":283.0293},{"date":"2024-12-26","close":282.1305},{"date":"2024-12-27","close":279.9601},{"date":"2024-12-30","close":276.021},{"date":"2024-12-31","close":277.3117},{"date":"2025-01-02","close":272.5211},{"date":"2025-01-03","close":273.1175},{"date":"2025-01-06","close":272.473},{"date":"2025-01-07","close":275.4455},{"date":"2025-01-08","close":274.4065},{"date":"2025-01-10","close":281.9389},{"date":"2025-01-13","close":290.2697},{"date":"2025-01-14","close":296.2532},{"date":"2025-01-15","close":295.2335},{"date":"2025-01-16","close":300.1974},{"date":"2025-01-17","close":305.7191},{"date":"2025-01-21","close":307.6047},{"date":"2025-01-22","close":304.94},{"date":"2025-01-23","close":311.6835},{"date":"2025-01-24","close":316.7435},{"date":"2025-01-27","close":314.2039},{"date":"2025-01-28","close":314.5695},{"date":"2025-01-29","close":314.8676},{"date":"2025-01-30","close":322.3615},{"date":"2025-01-31","close":322.5154},{"date":"2025-02-03","close":325.2187},{"date":"2025-02-04","close":322.9099},{"date":"2025-02-05","close":320.4857},{"date":"2025-02-06","close":315.6565},{"date":"2025-02-07","close":298.6389},{"date":"2025-02-10","close":298.7448},{"date":"2025-02-11","close":297.725},{"date":"2025-02-12","close":298.5524},{"date":"2025-02-13","close":303.1795},{"date":"2025-02-14","close":304.103},{"date":"2025-02-18","close":304.9496},{"date":"2025-02-19","close":304.9977},{"date":"2025-02-20","close":302.3329},{"date":"2025-02-21","close":298.1099},{"date":"2025-02-24","close":297.6289},{"date":"2025-02-25","close":305.2959},{"date":"2025-02-26","close":301.9194},{"date":"2025-02-27","close":300.5341},{"date":"2025-02-28","close":304.1319},{"date":"2025-03-03","close":298.841},{"date":"2025-03-04","close":293.7425},{"date":"2025-03-05","close":299.7356},{"date":"2025-03-06","close":299.1392},{"date":"2025-03-07","close":304.382},{"date":"2025-03-10","close":292.1648},{"date":"2025-03-11","close":286.7488},{"date":"2025-03-12","close":283.4492},{"date":"2025-03-13","close":281.7176},{"date":"2025-03-14","close":280.823},{"date":"2025-03-17","close":284.3823},{"date":"2025-03-18","close":280.7268},{"date":"2025-03-19","close":282.8239},{"date":"2025-03-20","close":281.785},{"date":"2025-03-21","close":280.5632},{"date":"2025-03-24","close":282.2948},{"date":"2025-03-25","close":282.0158},{"date":"2025-03-26","close":284.036},{"date":"2025-03-27","close":283.9013},{"date":"2025-03-28","close":281.1597},{"date":"2025-03-31","close":283.7089},{"date":"2025-04-01","close":284.0186},{"date":"2025-04-02","close":285.4801},{"date":"2025-04-03","close":274.0981},{"date":"2025-04-04","close":255.0022},{"date":"2025-04-07","close":250.7727},{"date":"2025-04-08","close":240.6198},{"date":"2025-04-09","close":261.5159},{"date":"2025-04-10","close":253.6181},{"date":"2025-04-11","close":260.3641},{"date":"2025-04-14","close":263.8194},{"date":"2025-04-15","close":256.7733},{"date":"2025-04-16","close":252.9213},{"date":"2025-04-17","close":254.4505},{"date":"2025-04-21","close":249.3015},{"date":"2025-04-22","close":256.8315},{"date":"2025-04-23","close":256.2314},{"date":"2025-04-24","close":260.2093},{"date":"2025-04-25","close":258.5252},{"date":"2025-04-28","close":260.79},{"date":"2025-04-29","close":262.2224},{"date":"2025-04-30","close":262.3773},{"date":"2025-05-01","close":263.4129},{"date":"2025-05-02","close":268.6974},{"date":"2025-05-05","close":263.4613},{"date":"2025-05-06","close":259.0188},{"date":"2025-05-07","close":256.1055},{"date":"2025-05-08","close":260.9739},{"date":"2025-05-09","