{"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":"2026-10-23T09:58:32.529129+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.3,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","unit":"%","value":38.6,"direction":"higher_better","percentile":83}],"summary":"매출 +12.3%","percentile":76},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":77.2,"direction":null,"percentile":77},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":4.0,"direction":"higher_better","percentile":61}],"summary":"RSI 77","percentile":69},"valuation":{"grade":"C","metrics":[],"summary":"PER 24.7x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":36.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":21.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.52,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.36,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":11.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.5x, 순차입금비율 1.4x","percentile":35}},"signals":[],"summary":"American Water Works(AWK)은 Utilities 섹터 US 시장 종목입니다, 시가총액 284.68억. 현재가 $143.25, 전일 대비 +6.3%, 30일 +4.0%. PER 24.7배 / ROE 2.7%. 기술적 시그널: RSI 77(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":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.64,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.64%","value_pct":2.64},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":65.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.36,"direction":"lower_better","percentile":null}],"summary":"배당성향 65%로 적정","percentile":43},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.64},"catalysts":["전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":0.847862896086724,"grade":"C","trend":"상승","atr_14":3.0467785714285722,"rsi_14":77.15121136173768,"sma_20":131.20999999999998,"sma_60":134.866,"comment":"상승 추세, RSI 77","analysis":"RSI(14) 77.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.85)가 시그널선(-0.60)을 상회합니다(골든크로스). SMA20 131, SMA60 135 — 혼조세입니다. 볼린저밴드 124~139 (현재 위치 131%).","bb_lower":123.74199089448867,"bb_upper":138.6780091055113,"macd_signal":-0.5972733927102455},"change_pct":6.29,"chart_data":[{"date":"2024-10-23","open":135.19,"high":136.55,"low":135.02,"close":136.02,"volume":1290045,"rsi_14":43.97,"sma_20":141.49,"sma_60":143.26,"sma_120":138.04},{"date":"2024-10-24","open":136.28,"high":136.83,"low":133.74,"close":133.8,"volume":712508,"rsi_14":43.54,"sma_20":141.32,"sma_60":143.21,"sma_120":138.13},{"date":"2024-10-25","open":134.24,"high":134.24,"low":131.67,"close":131.75,"volume":592318,"rsi_14":51.86,"sma_20":140.96,"sma_60":143.1,"sma_120":138.19},{"date":"2024-10-28","open":132.93,"high":133.89,"low":132.25,"close":132.83,"volume":564825,"rsi_14":53.74,"sma_20":140.59,"sma_60":142.96,"sma_120":138.25},{"date":"2024-10-29","open":131.62,"high":132.2,"low":129.92,"close":129.97,"volume":1054627,"rsi_14":49.07,"sma_20":140.09,"sma_60":142.84,"sma_120":138.27},{"date":"2024-10-30","open":130.4,"high":131.03,"low":129.71,"close":129.87,"volume":1329864,"rsi_14":48.71,"sma_20":139.57,"sma_60":142.71,"sma_120":138.29},{"date":"2024-10-31","open":131.92,"high":133.98,"low":129.21,"close":132.18,"volume":1544564,"rsi_14":48.13,"sma_20":139.24,"sma_60":142.61,"sma_120":138.31},{"date":"2024-11-01","open":132.41,"high":132.93,"low":130.13,"close":130.16,"volume":1044446,"rsi_14":39.58,"sma_20":138.92,"sma_60":142.47,"sma_120":138.33},{"date":"2024-11-04","open":130.59,"high":130.6,"low":128.25,"close":129.49,"volume":1569047,"rsi_14":35.84,"sma_20":138.83,"sma_60":142.35,"sma_120":138.34},{"date":"2024-11-05","open":129.84,"high":131.25,"low":128.77,"close":131.23,"volume":911545,"rsi_14":37.14,"sma_20":138.82,"sma_60":142.26,"sma_120":138.37},{"date":"2024-11-06","open":128.0,"high":129.79,"low":125.87,"close":127.85,"volume":2141197,"rsi_14":34.33,"sma_20":138.69,"sma_60":142.13,"sma_120":138.37},{"date":"2024-11-07","open":128.06,"high":128.85,"low":127.0,"close":127.14,"volume":1260214,"rsi_14":29.81,"sma_20":138.52,"sma_60":141.98,"sma_120":138.36},{"date":"2024-11-08","open":128.01,"high":130.48,"low":127.77,"close":130.25,"volume":1076188,"rsi_14":40.05,"sma_20":138.38,"sma_60":141.89,"sma_120":138.38},{"date":"2024-11-11","open":129.5,"high":130.68,"low":128.73,"close":128.99,"volume":926780,"rsi_14":38.47,"sma_20":138.1,"sma_60":141.78,"sma_120":138.38},{"date":"2024-11-12","open":128.86,"high":128.86,"low":127.28,"close":127.47,"volume":932799,"rsi_14":32.0,"sma_20":137.66,"sma_60":141.63,"sma_120":138.37},{"date":"2024-11-13","open":128.38,"high":128.95,"low":126.81,"close":127.48,"volume":1260330,"rsi_14":35.04,"sma_20":137.15,"sma_60":141.48,"sma_120":138.4},{"date":"2024-11-14","open":127.91,"high":128.41,"low":126.95,"close":127.08,"volume":980565,"rsi_14":37.67,"sma_20":136.72,"sma_60":141.34,"sma_120":138.44},{"date":"2024-11-15","open":127.28,"high":129.35,"low":126.82,"close":129.2,"volume":1590378,"rsi_14":40.48,"sma_20":136.33,"sma_60":141.24,"sma_120":138.5},{"date":"2024-11-18","open":128.47,"high":131.76,"low":128.19,"close":131.55,"volume":1373948,"rsi_14":51.86,"sma_20":136.11,"sma_60":141.18,"sma_120":138.61},{"date":"2024-11-19","open":132.87,"high":133.22,"low":131.09,"close":133.02,"volume":1585000,"rsi_14":55.05,"sma_20":135.98,"sma_60":141.13,"sma_120":138.71},{"date":"2024-11-20","open":133.44,"high":133.96,"low":132.45,"close":132.73,"volume":1096537,"rsi_14":49.52,"sma_20":135.77,"sma_60":141.09,"sma_120":138.77},{"date":"2024-11-21","open":133.24,"high":133.87,"low":131.58,"close":133.59,"volume":953026,"rsi_14":56.49,"sma_20":135.72,"sma_60":141.04,"sma_120":138.83},{"date":"2024-11-22","open":133.78,"high":134.48,"low":131.9,"close":132.17,"volume":1207697,"rsi_14":54.51,"sma_20":135.7,"sma_60":140.97,"sma_120":138.87},{"date":"2024-11-25","open":133.08,"high":134.15,"low":131.26,"close":131.62,"volume":4339223,"rsi_14":49.12,"sma_20":135.6,"sma_60":140.86,"sma_120":138.91},{"date":"2024-11-26","open":131.64,"high":132.5,"low":130.04,"close":132.44,"volume":1332914,"rsi_14":60.91,"sma_20":135.69,"sma_60":140.76,"sma_120":138.97},{"date":"2024-11-27","open":133.18,"high":134.27,"low":132.75,"close":133.13,"volume":746698,"rsi_14":64.9,"sma_20":135.82,"sma_60":140.66,"sma_120":139.05},{"date":"2024-11-29","open":132.56,"high":133.39,"low":131.65,"close":131.81,"volume":593793,"rsi_14":52.58,"sma_20":135.76,"sma_60":140.54,"sma_120":139.12},{"date":"2024-12-02","open":132.3,"high":132.38,"low":129.97,"close":130.52,"volume":1000034,"rsi_14":52.52,"sma_20":135.74,"sma_60":140.4,"sma_120":139.19},{"date":"2024-12-03","open":131.04,"high":131.69,"low":129.06,"close":129.08,"volume":1455789,"rsi_14":55.34,"sma_20":135.68,"sma_60":140.2,"sma_120":139.24},{"date":"2024-12-04","open":128.97,"high":129.3,"low":125.53,"close":126.1,"volume":1876588,"rsi_14":46.18,"sma_20":135.38,"sma_60":139.91,"sma_120":139.25},{"date":"2024-12-05","open":126.3,"high":127.59,"low":125.3,"close":127.15,"volume":1050177,"rsi_14":50.21,"sma_20":135.3,"sma_60":139.67,"sma_120":139.28},{"date":"2024-12-06","open":126.89,"high":127.81,"low":126.19,"close":127.41,"volume":1308021,"rsi_14":44.67,"sma_20":135.28,"sma_60":139.42,"sma_120":139.31},{"date":"2024-12-09","open":127.03,"high":127.84,"low":125.65,"close":125.82,"volume":1229395,"rsi_14":32.15,"sma_20":135.01,"sma_60":139.13,"sma_120":139.31},{"date":"2024-12-10","open":125.82,"high":126.85,"low":123.94,"close":126.07,"volume":838106,"rsi_14":26.56,"sma_20":134.82,"sma_60":138.83,"sma_120":139.31},{"date":"2024-12-11","open":125.93,"high":126.66,"low":125.14,"close":125.46,"volume":822552,"rsi_14":26.0,"sma_20":134.72,"sma_60":138.5,"sma_120":139.31},{"date":"2024-12-12","open":125.51,"high":126.89,"low":124.76,"close":125.66,"volume":739246,"rsi_14":22.61,"sma_20":134.62,"sma_60":138.2,"sma_120":139.3},{"date":"2024-12-13","open":125.35,"high":125.64,"low":124.49,"close":124.74,"volume":747829,"rsi_14":23.42,"sma_20":134.5,"sma_60":137.87,"sma_120":139