close":262.416},{"date":"2025-05-12","close":267.3327},{"date":"2025-05-13","close":264.8453},{"date":"2025-05-14","close":262.7547},{"date":"2025-05-15","close":265.6003},{"date":"2025-05-16","close":269.9653},{"date":"2025-05-19","close":268.4167},{"date":"2025-05-20","close":266.8101},{"date":"2025-05-21","close":261.0029},{"date":"2025-05-22","close":260.5868},{"date":"2025-05-23","close":261.1675},{"date":"2025-05-27","close":265.7358},{"date":"2025-05-28","close":263.0258},{"date":"2025-05-29","close":264.3904},{"date":"2025-05-30","close":269.946},{"date":"2025-06-02","close":269.7427},{"date":"2025-06-03","close":274.1852},{"date":"2025-06-04","close":271.2042},{"date":"2025-06-05","close":267.3424},{"date":"2025-06-06","close":270.788},{"date":"2025-06-09","close":270.9235},{"date":"2025-06-10","close":272.8205},{"date":"2025-06-11","close":273.1399},{"date":"2025-06-12","close":274.1755},{"date":"2025-06-13","close":271.359},{"date":"2025-06-16","close":271.4171},{"date":"2025-06-17","close":268.1457},{"date":"2025-06-18","close":266.5294},{"date":"2025-06-20","close":261.8062},{"date":"2025-06-23","close":264.4001},{"date":"2025-06-24","close":271.9688},{"date":"2025-06-25","close":272.9366},{"date":"2025-06-26","close":273.9045},{"date":"2025-06-27","close":273.2754},{"date":"2025-06-30","close":272.9947},{"date":"2025-07-01","close":278.0597},{"date":"2025-07-02","close":282.7644},{"date":"2025-07-03","close":284.2644},{"date":"2025-07-07","close":281.5176},{"date":"2025-07-08","close":284.7611},{"date":"2025-07-09","close":286.6021},{"date":"2025-07-10","close":286.4657},{"date":"2025-07-11","close":284.391},{"date":"2025-07-14","close":283.2514},{"date":"2025-07-15","close":279.2091},{"date":"2025-07-16","close":281.4883},{"date":"2025-07-17","close":285.9592},{"date":"2025-07-18","close":287.6443},{"date":"2025-07-21","close":286.0956},{"date":"2025-07-22","close":290.3911},{"date":"2025-07-23","close":290.1573},{"date":"2025-07-24","close":289.5047},{"date":"2025-07-25","close":291.4723},{"date":"2025-07-28","close":287.8878},{"date":"2025-07-29","close":287.6471},{"date":"2025-07-30","close":282.7164},{"date":"2025-07-31","close":280.5239},{"date":"2025-08-01","close":274.5505},{"date":"2025-08-04","close":280.1341},{"date":"2025-08-05","close":285.0063},{"date":"2025-08-06","close":281.664},{"date":"2025-08-07","close":281.1865},{"date":"2025-08-08","close":281.3619},{"date":"2025-08-11","close":276.6943},{"date":"2025-08-12","close":281.8784},{"date":"2025-08-13","close":286.6921},{"date":"2025-08-14","close":284.7043},{"date":"2025-08-15","close":283.0379},{"date":"2025-08-18","close":280.7772},{"date":"2025-08-19","close":282.8041},{"date":"2025-08-20","close":284.8991},{"date":"2025-08-21","close":286.0198},{"date":"2025-08-22","close":291.6521},{"date":"2025-08-25","close":286.6531},{"date":"2025-08-26","close":286.4583},{"date":"2025-08-27","close":287.0624},{"date":"2025-08-28","close":287.4814},{"date":"2025-08-29","close":286.5947},{"date":"2025-09-02","close":284.7237},{"date":"2025-09-03","close":283.837},{"date":"2025-09-04","close":282.5605},{"date":"2025-09-05","close":282.4533},{"date":"2025-09-08","close":281.5276},{"date":"2025-09-09","close":279.8028},{"date":"2025-09-10","close":280.1536},{"date":"2025-09-11","close":286.9942},{"date":"2025-09-12","close":285.3376},{"date":"2025-09-15","close":282.122},{"date":"2025-09-16","close":277.6687},{"date":"2025-09-17","close":283.2036},{"date":"2025-09-18","close":284.9771},{"date":"2025-09-19","close":282.7359},{"date":"2025-09-22","close":280.1438},{"date":"2025-09-23","close":269.5126},{"date":"2025-09-24","close":265.3225},{"date":"2025-09-25","close":258.9886},{"date":"2025-09-26","close":259.963},{"date":"2025-09-29","close":263.5685},{"date":"2025-09-30","close":265.7513},{"date":"2025-10-01","close":263.5782},{"date":"2025-10-02","close":265.442},{"date":"2025-10-03","close":266.2954},{"date":"2025-10-06","close":265.7853},{"date":"2025-10-07","close":265.7265},{"date":"2025-10-08","close":263.4605},{"date":"2025-10-09","close":257.7024},{"date":"2025-10-10","close":252.1797},{"date":"2025-10-13","close":255.8877},{"date":"2025-10-14","close":257.0059},{"date":"2025-10-15","close":252.5034},{"date":"2025-10-16","close":248.3541},{"date":"2025-10-17","close":248.3737},{"date":"2025-10-20","close":249.3644},{"date":"2025-10-21","close":249.8549},{"date":"2025-10-22","close":248.3246},{"date":"2025-10-23","close":250.0707},{"date":"2025-10-24","close":250.0511},{"date":"2025-10-27","close":250.8849},{"date":"2025-10-28","close":249.5802},{"date":"2025-10-29","close":243.6063},{"date":"2025-10-30","close":239.9965},{"date":"2025-10-31","close":237.9659},{"date":"2025-11-03","close":234.7975},{"date":"2025-11-04","close":236.1806},{"date":"2025-11-05","close":233.0318},{"date":"2025-11-06","close":253.8571},{"date":"2025-11-07","close":254.789},{"date":"2025-11-10","close":253.504},{"date":"2025-11-11","close":257.2316},{"date":"2025-11-12","close":256.5645},{"date":"2025-11-13","close":258.0163},{"date":"2025-11-14","close":254.3967},{"date":"2025-11-17","close":248.2658},{"date":"2025-11-18","close":247.3535},{"date":"2025-11-19","close":248.4227},{"date":"2025-11-20","close":246.3039},{"date":"2025-11-21","close":252.4642},{"date":"2025-11-24","close":251.6893},{"date":"2025-11-25","close":253.9945},{"date":"2025-11-26","close":254.0239},{"date":"2025-11-28","close":256.0741},{"date":"2025-12-01","close":255.8877},{"date":"2025-12-02","close":251.8756},{"date":"2025-12-03","close":255.3874},{"date":"2025-12-04","close":256.6332},{"date":"2025-12-05","close":255.7209},{"date":"2025-12-08","close":231.5506},{"date":"2025-12-09","close":226.3614},{"date":"2025-12-10","close":232.198},{"date":"2025-12-11","close":239.0842},{"date":"2025-12-12","close":238.3681},{"date":"2025-12-15","close":240.3398},{"date":"2025-12-16","close":237.6324},{"date":"2025-12-17","close":241.6837},{"date":"2025-12-18","close":239.1038},{"date":"2025-12-19","close":235.3861},{"date":"2025-12-22","close":240.1142},{"date":"2025-12-23","close":240.1044},{"date":"2025-12-24","close":241.154},{"date":"2025-12-26","close":242.7039},{"date":"2025-12-29","close":243.1257},{"date":"2025-12-30","close":244.0772},{"date":"2025-12-31","close":242.3115},{"date":"2026-01-02","close":247.4516},{"date":"2026-01-05","close":250.781},{"date":"2026-01-06","close":255.2465},{"date":"2026-01-07","close":258.7142},{"date":"2026-01-08","close":258.0721},{"date":"2026-01-09","close":260.5419},{"date":"2026-01-12","close":263.8219},{"date":"2026-01-13","close":262.9723},{"date":"2026-01-14","close":264.0294},{"date":"2026-01-15","close":262.7747},{"date":"2026-01-16","close":264.306},{"date":"2026-01-20","close":255.0687},{"date":"2026-01-21","close":259.9393},{"date":"2026-01-22","close":260.8581},{"date":"2026-01-23","close":258.2005},{"date":"2026-01-26","close":259.4552},{"date":"2026-01-27","close":255.9974},{"date":"2026-01-28","close":252.8063},{"date":"2026-01-29","close":252.9347},{"date":"2026-01-30","close":269.2161},{"date":"2026-02-02","close":267.7243