.3},{"date":"2024-12-16","open":124.62,"high":126.04,"low":123.9,"close":124.08,"volume":856440,"rsi_14":23.24,"sma_20":134.24,"sma_60":137.57,"sma_120":139.3},{"date":"2024-12-17","open":123.46,"high":126.26,"low":123.4,"close":124.34,"volume":1114101,"rsi_14":20.07,"sma_20":133.86,"sma_60":137.26,"sma_120":139.29},{"date":"2024-12-18","open":123.39,"high":123.94,"low":119.74,"close":119.77,"volume":1750030,"rsi_14":11.62,"sma_20":133.17,"sma_60":136.92,"sma_120":139.26},{"date":"2024-12-19","open":119.24,"high":120.75,"low":119.19,"close":119.19,"volume":1368581,"rsi_14":12.13,"sma_20":132.47,"sma_60":136.58,"sma_120":139.22},{"date":"2024-12-20","open":118.11,"high":121.58,"low":118.11,"close":121.2,"volume":3327563,"rsi_14":23.2,"sma_20":131.83,"sma_60":136.29,"sma_120":139.2},{"date":"2024-12-23","open":120.61,"high":121.32,"low":119.55,"close":121.26,"volume":956233,"rsi_14":25.57,"sma_20":131.26,"sma_60":135.97,"sma_120":139.18},{"date":"2024-12-24","open":120.54,"high":121.51,"low":120.05,"close":121.02,"volume":470068,"rsi_14":30.84,"sma_20":130.71,"sma_60":135.63,"sma_120":139.15},{"date":"2024-12-26","open":120.47,"high":121.86,"low":120.14,"close":121.44,"volume":643742,"rsi_14":27.36,"sma_20":130.14,"sma_60":135.31,"sma_120":139.12},{"date":"2024-12-27","open":120.83,"high":121.83,"low":120.08,"close":120.6,"volume":703755,"rsi_14":24.2,"sma_20":129.49,"sma_60":134.96,"sma_120":139.07},{"date":"2024-12-30","open":119.89,"high":120.2,"low":118.79,"close":119.59,"volume":793184,"rsi_14":25.3,"sma_20":128.85,"sma_60":134.62,"sma_120":139.01},{"date":"2024-12-31","open":119.87,"high":120.45,"low":119.21,"close":119.83,"volume":1015988,"rsi_14":25.25,"sma_20":128.3,"sma_60":134.32,"sma_120":138.91},{"date":"2025-01-02","open":120.91,"high":121.06,"low":119.05,"close":119.22,"volume":719078,"rsi_14":25.27,"sma_20":127.78,"sma_60":134.1,"sma_120":138.78},{"date":"2025-01-03","open":119.4,"high":120.43,"low":119.01,"close":119.13,"volume":728531,"rsi_14":23.88,"sma_20":127.42,"sma_60":133.87,"sma_120":138.68},{"date":"2025-01-06","open":118.34,"high":118.43,"low":116.22,"close":117.4,"volume":1044422,"rsi_14":22.43,"sma_20":126.92,"sma_60":133.64,"sma_120":138.53},{"date":"2025-01-07","open":117.75,"high":118.62,"low":116.68,"close":117.07,"volume":759099,"rsi_14":23.0,"sma_20":126.38,"sma_60":133.39,"sma_120":138.36},{"date":"2025-01-08","open":116.36,"high":118.11,"low":115.23,"close":118.02,"volume":972713,"rsi_14":26.85,"sma_20":125.97,"sma_60":133.12,"sma_120":138.2},{"date":"2025-01-10","open":117.19,"high":118.23,"low":116.39,"close":116.58,"volume":1308987,"rsi_14":34.86,"sma_20":125.48,"sma_60":132.8,"sma_120":138.04},{"date":"2025-01-13","open":116.82,"high":117.31,"low":114.29,"close":116.48,"volume":1548135,"rsi_14":36.49,"sma_20":125.01,"sma_60":132.46,"sma_120":137.86},{"date":"2025-01-14","open":116.61,"high":118.14,"low":116.51,"close":117.93,"volume":773461,"rsi_14":32.76,"sma_20":124.61,"sma_60":132.13,"sma_120":137.71},{"date":"2025-01-15","open":119.93,"high":120.35,"low":118.07,"close":118.9,"volume":1279097,"rsi_14":38.67,"sma_20":124.31,"sma_60":131.84,"sma_120":137.56},{"date":"2025-01-16","open":118.62,"high":121.67,"low":118.2,"close":121.63,"volume":970627,"rsi_14":52.35,"sma_20":124.18,"sma_60":131.58,"sma_120":137.44},{"date":"2025-01-17","open":121.35,"high":122.67,"low":121.13,"close":121.86,"volume":1003495,"rsi_14":51.67,"sma_20":124.05,"sma_60":131.34,"sma_120":137.32},{"date":"2025-01-21","open":122.42,"high":123.58,"low":121.28,"close":121.6,"volume":1036068,"rsi_14":54.13,"sma_20":124.15,"sma_60":131.1,"sma_120":137.19},{"date":"2025-01-22","open":121.24,"high":122.05,"low":116.95,"close":117.12,"volume":1289387,"rsi_14":42.1,"sma_20":124.04,"sma_60":130.76,"sma_120":137.01},{"date":"2025-01-23","open":117.13,"high":117.33,"low":116.11,"close":117.25,"volume":1202112,"rsi_14":41.67,"sma_20":123.83,"sma_60":130.46,"sma_120":136.84},{"date":"2025-01-24","open":116.95,"high":117.84,"low":116.76,"close":117.07,"volume":786354,"rsi_14":42.87,"sma_20":123.62,"sma_60":130.19,"sma_120":136.65},{"date":"2025-01-27","open":118.12,"high":125.34,"low":117.99,"close":125.08,"volume":2271488,"rsi_14":62.95,"sma_20":123.83,"sma_60":130.05,"sma_120":136.5},{"date":"2025-01-28","open":123.35,"high":123.97,"low":120.99,"close":121.6,"volume":1417875,"rsi_14":58.49,"sma_20":123.84,"sma_60":129.89,"sma_120":136.36},{"date":"2025-01-29","open":121.8,"high":122.29,"low":118.85,"close":119.6,"volume":890534,"rsi_14":54.78,"sma_20":123.78,"sma_60":129.7,"sma_120":136.2},{"date":"2025-01-30","open":120.45,"high":121.27,"low":118.29,"close":119.03,"volume":1646160,"rsi_14":51.94,"sma_20":123.76,"sma_60":129.46,"sma_120":136.04},{"date":"2025-01-31","open":119.03,"high":120.28,"low":118.71,"close":119.97,"volume":1073086,"rsi_14":56.64,"sma_20":123.76,"sma_60":129.27,"sma_120":135.87},{"date":"2025-02-03","open":119.68,"high":121.71,"low":118.87,"close":121.05,"volume":1112011,"rsi_14":58.63,"sma_20":123.86,"sma_60":129.11,"sma_120":135.73},{"date":"2025-02-04","open":120.08,"high":120.24,"low":118.64,"close":119.21,"volume":1353846,"rsi_14":52.38,"sma_20":123.86,"sma_60":128.89,"sma_120":135.57},{"date":"2025-02-05","open":120.06,"high":120.32,"low":118.49,"close":118.98,"volume":889688,"rsi_14":50.15,"sma_20":123.94,"sma_60":128.72,"sma_120":135.43},{"date":"2025-02-06","open":119.15,"high":119.57,"low":118.45,"close":119.34,"volume":794710,"rsi_14":45.18,"sma_20":124.06,"sma_60":128.57,"sma_120":135.28},{"date":"2025-02-07","open":118.94,"high":119.58,"low":118.06,"close":118.63,"volume":776187,"rsi_14":42.08,"sma_20":124.06,"sma_60":128.35,"sma_120":135.12},{"date":"2025-02-10","open":118.64,"high":119.47,"low":117.57,"close":119.24,"volume":828764,"rsi_14":43.88,"sma_20":124.16,"sma_60":128.15,"sma_120":134.97},{"date":"2025-02-11","open":118.62,"high":121.31,"low":118.34,"close":121.14,"volume":1230797,"rsi_14":57.2,"sma_20":124.36,"sma_60":128.03,"sma_120":134.83},{"date":"2025-02-12","open":119.77,"high":121.38,"low":119.1,"close":121.08,"volume":1541186,"rsi_14":56.82,"sma_20":124.48,"sma_60":127.91,"sma_120":134.69},{"date":"2025-02-13","open":120.92,"high":122.92,"low":120.55,"close":122.88,"volume":3304626,"rsi_14":60.39,"sma_20":124.65,"sma_60":127.82,"sma_120":134.58},{"date":"2025-02-14","open":123.0,"high":123.44,"low":121.1,"close":121.7,"volume":1698820,"rsi_14":38.16,"sma_20":124.62,"sma_60":127.68,"sma_120":134.46},{"date":"2025-02-18","open":120.93,"high":123.48,"low":120.54,"close":123.17,"volume":1345830,"rsi_14":52.62,"sma_20":124.64,"sma_60":127.52,"sma_120":134.35},{"date":"2025-02-19","open":122.73,"high":124.16,"low":122.48,"close":123.84,"volume":1805870,"rsi_14":62.35,"sma_20":124.72,"sma_60":127.35,"sma_120":134.24},{"date":"2025-02-20","open":125.91,"high":127.66,"low":122.62,"close":124.62,"volume":1831613,"rsi_14":66.89,"sma_20":125.07,"sma_60":127.19,"sma_120":134.14},{"date":"2025-02-21","open":124.16,"high":129.61,"low":124.13,"close":128.5,"volume":2116815,"rsi_14":72.51,"sma_20":125.61,"sma_60":127.09,"sma_120":134.07},{"date":"2025-02-24","open":128.67,"high":130.93,"low":126.47,"close":129.39,"volume":1789197,"rsi_14":72.18,"sma_20":126.21,"sma_60":127.03,"sma_120":134.0},{"date":"2025-02-25","open":129.96,"high":134.36,"low":128.86,"close":132.93,"volume":2203953,"rsi_14":84.54,"sma_20":126.58,"sma_60":127.04,"sma_120":133.95},{"date":"2025-02-26","open":132.2,"high":133.51,"low":129.78,"close":130.81,"volume":1188733,"rsi_14":76.81,"sma_20":127.01,"sma_60":127.0,"sma_120":133.88},{"date":"2025-02-27","open":129.23,"high":131.89,"low":128.98,"close":129.8,"volume":1179958,"rsi_14":72.8,"sma_20":127.5,"sma_60":126.92,"sma_120":133.79},{"date":"2025-02-28","open":131.77,"high":133.23,"low":130.32,"close":131.69,"volume":2339981,"rsi_14":79.98,"sma_20":128.12,"sma_60":126.91,"sma_120":133.72},{"date":"2025-03-03","open":130.93,"high":135.24,"low":130.85,"close":135.18,"volume":1192640,"rsi_14":82.33,"sma_20":128.86,"sma_60":126.97,"sma_120":133.69},{"date":"2025-03-04","open":135.27,"high":137.62,"low":134.33,"close":134.82,"volume":2385942,"rsi_14":79.59,"sma_20":129.54,"sma_60":127.06,"sma_120":133.63},{"date":"2025-03-05","open":133.82,"high":135.88,"low":132.94,"close":133.48,"volume":1468597,"rsi_14":75.42,"sma_20":130.23,"sma_60":127.17,"sma_120":133.54},{"date":"2025-03-06","open":133.92,"high":134.57,"low":130.99,"close":133.83,"volume":1441629,"rsi_14":73.87,"sma_20":130.96,"sma_60":127.27,"sma_120":133.47},{"date":"2025-03-07","open":134.44,"high":141.39,"low":134.25,"close":140.82,"volume":2702907,"rsi_14":83.23,"sma_20":132.03,"sma_60":127.49,"sma_120":133.46},{"date":"2025-03-10","open":141.58,"high":147.28,"low":141.2,"close":144.61,"volume":3043672,"rsi_14":84.49,"sma_20":133.37,"sma_60":127.8,"sma_120":133.47},{"date":"2025-03-11","open":144.11,"high":144.34,"low":138.75,"close":138.92,"volume":1772227,"rsi_14":70.88,"sma_20":134.39,"sma_60":128.01,"sma_120":133.42},{"date":"2025-03-12","open":136.93,"high":138.24,"low":134.55,"close":136.43,"volume":1919522,"rsi_14":65.61,"sma_20":135.18,"sma_60":128.18,"sma_120":133.34},{"date":"2025-03-13","open":137.01,"high":139.06,"low":135.65,"close":138.05,"volume":1598843,"rsi_14":63.43,"sma_20":136.06,"sma_60":128.38,"sma_120":133.29},{"date":"2025-03-14","open":137.64,"high":140.16,"low":137.26,"close":139.78,"volume":1386781,"rsi_14":64.27,"sma_20":136.93,"sma_60":128.63,"sma_120":133.25},{"date":"2025-03-17","open":139.86,"high":142.15,"low":138.51,"close":140.26,"volume":1645866,"rsi_14":60.99,"sma_20":137.89,"sma_60":128.89,"sma_120":133.23},{"date":"2025-03-18","open":140.21,"high":141.08,"low":138.93,"close":140.19,"volume":1182211,"rsi_14":65.0,"sma_20":138.77,"sma_60":129.15,"sma_120":133.21},{"date":"2025-03-19","open":139.47,"high":139.69,"low":136.75,"close":137.58,"volume":1548621,"rsi_14":61.82,"sma_20":139.47,"sma_60":129.45,"sma_120":133.18},{"date":"2025-03-20","open":138.02,"high":138.32,"low":136.32,"close":137.35,"volume":1387288,"rsi_14":59.05,"sma_20":140.13,"sma_60":129.75,"sma_120":133.16},{"date":"2025-03-21","open":137.37,"high":139.23,"low":135.57,"close":136.69,"volume":2607230,"rsi_14":52.66,"sma_20":140.55,"sma_60":130.0,"sma_120":133.15},{"date":"2025-03-24","open":135.78,"high":137.57,"low":135.02,"close":135.3,"volume":1093089,"rsi_14":50.82,"sma_20":140.86,"sma_60":130.23,"sma_120":133.1},{"date":"2025-03-25","open":135.21,"high":136.06,"low":132.63,"close":134.78,"volume":1729405,"rsi_14":52.27,"sma_20":140.95,"sma_60":130.45,"sma_120":133.04},{"date":"2025-03-26","open":134.94,"high":137.21,"low":134.9,"close":136.69,"volume":1329839,"rsi_14":54.73,"sma_20":141.26,"sma_60":130.7,"sma_120":133.0},{"date":"2025-03-27","open":137.3,"high":139.66,"low":136.95,"close":138.56,"volume":1346459,"rsi_14":45.48,"sma_20":141.71,"sma_60":131.0,"sma_120":132.98},{"date":"2025-03-28","open":140.03,"high":142.67,"low":139.64,"close":141.64,"volume":1596786,"rsi_14":43.9,"sma_20":142.22,"sma_60":131.37,"sma_120":132.99},{"date":"2025-03-31","open":142.79,"high":145.27,"low":142.24,"close":142.88,"volume":1863683,"rsi_14":59.95,"sma_20":142.62,"sma_60":131.75,"sma_120":133.03},{"date":"2025-04-01","open":142.22,"high":143.07,"low":141.25,"close":142.37,"volume":1186376,"rsi_14":66.59,"sma_20":143.01,"sma_60":132.13,"sma_120":133.12},{"date":"2025-04-02","open":142.58,"high":142.86,"low":140.88,"close":141.59,"volume":982697,"rsi_14":60.35,"sma_20":143.43,"sma_60":132.51,"sma_120":133.19},{"date":"2025-04-03","open":144.23,"high":149.21,"low":144.06,"close":147.18,"volume":2764871,"rsi_14":67.67,"sma_20":144.12,"sma_60":133.01,"sma_120":133.32},{"date":"2025-04-04","open":150.12,"high":150.61,"low":141.66,"close":142.6,"volume":3275454,"rsi_14":54.66,"sma_20":144.21,"sma_60":133.44,"sma_120":133.41},{"date":"2025-04-07","open":140.49,"high":142.9,"low":137.5,"close":137.88,"volume":3007658,"rsi_14":46.1,"sma_20":143.86,"sma_60":133.76,"sma_120":133.44},{"date":"2025-04-08","open":139.85,"high":139.85,"low":134.82,"close":136.44,"volume":2723921,"rsi_14":48.0,"sma_20":143.73,"sma_60":134.09,"sma_120":133.45},{"date":"2025-04-09","open":135.14,"high":140.75,"low":133.08,"close":134.62,"volume":2990910,"rsi_14":45.48,"sma_20":143.64,"sma_60":134.39,"sma_120":133.43},{"date":"2025-04-10","open":134.92,"high":140.04,"low":134.13,"close":138.64,"volume":1984517,"rsi_14":52.92,"sma_20":143.67,"sma_60":134.74,"sma_120":133.43},{"date":"2025-04-11","open":138.73,"high":142.17,"low":137.59,"close":141.49,"volume":1549082,"rsi_14":58.86,"sma_20":143.76,"sma_60":135.11,"sma_120":133.48},{"date":"2025-04-14","open":140.75,"high":144.74,"low":140.75,"close":144.15,"volume":1091116,"rsi_14":62.64,"sma_20":143.96,"sma_60":135.49,"sma_120":133.53},{"date":"2025-04-15","open":144.95,"high":144.95,"low":142.1,"close":142.26,"volume":1471330,"rsi_14":57.52,"sma_20":144.07,"sma_60":135.83,"sma_120":133.58},{"date":"2025-04-16","open":143.55,"high":143.85,"low":141.55,"close":141.79,"volume":1124573,"rsi_14":54.54,"sma_20":144.29,"sma_60":136.16,"sma_120":133.63},{"date":"2025-04-17","open":141.96,"high":144.84,"low":141.43,"close":143.73,"volume":946071,"rsi_14":53.03,"sma_20":144.62,"sma_60":136.61,"sma_120":133.68},{"date":"2025-04-21","open":143.34,"high":144.28,"low":141.24,"close":142.5,"volume":838336,"rsi_14":49.45,"sma_20":144.92,"sma_60":137.03,"sma_120":133.74},{"date":"2025-04-22","open":143.62,"high":145.04,"low":142.52,"close":144.56,"volume":1071444,"rsi_14":53.04,"sma_20":145.39,"sma_60":137.49,"sma_120":133.84},{"date":"2025-04-23","open":143.01,"high":143.14,"low":140.03,"close":142.54,"volume":1510822,"rsi_14":51.27,"sma_20":145.79,"sma_60":137.77,"sma_120":133.91},{"date":"2025-04-24","open":142.71,"high":142.71,"low":140.62,"close":141.44,"volume":1209512,"rsi_14":41.25,"sma_20":146.04,"sma_60":138.1,"sma_120":134.0},{"date":"2025-04-25","open":140.34,"high":140.75,"low":137.44,"close":139.44,"volume":1342069,"rsi_14":44.77,"sma_20":146.08,"sma_60":138.43,"sma_120":134.06},{"date":"2025-04-28","open":139.24,"high":140.59,"low":137.83,"close":139.73,"volume":1408986,"rsi_14":53.59,"sma_20":145.99,"sma_60":138.78,"sma_120":134.12},{"date":"2025-04-29","open":139.71,"high":141.71,"low":139.23,"close":141.27,"volume":1205518,"rsi_14":59.34,"sma_20":145.9,"sma_60":139.13,"sma_120":134.2},{"date":"2025-04-30","open":142.36,"high":142.83,"low":139.71,"close":142.38,"volume":1421336,"rsi_14":65.41,"sma_20":145.9,"sma_60":139.48,"sma_120":134.3},{"date":"2025-05-01","open":140.44,"high":142.91,"low":139.85,"close":141.82,"volume":1255471,"rsi_14":57.31,"sma_20":145.92,"sma_60":139.86,"sma_120":134.37},{"date":"2025-05-02","open":142.8,"high":143.03,"low":140.81,"close":142.48,"volume":1115860,"rsi_14":52.53,"sma_20":145.67,"sma_60":140.25,"sma_120":134.49},{"date":"2025-05-05","open":143.18,"high":143.88,"low":141.28,"close":143.49,"volume":841823,"rsi_14":48.16,"sma_20":145.72,"sma_60":140.65,"sma_120":134.61},{"date":"2025-05-06","open":143.66,"high":145.77,"low":143.49,"close":144.5,"volume":1124228,"rsi_14":56.61,"sma_20":146.06,"sma_60":141.1,"sma_120":134.72},{"date":"2025-05-07","open":144.37,"high":145.56,"low":143.39,"close":143.42,"volume":1041151,"rsi_14":54.62,"sma_20":146.42,"sma_60":141.52,"sma_120":134.83},{"date":"2025-05-08","open":143.04,"high":143.66,"low":140.56,"close":140.82,"volume":1182448,"rsi_14":42.06,"sma_20":146.74,"sma_60":141.85,"sma_120":134.94},{"date":"2025-05-09","open":140.83,"high":142.45,"low":139.92,"close":142.32,"volume":724566,"rsi_14":49.5,"sma_20":146.93,"sma_60":142.22,"sma_120":135.06},{"date":"2025-05-12","open":139.47,"high":140.91,"low":133.52,"close":134.28,"volume":2412499,"rsi_14":29.03,"sma_20":146.56,"sma_60":142.42,"sma_120":135.12},{"date":"2025-05-13","open":133.97,"high":134.52,"low":129.87,"close":130.41,"volume":2330840,"rsi_14":26