},{"date":"2026-02-03","close":274.6103},{"date":"2026-02-04","close":283.1363},{"date":"2026-02-05","close":280.0836},{"date":"2026-02-06","close":279.7081},{"date":"2026-02-09","close":282.919},{"date":"2026-02-10","close":287.266},{"date":"2026-02-11","close":289.6074},{"date":"2026-02-12","close":287.9872},{"date":"2026-02-13","close":276.3689},{"date":"2026-02-17","close":274.3436},{"date":"2026-02-18","close":278.9869},{"date":"2026-02-19","close":277.3371},{"date":"2026-02-20","close":277.7915},{"date":"2026-02-23","close":279.8366},{"date":"2026-02-24","close":276.1021},{"date":"2026-02-25","close":276.9221},{"date":"2026-02-26","close":272.9012},{"date":"2026-02-27","close":272.3479},{"date":"2026-03-02","close":273.0988},{"date":"2026-03-03","close":269.7496},{"date":"2026-03-04","close":270.8956},{"date":"2026-03-05","close":273.0197},{"date":"2026-03-06","close":268.9},{"date":"2026-03-09","close":271.0932},{"date":"2026-03-10","close":271.8045},{"date":"2026-03-11","close":274.3436},{"date":"2026-03-12","close":286.9794},{"date":"2026-03-13","close":284.5096},{"date":"2026-03-16","close":285.6754},{"date":"2026-03-17","close":282.7016},{"date":"2026-03-18","close":278.0286},{"date":"2026-03-19","close":280.7257},{"date":"2026-03-20","close":277.6236},{"date":"2026-03-23","close":275.3019},{"date":"2026-03-24","close":282.8004},{"date":"2026-03-25","close":286.5941},{"date":"2026-03-26","close":289.637},{"date":"2026-03-27","close":288.6688},{"date":"2026-03-30","close":288.0464},{"date":"2026-03-31","close":286.9893},{"date":"2026-04-01","close":287.7303},{"date":"2026-04-02","close":291.8261},{"date":"2026-04-06","close":292.3927},{"date":"2026-04-07","close":290.6729},{"date":"2026-04-08","close":294.8681},{"date":"2026-04-09","close":295.9915},{"date":"2026-04-10","close":296.9558},{"date":"2026-04-13","close":296.8961},{"date":"2026-04-14","close":294.888},{"date":"2026-04-15","close":293.4763},{"date":"2026-04-16","close":295.4944},{"date":"2026-04-17","close":290.0963},{"date":"2026-04-20","close":294.4108},{"date":"2026-04-21","close":293.0489},{"date":"2026-04-22","close":295.0172},{"date":"2026-04-23","close":301.8668},{"date":"2026-04-24","close":299.9879},{"date":"2026-04-27","close":300.6042},{"date":"2026-04-28","close":301.5685},{"date":"2026-04-29","close":300.7235},{"date":"2026-04-30","close":298.2879},{"date":"2026-05-01","close":299.3019},{"date":"2026-05-04","close":296.5979},{"date":"2026-05-05","close":302.1451},{"date":"2026-05-06","close":298.447},{"date":"2026-05-07","close":293.2576},{"date":"2026-05-08","close":293.6752},{"date":"2026-05-11","close":302.7118},{"date":"2026-05-12","close":301.8171},{"date":"2026-05-13","close":304.4018},{"date":"2026-05-14","close":298.109},{"date":"2026-05-15","close":293.6453},{"date":"2026-05-18","close":291.5875},{"date":"2026-05-19","close":290.0565},{"date":"2026-05-20","close":287.4917},{"date":"2026-05-21","close":288.4858},{"date":"2026-05-22","close":287.7701},{"date":"2026-05-26","close":287.8993},{"date":"2026-05-27","close":284.052},{"date":"2026-05-28","close":281.9842},{"date":"2026-05-29","close":276.9838},{"date":"2026-06-01","close":277.2522},{"date":"2026-06-02","close":277.6498},{"date":"2026-06-03","close":280.6123},{"date":"2026-06-04","close":281.1889},{"date":"2026-06-05","close":280.6919},{"date":"2026-06-08","close":275.1446},{"date":"2026-06-09","close":281.3182},{"date":"2026-06-10","close":274.8862},{"date":"2026-06-11","close":276.4867},{"date":"2026-06-12","close":279.9662},{"date":"2026-06-15","close":281.2983},{"date":"2026-06-16","close":278.8328},{"date":"2026-06-17","close":280.0954},{"date":"2026-06-18","close":278.5644},{"date":"2026-06-22","close":281.4474},{"date":"2026-06-23","close":280.7913},{"date":"2026-06-24","close":277.0931},{"date":"2026-06-25","close":278.2861},{"date":"2026-06-26","close":276.1586},{"date":"2026-06-29","close":269.7565},{"date":"2026-06-30","close":291.4583},{"date":"2026-07-01","close":306.4},{"date":"2026-07-02","close":314.19},{"date":"2026-07-06","close":308.86},{"date":"2026-07-07","close":305.05},{"date":"2026-07-08","close":296.75},{"date":"2026-07-09","close":295.85},{"date":"2026-07-10","close":299.53},{"date":"2026-07-13","close":301.96},{"date":"2026-07-14","close":299.4},{"date":"2026-07-15","close":293.69},{"date":"2026-07-16","close":297.29},{"date":"2026-07-17","close":295.62},{"date":"2026-07-20","close":296.63},{"date":"2026-07-21","close":296.39},{"date":"2026-07-22","close":297.0},{"date":"2026-07-23","close":294.29},{"date":"2026-07-24","close":297.87},{"date":"2026-07-27","close":292.58},{"date":"2026-07-28","close":292.85},{"date":"2026-07-29","close":294.27},{"date":"2026-07-30","close":300.2},{"date":"2026-07-31","close":294.89},{"date":"2026-08-03","close":292.94},{"date":"2026-08-04","close":294.71},{"date":"2026-08-05","close":295.09},{"date":"2026-08-06","close":299.92},{"date":"2026-08-07","close":303.44},{"date":"2026-08-10","close":308.18},{"date":"2026-08-11","close":309.31},{"date":"2026-08-12","close":304.07},{"date":"2026-08-13","close":305.52},{"date":"2026-08-14","close":308.97},{"date":"2026-08-17","close":300.86},{"date":"2026-08-18","close":303.23},{"date":"2026-08-19","close":303.22},{"date":"2026-08-20","close":300.33},{"date":"2026-08-21","close":305.1},{"date":"2026-08-24","close":306.24},{"date":"2026-08-25","close":303.85},{"date":"2026-08-26","close":306.66},{"date":"2026-08-27","close":305.47},{"date":"2026-08-28","close":308.09},{"date":"2026-08-31","close":309.46},{"date":"2026-09-01","close":305.32},{"date":"2026-09-02","close":309.45},{"date":"2026-09-03","close":304.22},{"date":"2026-09-04","close":301.27},{"date":"2026-09-08","close":297.71},{"date":"2026-09-09","close":295.24},{"date":"2026-09-10","close":293.65},{"date":"2026-09-11","close":291.43},{"date":"2026-09-14","close":287.13},{"date":"2026-09-15","close":290.56},{"date":"2026-09-16","close":287.08},{"date":"2026-09-17","close":286.12},{"date":"2026-09-18","close":284.18},{"date":"2026-09-21","close":279.46},{"date":"2026-09-22","close":287.86},{"date":"2026-09-23","close":286.97},{"date":"2026-09-24","close":284.49},{"date":"2026-09-25","close":281.76},{"date":"2026-09-28","close":276.9163},{"date":"2026-09-29","close":277.3534},{"date":"2026-09-30","close":276.3997},{"date":"2026-10-01","close":273.33},{"date":"2026-10-02","close":277.57},{"date":"2026-10-05","close":279.45},{"date":"2026-10-06","close":281.0},{"date":"2026-10-07","close":278.12},{"date":"2026-10-08","close":278.38},{"date":"2026-10-09","close":281.26},{"date":"2026-10-12","close":283.87},{"date":"2026-10-13","close":288.96},{"date":"2026-10-14","close":292.53},{"date":"2026-10-15","close":296.6},{"date":"2026-10-16","close":299.59},{"date":"2026-10-19","close":298.65},{"date":"2026-10-20","close":302.58},{"date":"2026-10-21","close":302.66},{"date":"2026-10-22","close":308.21}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":308.22,"low_30d":267.28,"support":271.38,"high_30d":308.32,"change_1d":1.8,"change_7d":2.9,"change_30d":5.8,"resistance":304.22,"position_in_range":100.