.22,"sma_20":145.81,"sma_60":142.55,"sma_120":135.11},{"date":"2025-05-14","open":130.69,"high":130.9,"low":128.27,"close":130.39,"volume":1994445,"rsi_14":27.3,"sma_20":145.16,"sma_60":142.66,"sma_120":135.09},{"date":"2025-05-15","open":131.83,"high":136.88,"low":131.33,"close":136.77,"volume":2529224,"rsi_14":44.27,"sma_20":144.85,"sma_60":142.87,"sma_120":135.11},{"date":"2025-05-16","open":136.98,"high":139.64,"low":136.75,"close":138.9,"volume":1495102,"rsi_14":47.43,"sma_20":144.56,"sma_60":143.1,"sma_120":135.15},{"date":"2025-05-19","open":138.57,"high":140.08,"low":138.26,"close":140.02,"volume":956662,"rsi_14":46.73,"sma_20":144.39,"sma_60":143.29,"sma_120":135.19},{"date":"2025-05-20","open":139.53,"high":140.59,"low":138.53,"close":140.13,"volume":1119056,"rsi_14":44.99,"sma_20":144.12,"sma_60":143.46,"sma_120":135.24},{"date":"2025-05-21","open":140.04,"high":140.94,"low":139.09,"close":139.8,"volume":1699361,"rsi_14":45.33,"sma_20":143.94,"sma_60":143.56,"sma_120":135.3},{"date":"2025-05-22","open":139.33,"high":139.84,"low":137.06,"close":138.21,"volume":1163377,"rsi_14":41.91,"sma_20":143.73,"sma_60":143.67,"sma_120":135.34},{"date":"2025-05-23","open":139.72,"high":140.21,"low":137.77,"close":139.93,"volume":740331,"rsi_14":43.17,"sma_20":143.71,"sma_60":143.83,"sma_120":135.38},{"date":"2025-05-27","open":139.95,"high":140.46,"low":139.1,"close":139.47,"volume":1093099,"rsi_14":40.72,"sma_20":143.65,"sma_60":143.95,"sma_120":135.43},{"date":"2025-05-28","open":138.8,"high":139.3,"low":136.83,"close":137.26,"volume":920100,"rsi_14":39.34,"sma_20":143.4,"sma_60":143.98,"sma_120":135.47},{"date":"2025-05-29","open":136.41,"high":138.34,"low":136.11,"close":137.91,"volume":1097052,"rsi_14":43.93,"sma_20":143.13,"sma_60":144.01,"sma_120":135.54},{"date":"2025-05-30","open":138.58,"high":139.99,"low":137.2,"close":139.3,"volume":3771555,"rsi_14":43.74,"sma_20":142.95,"sma_60":144.1,"sma_120":135.64},{"date":"2025-06-02","open":138.19,"high":139.49,"low":137.3,"close":138.77,"volume":791390,"rsi_14":57.89,"sma_20":142.72,"sma_60":144.17,"sma_120":135.72},{"date":"2025-06-03","open":138.59,"high":138.59,"low":136.53,"close":138.22,"volume":1097096,"rsi_14":70.36,"sma_20":142.41,"sma_60":144.11,"sma_120":135.8},{"date":"2025-06-04","open":138.12,"high":138.12,"low":135.25,"close":135.28,"volume":1436611,"rsi_14":61.06,"sma_20":141.89,"sma_60":143.94,"sma_120":135.87},{"date":"2025-06-05","open":135.62,"high":136.82,"low":134.97,"close":136.43,"volume":793566,"rsi_14":48.99,"sma_20":141.49,"sma_60":143.88,"sma_120":135.94},{"date":"2025-06-06","open":136.57,"high":137.81,"low":135.83,"close":136.46,"volume":719118,"rsi_14":41.73,"sma_20":141.22,"sma_60":143.87,"sma_120":136.03},{"date":"2025-06-09","open":135.81,"high":136.69,"low":133.87,"close":136.22,"volume":895037,"rsi_14":36.33,"sma_20":140.86,"sma_60":143.82,"sma_120":136.1},{"date":"2025-06-10","open":136.23,"high":138.52,"low":135.83,"close":137.65,"volume":924162,"rsi_14":41.83,"sma_20":140.99,"sma_60":143.77,"sma_120":136.2},{"date":"2025-06-11","open":137.71,"high":138.44,"low":136.59,"close":137.0,"volume":826938,"rsi_14":40.99,"sma_20":141.33,"sma_60":143.7,"sma_120":136.3},{"date":"2025-06-12","open":137.99,"high":138.08,"low":136.57,"close":137.69,"volume":709613,"rsi_14":48.23,"sma_20":141.71,"sma_60":143.64,"sma_120":136.4},{"date":"2025-06-13","open":138.58,"high":139.49,"low":137.52,"close":137.81,"volume":741151,"rsi_14":41.88,"sma_20":141.76,"sma_60":143.63,"sma_120":136.54},{"date":"2025-06-16","open":138.42,"high":139.18,"low":136.1,"close":136.87,"volume":1126026,"rsi_14":40.37,"sma_20":141.66,"sma_60":143.61,"sma_120":136.68},{"date":"2025-06-17","open":136.87,"high":137.51,"low":134.83,"close":137.3,"volume":1196400,"rsi_14":50.21,"sma_20":141.52,"sma_60":143.61,"sma_120":136.8},{"date":"2025-06-18","open":137.39,"high":138.03,"low":136.26,"close":137.48,"volume":976201,"rsi_14":48.1,"sma_20":141.38,"sma_60":143.63,"sma_120":136.93},{"date":"2025-06-20","open":137.37,"high":138.6,"low":136.49,"close":137.63,"volume":2415946,"rsi_14":41.63,"sma_20":141.27,"sma_60":143.67,"sma_120":137.06},{"date":"2025-06-23","open":138.39,"high":140.39,"low":138.36,"close":140.3,"volume":861730,"rsi_14":56.3,"sma_20":141.38,"sma_60":143.71,"sma_120":137.21},{"date":"2025-06-24","open":139.22,"high":139.78,"low":138.18,"close":138.53,"volume":990849,"rsi_14":51.17,"sma_20":141.3,"sma_60":143.7,"sma_120":137.35},{"date":"2025-06-25","open":137.58,"high":138.08,"low":135.71,"close":136.46,"volume":1077940,"rsi_14":54.72,"sma_20":141.15,"sma_60":143.6,"sma_120":137.48},{"date":"2025-06-26","open":136.96,"high":137.3,"low":134.35,"close":134.87,"volume":929933,"rsi_14":43.98,"sma_20":141.03,"sma_60":143.44,"sma_120":137.6},{"date":"2025-06-27","open":134.18,"high":135.26,"low":133.24,"close":134.38,"volume":1564751,"rsi_14":42.25,"sma_20":140.85,"sma_60":143.29,"sma_120":137.71},{"date":"2025-06-30","open":134.5,"high":135.62,"low":133.9,"close":135.54,"volume":1298093,"rsi_14":47.62,"sma_20":140.65,"sma_60":143.17,"sma_120":137.84},{"date":"2025-07-01","open":135.79,"high":139.51,"low":135.49,"close":138.9,"volume":1397708,"rsi_14":53.86,"sma_20":140.66,"sma_60":143.02,"sma_120":138.01},{"date":"2025-07-02","open":138.39,"high":138.83,"low":136.5,"close":136.71,"volume":1205685,"rsi_14":49.18,"sma_20":140.58,"sma_60":142.9,"sma_120":138.17},{"date":"2025-07-03","open":136.87,"high":137.68,"low":136.02,"close":136.46,"volume":683750,"rsi_14":46.44,"sma_20":140.64,"sma_60":142.86,"sma_120":138.31},{"date":"2025-07-07","open":136.42,"high":136.88,"low":135.34,"close":136.37,"volume":888331,"rsi_14":45.84,"sma_20":140.64,"sma_60":142.85,"sma_120":138.47},{"date":"2025-07-08","open":135.05,"high":137.57,"low":133.49,"close":137.4,"volume":1381927,"rsi_14":51.54,"sma_20":140.69,"sma_60":142.88,"sma_120":138.64},{"date":"2025-07-09","open":137.21,"high":138.56,"low":136.32,"close":138.16,"volume":1413299,"rsi_14":52.41,"sma_20":140.79,"sma_60":142.86,"sma_120":138.8},{"date":"2025-07-10","open":136.67,"high":139.97,"low":136.58,"close":139.02,"volume":922287,"rsi_14":54.18,"sma_20":140.86,"sma_60":142.8,"sma_120":138.96},{"date":"2025-07-11","open":138.05,"high":139.35,"low":137.13,"close":138.64,"volume":948452,"rsi_14":52.71,"sma_20":140.94,"sma_60":142.69,"sma_120":139.09},{"date":"2025-07-14","open":138.9,"high":140.65,"low":138.73,"close":139.67,"volume":998876,"rsi_14":48.17,"sma_20":141.04,"sma_60":142.64,"sma_120":139.23},{"date":"2025-07-15","open":139.0,"high":139.37,"low":137.1,"close":137.22,"volume":958005,"rsi_14":46.29,"sma_20":141.01,"sma_60":142.54,"sma_120":139.35},{"date":"2025-07-16","open":137.12,"high":138.43,"low":136.17,"close":138.08,"volume":941950,"rsi_14":54.93,"sma_20":141.08,"sma_60":142.43,"sma_120":139.52},{"date":"2025-07-17","open":137.6,"high":139.07,"low":136.43,"close":138.56,"volume":1194983,"rsi_14":61.99,"sma_20":141.14,"sma_60":142.35,"sma_120":139.69},{"date":"2025-07-18","open":138.81,"high":140.96,"low":138.36,"close":139.24,"volume":1934449,"rsi_14":65.58,"sma_20":141.23,"sma_60":142.24,"sma_120":139.87},{"date":"2025-07-21","open":139.51,"high":140.62,"low":138.91,"close":139.18,"volume":753069,"rsi_14":62.53,"sma_20":141.31,"sma_60":142.17,"sma_120":139.97},{"date":"2025-07-22","open":139.04,"high":142.54,"low":138.44,"close":141.19,"volume":1137228,"rsi_14":58.7,"sma_20":141.36,"sma_60":142.15,"sma_120":140.13},{"date":"2025-07-23","open":140.66,"high":141.04,"low":136.8,"close":138.24,"volume":1173282,"rsi_14":55.49,"sma_20":141.34,"sma_60":142.12,"sma_120":140.27},{"date":"2025-07-24","open":138.28,"high":138.43,"low":136.86,"close":136.91,"volume":1188021,"rsi_14":51.49,"sma_20":141.36,"sma_60":142.05,"sma_120":140.42},{"date":"2025-07-25","open":136.59,"high":137.44,"low":136.1,"close":136.72,"volume":893935,"rsi_14":51.16,"sma_20":141.46,"sma_60":141.96,"sma_120":140.55},{"date":"2025-07-28","open":