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.51,"per":21.82,"quarter":"2024-Q3"},{"pbr":3.69,"per":24.21,"quarter":"2024-Q4"},{"pbr":4.1,"per":23.34,"quarter":"2025-Q1"},{"pbr":3.97,"per":23.52,"quarter":"2025-Q2"},{"pbr":3.95,"per":22.38,"quarter":"2025-Q3"},{"pbr":3.75,"per":22.09,"quarter":"2025-Q4"},{"pbr":3.37,"per":19.65,"quarter":"2026-Q1"},{"pbr":4.5,"per":22.35,"quarter":"2026-Q2"},{"pbr":null,"per":22.05,"quarter":"2026-Q3"},{"pbr":4.39,"per":null,"quarter":"현재"}],"timeline":[{"close":243.5766,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":282.9815,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":277.3117,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":283.7089,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":272.9947,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":265.7513,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":242.3115,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":286.9893,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":291.4583,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.85,"pbr_5y_low":3.37,"per_5y_avg":22.38,"per_5y_low":19.65,"current_pbr":4.39,"current_per":null,"pbr_5y_high":4.5,"per_5y_high":24.21,"pbr_5y_median":3.85,"per_5y_median":22.35,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":87.5,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 90 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"Specialty Chemicals"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -0.3%"},"momentum":{"grade":"B","reason":"RSI 90"},"valuation":{"grade":"C","reason":"적자 (순손실, PBR 4.39x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 5.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.76,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.12,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.85,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.31,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":1.21,"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":32.77,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-4.71,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.38,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.51,"per":21.82,"close":243.5766,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.69,"per":24.21,"close":282.9815,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.1,"per":23.34,"close":277.3117,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.97,"per":23.52,"close":283.7089,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.95,"per":22.38,"close":272.9947,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.75,"per":22.09,"close":265.7513,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.37,"per":19.65,"close":242.3115,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.5,"per":22.35,"close":286.9893,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":22.05,"close":291.4583,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"4.4배"},{"label":"ROE","value":"5.1%"}],"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":3.47,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":3161000000.0,"market_cap":null,"net_income":-1440800000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.32774438468838973,"total_assets":null,"total_equity":null,"profit_margin":-0.45580512496045555,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2097100000.0,"operating_margin":-0.6634292945270484},{"eps":3.2,"pbr":4.283,"per":31.76,"roa":0.017564333326740116,"roe":0.051167547789510076,"revenue":3171800000.0,"market_cap":67035042000.0,"net_income":710