135.97,"high":136.93,"low":134.31,"close":135.15,"volume":1065868,"rsi_14":42.8,"sma_20":141.5,"sma_60":141.82,"sma_120":140.65},{"date":"2025-07-29","open":134.22,"high":136.53,"low":133.54,"close":136.48,"volume":1138041,"rsi_14":47.57,"sma_20":141.59,"sma_60":141.73,"sma_120":140.8},{"date":"2025-07-30","open":135.34,"high":136.69,"low":134.78,"close":135.22,"volume":1109033,"rsi_14":41.55,"sma_20":141.44,"sma_60":141.61,"sma_120":140.93},{"date":"2025-07-31","open":134.11,"high":136.61,"low":133.14,"close":135.79,"volume":2078211,"rsi_14":44.35,"sma_20":141.44,"sma_60":141.48,"sma_120":141.07},{"date":"2025-08-01","open":137.96,"high":141.77,"low":136.24,"close":141.1,"volume":2693178,"rsi_14":55.25,"sma_20":141.72,"sma_60":141.42,"sma_120":141.26},{"date":"2025-08-04","open":141.1,"high":142.97,"low":140.92,"close":142.34,"volume":1303994,"rsi_14":64.48,"sma_20":142.08,"sma_60":141.4,"sma_120":141.46},{"date":"2025-08-05","open":137.62,"high":138.19,"low":136.26,"close":137.01,"volume":6160001,"rsi_14":49.58,"sma_20":142.1,"sma_60":141.34,"sma_120":141.59},{"date":"2025-08-06","open":137.5,"high":138.84,"low":136.98,"close":137.41,"volume":2087807,"rsi_14":49.42,"sma_20":142.11,"sma_60":141.25,"sma_120":141.74},{"date":"2025-08-07","open":136.67,"high":140.11,"low":136.67,"close":139.84,"volume":1771118,"rsi_14":52.73,"sma_20":142.19,"sma_60":141.35,"sma_120":141.88},{"date":"2025-08-08","open":140.24,"high":141.02,"low":139.99,"close":140.75,"volume":1986719,"rsi_14":54.42,"sma_20":142.35,"sma_60":141.54,"sma_120":142.05},{"date":"2025-08-11","open":141.19,"high":141.56,"low":140.11,"close":140.93,"volume":1093731,"rsi_14":51.2,"sma_20":142.46,"sma_60":141.74,"sma_120":142.2},{"date":"2025-08-12","open":140.5,"high":141.22,"low":137.01,"close":138.39,"volume":1657668,"rsi_14":50.39,"sma_20":142.52,"sma_60":141.76,"sma_120":142.32},{"date":"2025-08-13","open":138.38,"high":140.02,"low":138.07,"close":139.98,"volume":1174166,"rsi_14":55.89,"sma_20":142.62,"sma_60":141.78,"sma_120":142.44},{"date":"2025-08-14","open":140.05,"high":140.48,"low":139.06,"close":139.67,"volume":1085280,"rsi_14":55.62,"sma_20":142.68,"sma_60":141.78,"sma_120":142.53},{"date":"2025-08-15","open":139.21,"high":141.2,"low":139.16,"close":140.17,"volume":923760,"rsi_14":59.88,"sma_20":142.73,"sma_60":141.78,"sma_120":142.62},{"date":"2025-08-18","open":140.56,"high":141.03,"low":138.91,"close":138.94,"volume":900062,"rsi_14":53.37,"sma_20":142.72,"sma_60":141.77,"sma_120":142.66},{"date":"2025-08-19","open":139.19,"high":141.49,"low":139.19,"close":141.42,"volume":1562664,"rsi_14":60.44,"sma_20":142.74,"sma_60":141.82,"sma_120":142.75},{"date":"2025-08-20","open":142.26,"high":144.01,"low":141.57,"close":141.82,"volume":1107425,"rsi_14":60.17,"sma_20":142.92,"sma_60":141.86,"sma_120":142.85},{"date":"2025-08-21","open":141.52,"high":142.41,"low":141.46,"close":142.07,"volume":849072,"rsi_14":50.35,"sma_20":143.19,"sma_60":141.9,"sma_120":142.93},{"date":"2025-08-22","open":142.63,"high":143.99,"low":141.34,"close":142.39,"volume":963951,"rsi_14":48.03,"sma_20":143.49,"sma_60":141.99,"sma_120":142.98},{"date":"2025-08-25","open":141.75,"high":142.48,"low":140.31,"close":140.64,"volume":854961,"rsi_14":58.75,"sma_20":143.77,"sma_60":142.04,"sma_120":143.03},{"date":"2025-08-26","open":140.61,"high":140.86,"low":139.32,"close":140.2,"volume":1764564,"rsi_14":56.14,"sma_20":143.92,"sma_60":142.05,"sma_120":143.08},{"date":"2025-08-27","open":140.09,"high":141.18,"low":139.43,"close":140.98,"volume":1208828,"rsi_14":51.11,"sma_20":144.18,"sma_60":142.09,"sma_120":143.13},{"date":"2025-08-28","open":140.44,"high":140.6,"low":139.14,"close":139.2,"volume":947787,"rsi_14":42.31,"sma_20":144.31,"sma_60":142.11,"sma_120":143.11},{"date":"2025-08-29","open":139.35,"high":140.77,"low":139.21,"close":139.77,"volume":941303,"rsi_14":43.7,"sma_20":144.2,"sma_60":142.19,"sma_120":143.06},{"date":"2025-09-02","open":139.26,"high":139.99,"low":137.31,"close":137.72,"volume":1018831,"rsi_14":47.71,"sma_20":143.92,"sma_60":142.21,"sma_120":143.05},{"date":"2025-09-03","open":137.17,"high":137.69,"low":136.17,"close":137.03,"volume":1051772,"rsi_14":39.09,"sma_20":143.88,"sma_60":142.22,"sma_120":143.04},{"date":"2025-09-04","open":138.28,"high":138.74,"low":137.07,"close":137.88,"volume":1128405,"rsi_14":43.63,"sma_20":143.86,"sma_60":142.25,"sma_120":143.04},{"date":"2025-09-05","open":138.29,"high":139.86,"low":137.89,"close":139.86,"volume":782181,"rsi_14":49.0,"sma_20":143.82,"sma_60":142.29,"sma_120":143.03},{"date":"2025-09-08","open":138.93,"high":139.49,"low":135.4,"close":136.37,"volume":1331826,"rsi_14":42.78,"sma_20":143.56,"sma_60":142.28,"sma_120":142.99},{"date":"2025-09-09","open":135.89,"high":136.93,"low":135.11,"close":136.44,"volume":725591,"rsi_14":33.8,"sma_20":143.28,"sma_60":142.26,"sma_120":142.95},{"date":"2025-09-10","open":136.55,"high":136.82,"low":133.94,"close":134.89,"volume":989965,"rsi_14":29.03,"sma_20":143.1,"sma_60":142.21,"sma_120":142.92},{"date":"2025-09-11","open":135.13,"high":136.12,"low":134.08,"close":135.99,"volume":926642,"rsi_14":32.53,"sma_20":142.9,"sma_60":142.2,"sma_120":142.9},{"date":"2025-09-12","open":134.89,"high":136.24,"low":134.61,"close":135.65,"volume":994552,"rsi_14":30.65,"sma_20":142.69,"sma_60":142.17,"sma_120":142.89},{"date":"2025-09-15","open":135.67,"high":136.01,"low":133.66,"close":133.99,"volume":1084092,"rsi_14":30.82,"sma_20":142.37,"sma_60":142.11,"sma_120":142.87},{"date":"2025-09-16","open":133.82,"high":134.69,"low":132.63,"close":132.7,"volume":1055963,"rsi_14":29.37,"sma_20":142.05,"sma_60":142.03,"sma_120":142.85},{"date":"2025-09-17","open":133.27,"high":134.34,"low":132.34,"close":132.54,"volume":1024091,"rsi_14":25.97,"sma_20":141.6,"sma_60":141.9,"sma_120":142.81},{"date":"2025-09-18","open":130.63,"high":132.25,"low":129.82,"close":131.86,"volume":1197387,"rsi_14":27.69,"sma_20":141.09,"sma_60":141.78,"sma_120":142.74},{"date":"2025-09-19","open":131.49,"high":132.12,"low":130.88,"close":131.54,"volume":2660206,"rsi_14":24.62,"sma_20":140.55,"sma_60":141.7,"sma_120":142.65},{"date":"2025-09-22","open":131.55,"high":132.69,"low":131.28,"close":131.53,"volume":1021468,"rsi_14":28.16,"sma_20":139.99,"sma_60":141.64,"sma_120":142.54},{"date":"2025-09-23","open":131.37,"high":133.77,"low":130.37,"close":133.6,"volume":1251510,"rsi_14":38.99,"sma_20":139.63,"sma_60":141.63,"sma_120":142.46},{"date":"2025-09-24","open":132.86,"high":133.53,"low":131.75,"close":132.85,"volume":1700555,"rsi_14":33.75,"sma_20":139.25,"sma_60":141.59,"sma_120":142.38},{"date":"2025-09-25","open":134.07,"high":134.52,"low":131.51,"close":131.58,"volume":1433363,"rsi_14":21.97,"sma_20":138.77,"sma_60":141.46,"sma_120":142.24},{"date":"2025-09-26","open":131.75,"high":132.96,"low":131.68,"close":132.81,"volume":911082,"rsi_14":35.75,"sma_20":138.44,"sma_60":141.4,"sma_120":142.15},{"date":"2025-09-29","open":132.61,"high":133.7,"low":131.52,"close":133.47,"volume":1200396,"rsi_14":38.66,"sma_20":138.12,"sma_60":141.35,"sma_120":142.11},{"date":"2025-09-30","open":133.83,"high":135.79,"low":133.56,"close":135.56,"volume":1428766,"rsi_14":52.46,"sma_20":138.0,"sma_60":141.33,"sma_120":142.09},{"date":"2025-10-01","open":135.77,"high":135.98,"low":132.48,"close":132.52,"volume":1250291,"rsi_14":38.88,"sma_20":137.77,"sma_60":141.25,"sma_120":142.07},{"date":"2025-10-02","open":131.96,"high":133.55,"low":131.5,"close":132.06,"volume":1114622,"rsi_14":38.56,"sma_20":137.47,"sma_60":141.15,"sma_120":142.0},{"date":"2025-10-03","open":132.04,"high":134.62,"low":132.04,"close":134.16,"volume":967204,"rsi_14":50.51,"sma_20":137.18,"sma_60":141.07,"sma_120":141.93},{"date":"2025-10-06","open":134.16,"high":135.37,"low":133.11,"close":135.32,"volume":1555522,"rsi_14":58.18,"sma_20":137.13,"sma_60":141.01,"sma_120":141.85},{"date":"2025-10-07","open":135.75,"high":139.24,"low":135.49,"close":138.79,"volume":1815748,"rsi_14":66.16,"sma_20":137.25,"sma_60":141.0,"sma_120":141.82},{"date":"2025-10-08","open":139.77,"high":139.77,"low":136.55,"close":137.35,"volume":952576,"rsi_14":63.66,"sma_20":137.38,"sma_60":141.0,"sma_120":141.77},{"date":"2025-10-09","open":137.76,"high":138.05,"low":136.55,"close":137.37,"volume":988764,"rsi_14":64.73,"sma_20":137.45,"sma_60":140.99,"sma_120":141.71},{"date":"2025-10-10","open":138.05,"high":140.29,"low":136.49,"close":139.25,"volume":1513085,"rsi_14":67.82,"sma_20":137.63,"sma_60":141.0,"sma_120":141.67},{"date":"2025-10-13","open":137.32,"high":138.29,"low":135.58,"close":135.99,"volume":1321906,"rsi_14":55.22,"sma_20":137.73,"sma_60":140.95,"sma_120":141.59},{"date":"2025-10-14","open":136.31,"high":139.78,"low":135.86,"close":137.87,"volume":1629374,"rsi_14":60.45,"sma_20":138.0,"sma_60":140.92,"sma_120":141.55},{"date":"2025-10-15","open":137.8,"high":139.38,"low":137.34,"close":138.81,"volume":1007555,"rsi_14":65.29,"sma_20":138.32,"sma_60":140.89,"sma_120":141.52},{"date":"2025-10-16","open":138.52,"high":140.53,"low":138.52,"close":139.48,"volume":845578,"rsi_14":64.45,"sma_20":138.71,"sma_60":140.91,"sma_120":141.51},{"date":"2025-10-17","open":139.79,"high":141.04,"low":139.1,"close":140.06,"volume":1306596,"rsi_14":64.33,"sma_20":139.15,"sma_60":140.96,"sma_120":141.51},{"date":"2025-10-20","open":140.24,"high":141.81,"low":139.29,"close":141.64,"volume":1107188,"rsi_14":63.51,"sma_20":139.67,"sma_60":141.05,"sma_120":141.5},{"date":"2025-10-21","open":141.66,"high":141.84,"low":139.08,"close":140.4,"volume":1096221,"rsi_14":69.04,"sma_20":140.02,"sma_60":141.14,"sma_120":141.48},{"date":"2025-10-22","open":139.59,"high":141.63,"low":139.13,"close":139.98,"volume":828398,"rsi_14":69.2,"sma_20":140.38,"sma_60":141.18,"sma_120":141.46},{"date":"2025-10-23","open":140.48,"high":141.1,"low":137.95,"close":138.86,"volume":746416,"rsi_14":61.96,"sma_20":140.76,"sma_60":141.23,"sma_120":141.42},{"date":"2025-10-24","open":139.75,"high":139.75,"low":137.82,"close":137.9,"volume":966471,"rsi_14":56.63,"sma_20":141.02,"sma_60":141.26,"sma_120":141.37},{"date":"2025-10-27","open":135.41,"high":136.84,"low":131.87,"close":134.39,"volume":3438853,"rsi_14":38.71,"sma_20":141.07,"sma_60":141.13,"sma_120":141.27},{"date":"2025-10-28","open":134.31,"high":135.95,"low":130.81,"close":131.3,"volume":2031462,"rsi_14":35.68,"sma_20":140.85,"sma_60":140.92,"sma_120":141.16},{"date":"2025-10-29","open":130.37,"high":130.95,"low":126.57,"close":126.67,"volume":2211027,"rsi_14":29.22,"sma_20":140.55,"sma_60":140.73,"sma_120":141.03},{"date":"2025-10-30","open":126.74,"high":127.63,"low":123.15,"close":123.4,"volume":2298770,"rsi_14":20.8,"sma_20":140.1,"sma_60":140.48,"sma_120":140.87},{"date":"2025-10-31","open":122.49,"high":125.39,"low":120.67,"close":125.08,"volume":2811703,"rsi_14":28.67,"sma_20":139.64,"sma_60":140.21,"sma_120":140.78},{"date":"2025-11-03","open":124.94,"high":125.07,"low":122.22,"close":122.69,"volume":1907388,"rsi_14":20.9,"sma_20":138.99,"sma_60":139.89,"sma_120":140.72},{"date":"2025-11-04","open":124.08,"high":126.28,"low":123.48,"close":124.74,"volume":2796626,"rsi_14":24.13,"sma_20":138.27,"sma_60":139.6,"sma_120":140.67},{"date":"2025-11-05","open":126.63,"high":129.12,"low":126.03,"close":127.56,"volume":2945159,"rsi_14":29.69,"sma_20":137.76,"sma_60":139.41,"sma_120":140.59},{"date":"2025-11-06","open":127.75,"high":128.99,"low":125.94,"close":126.12,"volume":1415573,"rsi_14":26.93,"sma_20":137.19,"sma_60":139.18,"sma_120":140.48},{"date":"2025-11-07","open":126.8,"high":128.16,"low":126.33,"close":127.43,"volume":1446671,"rsi_14":26.26,"sma_20":136.58,"sma_60":138.97,"sma_120":140.37},{"date":"2025-11-10","open":126.33,"high":126.96,"low":124.28,"close":125.58,"volume":1777623,"rsi_14":25.73,"sma_20":136.04,"sma_60":138.72,"sma_120":140.25},{"date":"2025-11-11","open":126.02,"high":127.38,"low":125.59,"close":126.62,"volume":1419719,"rsi_14":28.56,"sma_20":135.47,"sma_60":138.51,"sma_120":140.14},{"date":"2025-11-12","open":126.57,"high":126.96,"low":125.65,"close":126.39,"volume":1512099,"rsi_14":29.4,"sma_20":134.83,"sma_60":138.25,"sma_120":140.04},{"date":"2025-11-13","open":126.05,"high":129.58,"low":125.45,"close":128.84,"volume":2193913,"rsi_14":34.07,"sma_20":134.24,"sma_60":138.01,"sma_120":139.93},{"date":"2025-11-14","open":130.01,"high":131.31,"low":128.13,"close":129.0,"volume":2018997,"rsi_14":38.77,"sma_20":133.63,"sma_60":137.78,"sma_120":139.84},{"date":"2025-11-17","open":129.67,"high":130.6,"low":128.84,"close":130.03,"volume":2082158,"rsi_14":45.94,"sma_20":132.99,"sma_60":137.55,"sma_120":139.77},{"date":"2025-11-18","open":130.25,"high":130.65,"low":126.93,"close":127.32,"volume":1784068,"rsi_14":49.69,"sma_20":132.28,"sma_60":137.31,"sma_120":139.67},{"date":"2025-11-19","open":127.11,"high":127.64,"low":124.21,"close":124.59,"volume":1955453,"rsi_14":50.89,"sma_20":131.45,"sma_60":137.03,"sma_120":139.54},{"date":"2025-11-20","open":124.77,"high":125.76,"low":123.4,"close":125.58,"volume":2059385,"rsi_14":49.35,"sma_20":130.73,"sma_60":136.75,"sma_120":139.42},{"date":"2025-11-21","open":126.49,"high":131.31,"low":125.39,"close":130.09,"volume":3643425,"rsi_14":63.48,"sma_20":130.29,"sma_60":136.58,"sma_120":139.35},{"date":"2025-11-24","open":130.09,"high":130.2,"low":128.4,"close":128.89,"volume":5459711,"rsi_14":57.08,"sma_20":129.96,"sma_60":136.38,"sma_120":139.29},{"date":"2025-11-25","open":130.01,"high":130.35,"low":127.65,"close":127.79,"volume":1493626,"rsi_14":48.71,"sma_20":129.74,"sma_60":136.2,"sma_120":139.21},{"date":"2025-11-26","open":128.39,"high":129.06,"low":127.24,"close":127.26,"volume":1515781,"rsi_14":50.81,"sma_20":129.73,"sma_60":136.02,"sma_120":139.12},{"date":"2025-11-28","open":126.6,"high":128.06,"low":125.94,"close":127.48,"volume":845028,"rsi_14":48.11,"sma_20":129.9,"sma_60":135.83,"sma_120":139.04},{"date":"2025-12-01","open":127.2,"high":129.35,"low":126.47,"close":128.39,"volume":3293488,"rsi_14":55.3,"sma_20":130.03,"sma_60":135.62,"sma_120":138.95},{"date":"2025-12-02","open":129.1,"high":130.71,"low":126.9,"close":128.14,"volume":2735214,"rsi_14":51.99,"sma_20":130.27,"sma_60":135.46,"sma_120":138.87},{"date":"2025-12-03","open":128.6,"high":129.81,"low":127.05,"close":128.36,"volume":2182893,"rsi_14":53.23,"sma_20":130.41,"sma_60":135.31,"sma_120":138.78},{"date":"2025-12-04","open":128.25,"high":128.92,"low":125.45,"close":126.36,"volume":2613107,"rsi_14":43.32,"sma_20":130.31,"sma_60":135.15,"sma_120":138.68},{"date":"2025-12-05","open":125.82,"high":127.68,"low":125.52,"close":126.92,"volume":1942764,"rsi_14":44.52,"sma_20":130.31,"sma_60":134.98,"sma_120":138.59},{"date":"2025-12-08","open":126.56,"high":127.41,"low":125.1,"close":125.9,"volume":2255687,"rsi_14":39.09,"sma_20":130.19,"sma_60":134.8,"sma_120":138.49},{"date":"2025-12-09","open":126.36,"high":127.52,"low":125.33,"close":125.59,"volume":2182122,"rsi_14":44.79,"sma_20":130.15,"sma_60":134.64,"sma_120":138.38},{"date":"2025-12-10","open":125.59,"high":126.59,"low":124.97,"close":126.15,"volume":2798741,"rsi_14":55.46,"sma_20":130.09,"sma_60":134.52,"sma_120":138.27},{"date":"2025-12-11","open":127.06,"high":129.56,"low":126.42,"close":127.5,"volume":2064901,"rsi_14":56.52,"sma_20":130.1,"sma_60":134.42,"sma_120":138.16},{"date":"2025-12-12","open":127.93,"high":129.56,"low":127.81,"close":128.93,"volume":1946529,"rsi_14":44.99,"sma_20":130.11,"sma_60":134.35,"sma_120":138.07},{"date":"2025-12-15","open":129.43,"high":131.73,"low":128.88,"close":131.46,"volume":2187848,"rsi_14":59.91,"sma_20":130.23,"sma_60":134.34,"sma_120":138.02},{"date":"2025-12-16","open":131.99,"high":132.83,"low":129.32,"close":130.07,"volume":2641742,"rsi_14":58.62,"sma_20":130.23,"sma_60":134.3,"sma_120":137.97},{"date":"2025-12-17","open":129.56,"high":131.53,"low":128.96,"close":131.34,"volume":1796475,"rsi_14":64.59,"sma_20":130.44,"sma_60":134.