400000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3113058830947727,"total_assets":40445600000.0,"total_equity":13883800000.0,"profit_margin":0.22397376883788386,"dividend_yield":2.39,"fiscal_quarter":"Q2","operating_income":752700000.0,"operating_margin":0.2373100447695315},{"eps":3.16,"pbr":null,"per":null,"roa":0.016285385655317484,"roe":0.0433357401644739,"revenue":3102500000.0,"market_cap":null,"net_income":678200000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.32070910556003224,"total_assets":41644700000.0,"total_equity":15649900000.0,"profit_margin":0.2185979049153908,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":734500000.0,"operating_margin":0.23674456083803386},{"eps":3.39,"pbr":null,"per":null,"roa":0.00011881466609441644,"roe":0.0003179485182950173,"revenue":3166900000.0,"market_cap":null,"net_income":4900000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3225236035239509,"total_assets":41240700000.0,"total_equity":15411300000.0,"profit_margin":0.0015472544128327386,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":16800000.0,"operating_margin":0.005304872272569389},{"eps":3.09,"pbr":null,"per":null,"roa":0.017384527332286074,"roe":0.04750780371250391,"revenue":3022700000.0,"market_cap":null,"net_income":713800000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.32507360968670396,"total_assets":41059500000.0,"total_equity":15024900000.0,"profit_margin":0.23614649154729214,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":790600000.0,"operating_margin":0.2615542395871241},{"eps":2.69,"pbr":null,"per":null,"roa":-0.04154194401703349,"roe":-0.11138213998390989,"revenue":2916200000.0,"market_cap":null,"net_income":-1730600000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.29569302516974144,"total_assets":41659100000.0,"total_equity":15537500000.0,"profit_margin":-0.5934435223921541,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2328000000.0,"operating_margin":-0.7982991564364584},{"eps":2.86,"pbr":null,"per":null,"roa":0.015882529988758234,"roe":0.04199028796060775,"revenue":2931500000.0,"market_cap":null,"net_income":617400000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.31212689749275113,"total_assets":38872900000.0,"total_equity":14703400000.0,"profit_margin":0.21060890329183013,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":643600000.0,"operating_margin":0.2195463073511854},{"eps":3.56,"pbr":null,"per":null,"roa":0.04872654758453865,"roe":0.11681433954577859,"revenue":3187500000.0,"market_cap":null,"net_income":1949900000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.33979607843137255,"total_assets":40017200000.0,"total_equity":16692300000.0,"profit_margin":0.6117333333333334,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2424400000.0,"operating_margin":0.7605960784313726},{"eps":2.9541712397967688,"pbr":null,"per":null,"roa":0.018840113267864434,"roe":0.04612847900511877,"revenue":2985300000.0,"market_cap":null,"net_income":696600000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3280742303956051,"total_assets":36974300000.0,"total_equity":15101300000.0,"profit_margin":0.23334338257461562,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":737600000.0,"operating_margin":0.24707734566040265},{"eps":2.50746362162366,"pbr":null,"per":null,"roa":0.015934657880890938,"roe":0.03838158971126638,"revenue":2930200000.0,"market_cap":null,"net_income":572400000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.32035355948399424,"total_assets":35921700000.0,"total_equity":14913400000.0,"profit_margin":0.19534