25,"sma_120":137.94},{"date":"2025-12-18","open":130.11,"high":131.96,"low":129.91,"close":130.37,"volume":1766078,"rsi_14":59.81,"sma_20":130.73,"sma_60":134.19,"sma_120":137.89},{"date":"2025-12-19","open":130.03,"high":130.03,"low":127.62,"close":127.65,"volume":2985154,"rsi_14":47.78,"sma_20":130.84,"sma_60":134.11,"sma_120":137.79},{"date":"2025-12-22","open":127.21,"high":129.55,"low":126.52,"close":129.04,"volume":1038539,"rsi_14":52.55,"sma_20":130.79,"sma_60":134.03,"sma_120":137.71},{"date":"2025-12-23","open":128.93,"high":129.1,"low":127.86,"close":128.14,"volume":869117,"rsi_14":49.41,"sma_20":130.75,"sma_60":133.93,"sma_120":137.64},{"date":"2025-12-24","open":128.05,"high":128.78,"low":128.02,"close":128.66,"volume":368647,"rsi_14":56.82,"sma_20":130.79,"sma_60":133.79,"sma_120":137.56},{"date":"2025-12-26","open":128.71,"high":128.9,"low":127.63,"close":127.95,"volume":563436,"rsi_14":53.02,"sma_20":130.83,"sma_60":133.7,"sma_120":137.48},{"date":"2025-12-29","open":128.27,"high":128.9,"low":126.98,"close":128.34,"volume":732534,"rsi_14":57.43,"sma_20":130.87,"sma_60":133.62,"sma_120":137.39},{"date":"2025-12-30","open":128.33,"high":129.21,"low":128.09,"close":128.52,"volume":789427,"rsi_14":58.97,"sma_20":130.88,"sma_60":133.51,"sma_120":137.29},{"date":"2025-12-31","open":128.31,"high":128.76,"low":127.76,"close":127.9,"volume":658893,"rsi_14":55.34,"sma_20":130.87,"sma_60":133.37,"sma_120":137.19},{"date":"2026-01-02","open":127.63,"high":128.74,"low":126.56,"close":127.72,"volume":864766,"rsi_14":50.74,"sma_20":130.83,"sma_60":133.17,"sma_120":137.08},{"date":"2026-01-05","open":127.0,"high":127.5,"low":123.05,"close":124.86,"volume":2391660,"rsi_14":37.76,"sma_20":130.76,"sma_60":132.94,"sma_120":136.97},{"date":"2026-01-06","open":124.64,"high":127.34,"low":124.32,"close":126.4,"volume":1662254,"rsi_14":33.81,"sma_20":130.73,"sma_60":132.74,"sma_120":136.87},{"date":"2026-01-07","open":126.98,"high":127.94,"low":124.63,"close":124.73,"volume":1419185,"rsi_14":33.21,"sma_20":130.67,"sma_60":132.48,"sma_120":136.74},{"date":"2026-01-08","open":124.19,"high":127.34,"low":124.19,"close":126.69,"volume":1742579,"rsi_14":36.01,"sma_20":130.73,"sma_60":132.31,"sma_120":136.63},{"date":"2026-01-09","open":126.01,"high":127.33,"low":125.03,"close":125.43,"volume":1467469,"rsi_14":35.38,"sma_20":130.69,"sma_60":132.08,"sma_120":136.5},{"date":"2026-01-12","open":127.71,"high":129.63,"low":126.68,"close":127.7,"volume":1691621,"rsi_14":50.15,"sma_20":130.7,"sma_60":131.88,"sma_120":136.38},{"date":"2026-01-13","open":127.08,"high":128.76,"low":126.11,"close":128.64,"volume":2202147,"rsi_14":48.74,"sma_20":130.69,"sma_60":131.68,"sma_120":136.29},{"date":"2026-01-14","open":128.85,"high":130.22,"low":128.24,"close":129.81,"volume":1515611,"rsi_14":55.12,"sma_20":130.6,"sma_60":131.49,"sma_120":136.23},{"date":"2026-01-15","open":129.57,"high":130.99,"low":129.25,"close":130.69,"volume":1682532,"rsi_14":56.1,"sma_20":130.63,"sma_60":131.29,"sma_120":136.17},{"date":"2026-01-16","open":130.04,"high":131.06,"low":129.68,"close":130.68,"volume":1532010,"rsi_14":58.58,"sma_20":130.6,"sma_60":131.11,"sma_120":136.12},{"date":"2026-01-20","open":130.11,"high":130.84,"low":127.31,"close":128.8,"volume":1454967,"rsi_14":51.32,"sma_20":130.52,"sma_60":130.9,"sma_120":136.04},{"date":"2026-01-21","open":129.59,"high":130.21,"low":127.93,"close":128.38,"volume":1334642,"rsi_14":49.61,"sma_20":130.56,"sma_60":130.71,"sma_120":135.97},{"date":"2026-01-22","open":128.47,"high":130.03,"low":127.24,"close":128.94,"volume":1205104,"rsi_14":52.95,"sma_20":130.55,"sma_60":130.54,"sma_120":135.9},{"date":"2026-01-23","open":128.94,"high":129.25,"low":126.69,"close":127.12,"volume":1184600,"rsi_14":48.45,"sma_20":130.5,"sma_60":130.4,"sma_120":135.77},{"date":"2026-01-26","open":127.85,"high":129.5,"low":127.56,"close":128.13,"volume":1292400,"rsi_14":59.41,"sma_20":130.47,"sma_60":130.34,"sma_120":135.63},{"date":"2026-01-27","open":127.79,"high":129.01,"low":126.79,"close":127.93,"volume":1284200,"rsi_14":54.76,"sma_20":130.47,"sma_60":130.34,"sma_120":135.54},{"date":"2026-01-28","open":127.89,"high":128.58,"low":123.84,"close":124.52,"volume":1489200,"rsi_14":49.39,"sma_20":130.28,"sma_60":130.35,"sma_120":135.41},{"date":"2026-01-29","open":124.52,"high":127.46,"low":124.52,"close":126.43,"volume":1377400,"rsi_14":49.25,"sma_20":130.17,"sma_60":130.36,"sma_120":135.29},{"date":"2026-01-30","open":126.68,"high":126.68,"low":124.97,"close":126.56,"volume":1039300,"rsi_14":53.39,"sma_20":130.1,"sma_60":130.41,"sma_120":135.15},{"date":"2026-02-02","open":127.03,"high":127.3,"low":123.86,"close":124.05,"volume":1656000,"rsi_14":39.15,"sma_20":129.91,"sma_60":130.39,"sma_120":134.99},{"date":"2026-02-03","open":124.05,"high":127.33,"low":123.02,"close":123.38,"volume":2644200,"rsi_14":34.12,"sma_20":129.84,"sma_60":130.3,"sma_120":134.86},{"date":"2026-02-04","open":124.5,"high":124.88,"low":121.53,"close":121.82,"volume":2149900,"rsi_14":26.46,"sma_20":129.61,"sma_60":130.22,"sma_120":134.7},{"date":"2026-02-05","open":122.46,"high":124.96,"low":122.09,"close":123.17,"volume":2051900,"rsi_14":28.44,"sma_20":129.53,"sma_60":130.13,"sma_120":134.55},{"date":"2026-02-06","open":123.94,"high":124.73,"low":121.67,"close":121.85,"volume":1370000,"rsi_14":26.45,"sma_20":129.28,"sma_60":130.05,"sma_120":134.38},{"date":"2026-02-09","open":121.85,"high":122.06,"low":118.86,"close":120.5,"volume":1828396,"rsi_14":36.04,"sma_20":130.16,"sma_60":130.29,"sma_120":135.71},{"date":"2026-02-10","open":120.85,"high":124.7,"low":120.38,"close":123.35,"volume":1709906,"rsi_14":45.31,"sma_20":129.85,"sma_60":130.13,"sma_120":135.53},{"date":"2026-02-11","open":122.9,"high":123.15,"low":121.32,"close":122.03,"volume":1649640,"rsi_14":39.54,"sma_20":129.5,"sma_60":130.02,"sma_120":135.38},{"date":"2026-02-12","open":122.09,"high":128.14,"low":121.84,"close":126.64,"volume":3449440,"rsi_14":51.95,"sma_20":129.38,"sma_60":130.05,"sma_120":135.26},{"date":"2026-02-13","open":126.13,"high":131.88,"low":126.13,"close":131.7,"volume":3176791,"rsi_14":56.74,"sma_20":129.49,"sma_60":130.13,"sma_120":135.17},{"date":"2026-02-17","open":132.34,"high":133.2,"low":130.3,"close":131.71,"volume":2176604,"rsi_14":59.15,"sma_20":129.64,"sma_60":130.26,"sma_120":135.07},{"date":"2026-02-18","open":130.59,"high":132.79,"low":128.69,"close":129.4,"volume":2357500,"rsi_14":57.74,"sma_20":128.18,"sma_60":129.81,"sma_120":133.42},{"date":"2026-02-19","open":130.32,"high":132.4,"low":127.44,"close":129.59,"volume":1577200,"rsi_14":54.76,"sma_20":128.2,"sma_60":129.87,"sma_120":133.31},{"date":"2026-02-20","open":130.5,"high":130.72,"low":127.48,"close":127.63,"volume":2333060,"rsi_14":50.45,"sma_20":128.09,"sma_60":129.81,"sma_120":133.2},{"date":"2026-02-23","open":128.66,"high":131.4,"low":128.45,"close":131.13,"volume":2022900,"rsi_14":61.48,"sma_20":128.25,"sma_60":129.83,"sma_120":133.11},{"date":"2026-02-24","open":131.4,"high":132.31,"low":129.98,"close":132.28,"volume":1705872,"rsi_14":53.95,"sma_20":129.93,"sma_60":130.33,"sma_120":134.87},{"date":"2026-02-25","open":131.66,"high":132.47,"low":129.54,"close":132.41,"volume":1603451,"rsi_14":52.61,"sma_20":130.19,"sma_60":130.41,"sma_120":134.79},{"date":"2026-02-26","open":132.98,"high":133.41,"low":131.54,"close":132.51,"volume":1616036,"rsi_14":51.32,"sma_20":130.54,"sma_60":130.47,"sma_120":134.72},{"date":"2026-02-27","open":133.44,"high":135.86,"low":132.66,"close":134.2,"volume":2565081,"rsi_14":53.7,"sma_20":130.88,"sma_60":130.59,"sma_120":134.65},{"date":"2026-03-02","open":133.52,"high":135.45,"low":133.3,"close":133.62,"volume":1463675,"rsi_14":55.83,"sma_20":131.25,"sma_60":130.68,"sma_120":134.59},{"date":"2026-03-03","open":132.21,"high":134.63,"low":129.92,"close":133.98,"volume":2007037,"rsi_14":57.07,"sma_20":131.53,"sma_60":130.78,"sma_120":134.51},{"date":"2026-03-04","open":133.78,"high