502764316428,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":637200000.0,"operating_margin":0.2174595590744659},{"eps":2.669108289055374,"pbr":null,"per":null,"roa":0.017858503672526685,"roe":0.04096685268607544,"revenue":2997100000.0,"market_cap":null,"net_income":609300000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.31070034366554333,"total_assets":34118200000.0,"total_equity":14873000000.0,"profit_margin":0.20329651996930367,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":667100000.0,"operating_margin":0.22258182910146476},{"eps":3.0340134597074546,"pbr":null,"per":null,"roa":0.021642059214123897,"roe":0.04838991399367005,"revenue":3191300000.0,"market_cap":null,"net_income":692600000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.30836962993137595,"total_assets":32002500000.0,"total_equity":14312900000.0,"profit_margin":0.21702754363425564,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":738600000.0,"operating_margin":0.23144173220944442}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":11.1648,"per":21.82,"date":"2024-06","close":243.58,"source":"reported"},{"eps":11.1648,"per":22.46,"date":"2024-07","close":250.77,"source":"reported"},{"eps":11.1648,"per":23.74,"date":"2024-08","close":265.03,"source":"reported"},{"eps":11.6907,"per":24.21,"date":"2024-09","close":282.98,"source":"reported"},{"eps":11.6907,"per":25.4,"date":"2024-10","close":296.9,"source":"reported"},{"eps":11.6907,"per":27.34,"date":"2024-11","close":319.66,"source":"reported"},{"eps":11.8816,"per":23.34,"date":"2024-12","close":277.31,"source":"reported"},{"eps":11.8816,"per":27.14,"date":"2025-01","close":322.52,"source":"reported"},{"eps":11.8816,"per":25.6,"date":"2025-02","close":304.13,"source":"reported"},{"eps":12.0642,"per":23.52,"date":"2025-03","close":283.71,"source":"reported"},{"eps":12.0642,"per":21.75,"date":"2025-04","close":262.38,"source":"reported"},{"eps":12.0642,"per":22.38,"date":"2025-05","close":269.95,"source":"reported"},{"eps":12.2,"per":22.38,"date":"2025-06","close":272.99,"source":"reported"},{"eps":12.2,"per":22.99,"date":"2025-07","close":280.52,"source":"reported"},{"eps":12.2,"per":23.49,"date":"2025-08","close":286.59,"source":"reported"},{"eps":12.03,"per":22.09,"date":"2025-09","close":265.75,"source":"reported"},{"eps":12.03,"per":19.78,"date":"2025-10","close":237.97,"source":"reported"},{"eps":12.03,"per":21.29,"date":"2025-11","close":256.07,"source":"reported"},{"eps":12.33,"per":19.65,"date":"2025-12","close":242.31,"source":"reported"},{"eps":12.33,"per":21.83,"date":"2026-01","close":269.22,"source":"reported"},{"eps":12.33,"per":22.09,"date":"2026-02","close":272.35,"source":"reported"},{"eps":12.84,"per":22.35,"date":"2026-03","close":286.99,"source":"reported"},{"eps":12.84,"per":23.23,"date":"2026-04","close":298.29,"source":"reported"},{"eps":12.84,"per":21.57,"date":"2026-05","close":276.98,"source":"reported"},{"eps":13.22,"per":22.05,"date":"2026-06","close":291.46,"source":"reported"},{"eps":13.22,"per":22.31,"date":"2026-07","close":294.89,"source":"reported"},{"eps":13.22,"per":23.41,"date":"2026-08","close":309.46,"source":"reported"},{"eps":13.22,"per":20.91,"date":"2026-09","close":276.4,"source":"reported"},{"eps":13.22,"per":23.31,"date":"2026-10","close":308.21,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":22.88,"std":1.77,"count":29,"current":23.31,"lower_1sd":21.11,"upper_1sd":24.65},"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":"Air Products and Chemicals, Inc.","phase":"above-fold","symbol_resolved":true}