":134.91,"low":132.19,"close":134.58,"volume":1781574,"rsi_14":57.1,"sma_20":131.79,"sma_60":130.86,"sma_120":134.44},{"date":"2026-03-05","open":133.49,"high":135.13,"low":132.74,"close":132.82,"volume":1926695,"rsi_14":71.07,"sma_20":131.89,"sma_60":130.91,"sma_120":134.34},{"date":"2026-03-06","open":132.49,"high":135.96,"low":131.08,"close":135.64,"volume":1661591,"rsi_14":71.92,"sma_20":132.1,"sma_60":130.99,"sma_120":134.27},{"date":"2026-03-09","open":134.86,"high":136.66,"low":133.03,"close":135.88,"volume":2658134,"rsi_14":75.77,"sma_20":132.32,"sma_60":131.12,"sma_120":134.21},{"date":"2026-03-10","open":135.16,"high":135.93,"low":130.83,"close":131.05,"volume":1636189,"rsi_14":58.06,"sma_20":132.39,"sma_60":131.22,"sma_120":134.12},{"date":"2026-03-11","open":130.85,"high":132.81,"low":130.28,"close":132.53,"volume":1432380,"rsi_14":51.79,"sma_20":132.56,"sma_60":131.32,"sma_120":134.04},{"date":"2026-03-12","open":132.23,"high":139.33,"low":131.27,"close":136.39,"volume":2706949,"rsi_14":58.48,"sma_20":132.9,"sma_60":131.41,"sma_120":134.0},{"date":"2026-03-13","open":137.95,"high":138.74,"low":136.44,"close":137.81,"volume":1603984,"rsi_14":70.41,"sma_20":133.73,"sma_60":131.55,"sma_120":133.96},{"date":"2026-03-16","open":138.55,"high":138.55,"low":135.63,"close":137.25,"volume":1598589,"rsi_14":61.93,"sma_20":134.44,"sma_60":131.69,"sma_120":133.95},{"date":"2026-03-17","open":138.2,"high":138.2,"low":136.07,"close":136.37,"volume":1662924,"rsi_14":59.33,"sma_20":135.17,"sma_60":131.83,"sma_120":133.92},{"date":"2026-03-18","open":136.14,"high":136.7,"low":133.72,"close":134.91,"volume":1481274,"rsi_14":55.38,"sma_20":135.58,"sma_60":131.94,"sma_120":133.88},{"date":"2026-03-19","open":134.06,"high":135.52,"low":132.74,"close":135.26,"volume":2104723,"rsi_14":52.49,"sma_20":135.77,"sma_60":132.05,"sma_120":133.83},{"date":"2026-03-20","open":135.25,"high":135.89,"low":133.32,"close":133.96,"volume":4091888,"rsi_14":51.08,"sma_20":135.88,"sma_60":132.13,"sma_120":133.8},{"date":"2026-03-23","open":133.88,"high":135.12,"low":133.39,"close":133.9,"volume":1728393,"rsi_14":49.6,"sma_20":136.19,"sma_60":132.21,"sma_120":133.76},{"date":"2026-03-24","open":133.52,"high":135.85,"low":131.75,"close":131.78,"volume":1886649,"rsi_14":44.03,"sma_20":136.17,"sma_60":132.29,"sma_120":133.72},{"date":"2026-03-25","open":132.53,"high":133.58,"low":129.75,"close":132.78,"volume":1782797,"rsi_14":50.05,"sma_20":136.19,"sma_60":132.37,"sma_120":133.68},{"date":"2026-03-26","open":133.13,"high":136.34,"low":131.8,"close":135.66,"volume":1456891,"rsi_14":50.02,"sma_20":136.35,"sma_60":132.52,"sma_120":133.66},{"date":"2026-03-27","open":135.87,"high":136.87,"low":134.77,"close":135.02,"volume":1609401,"rsi_14":47.83,"sma_20":136.39,"sma_60":132.67,"sma_120":133.66},{"date":"2026-03-30","open":136.31,"high":137.61,"low":135.16,"close":136.95,"volume":1150365,"rsi_14":64.94,"sma_20":136.57,"sma_60":132.84,"sma_120":133.68},{"date":"2026-03-31","open":137.24,"high":137.43,"low":132.95,"close":134.26,"volume":1900522,"rsi_14":53.89,"sma_20":136.57,"sma_60":132.94,"sma_120":133.68},{"date":"2026-04-01","open":133.26,"high":135.61,"low":133.26,"close":134.95,"volume":1728949,"rsi_14":46.14,"sma_20":136.6,"sma_60":133.02,"sma_120":133.69},{"date":"2026-04-02","open":136.06,"high":137.38,"low":135.54,"close":136.28,"volume":1608253,"rsi_14":45.67,"sma_20":136.77,"sma_60":133.09,"sma_120":133.71},{"date":"2026-04-06","open":136.05,"high":136.7,"low":135.35,"close":136.05,"volume":1051153,"rsi_14":46.63,"sma_20":136.8,"sma_60":133.18,"sma_120":133.74},{"date":"2026-04-07","open":136.31,"high":136.77,"low":133.49,"close":133.55,"volume":1658444,"rsi_14":42.69,"sma_20":136.68,"sma_60":133.2,"sma_120":133.72},{"date":"2026-04-08","open":131.21,"high":134.58,"low":129.09,"close":134.53,"volume":3006339,"rsi_14":49.02,"sma_20":136.85,"sma_60":133.25,"sma_120":133.72},{"date":"2026-04-09","open":134.22,"high":137.61,"low":133.78,"close":137.38,"volume":2729343,"rsi_14":55.0,"sma_20":137.1,"sma_60":133.4,"sma_120":133.76},{"date":"2026-04-10","open":137.12,"high":137.75,"low":134.75,"close":135.37,"volume":1726659,"rsi_14":53.22,"sma_20":137.05,"sma_60":133.5,"sma_120":133.76},{"date":"2026-04-13","open":134.2,"high":135.09,"low":131.67,"close":132.6,"volume":1829012,"rsi_14":47.45,"sma_20":136.78,"sma_60":133.56,"sma_120":133.74},{"date":"2026-04-14","open":132.38,"high":132.79,"low":130.41,"close":131.6,"volume":1880442,"rsi_14":49.62,"sma_20":136.49,"sma_60":133.59,"sma_120":133.69},{"date":"2026-04-15","open":130.32,"high":130.49,"low":127.06,"close":128.56,"volume":2950756,"rsi_14":41.8,"sma_20":136.1,"sma_60":133.59,"sma_120":133.65},{"date":"2026-04-16","open":128.56,"high":128.98,"low":127.08,"close":128.94,"volume":2285540,"rsi_14":35.43,"sma_20":135.8,"sma_60":133.59,"sma_120":133.61},{"date":"2026-04-17","open":127.75,"high":130.04,"low":126.77,"close":129.84,"volume":2097470,"rsi_14":38.94,"sma_20":135.52,"sma_60":133.59,"sma_120":133.55},{"date":"2026-04-20","open":130.95,"high":133.82,"low":130.27,"close":131.46,"volume":1673079,"rsi_14":38.13,"sma_20":135.4,"sma_60":133.64,"sma_120":133.51},{"date":"2026-04-21","open":132.13,"high":132.32,"low":128.96,"close":130.27,"volume":1752739,"rsi_14":40.73,"sma_20":135.21,"sma_60":133.67,"sma_120":133.42},{"date":"2026-04-22","open":130.7,"high":132.18,"low":128.83,"close":129.37,"volume":1396067,"rsi_14":37.17,"sma_20":135.09,"sma_60":133.73,"sma_120":133.34},{"date":"2026-04-23","open":130.64,"high":133.71,"low":130.13,"close":133.15,"volume":1530544,"rsi_14":43.56,"sma_20":135.11,"sma_60":133.83,"sma_120":133.29},{"date":"2026-04-24","open":132.51,"high":133.65,"low":130.57,"close":130.64,"volume":1780474,"rsi_14":39.76,"sma_20":134.85,"sma_60":133.92,"sma_120":133.2},{"date":"2026-04-27","open":130.6,"high":131.47,"low":130.09,"close":130.18,"volume":1357973,"rsi_14":43.19,"sma_20":134.61,"sma_60":133.96,"sma_120":133.13},{"date":"2026-04-28","open":131.97,"high":132.8,"low":129.78,"close":130.89,"volume":1254049,"rsi_14":42.47,"sma_20":134.3,"sma_60":134.04,"sma_120":133.06},{"date":"2026-04-29","open":130.06,"high":131.65,"low":129.76,"close":130.19,"volume":1811683,"rsi_14":33.66,"sma_20":134.09,"sma_60":134.07,"sma_120":132.97},{"date":"2026-04-30","open":133.37,"high":134.91,"low":124.42,"close":126.69,"volume":3026192,"rsi_14":31.51,"sma_20":133.68,"sma_60":134.02,"sma_120":132.85},{"date":"2026-05-01","open":127.74,"high":127.74,"low":125.23,"close":125.67,"volume":1980900,"rsi_14":34.06,"sma_20":133.14,"sma_60":133.94,"sma_120":132.71},{"date":"2026-05-04","open":125.13,"high":125.86,"low":123.73,"close":125.14,"volume":1713889,"rsi_14":34.92,"sma_20":132.59,"sma_60":133.83,"sma_120":132.56},{"date":"2026-05-05","open":124.64,"high":125.29,"low":123.17,"close":124.35,"volume":1395578,"rsi_14":38.92,"sma_20":132.12,"sma_60":133.71,"sma_120":132.41},{"date":"2026-05-06","open":123.32,"high":125.46,"low":123.01,"close":123.99,"volume":1659162,"rsi_14":36.94,"sma_20":131.58,"sma_60":133.61,"sma_120":132.26},{"date":"2026-05-07","open":123.18,"high":125.21,"low":121.89,"close":124.5,"volume":2098617,"rsi_14":35.57,"sma_20":130.93,"sma_60":133.53,"sma_120":132.12},{"date":"2026-05-08","open":124.75,"high":125.7,"low":123.26,"close":123.37,"volume":1305623,"rsi_14":27.69,"sma_20":130.32,"sma_60":133.42,"sma_120":131.98},{"date":"2026-05-11","open":124.13,"high":124.52,"low":123.31,"close":124.31,"volume":1574366,"rsi_14":33.28,"sma_20":129.9,"sma_60":133.47,"sma_120":131.88},{"date":"2026-05-12","open":124.55,"high":127.14,"low":124.08,"close":126.82,"volume":2687842,"rsi_14":40.82,"sma_20":129.62,"sma_60":133.52,"sma_120":131.82},{"date":"2026-05-13","open":125.42,"high":126.84,"low":124.64,"close":126.54,"volume":1670238,"rsi_14":25.02,"sma_20":129.47,"sma_60":133.58,"sma_120":131.8},{"date":"2026-05-14","open":126.41,"high":126.95,"low":125.13,"close":125.16,"volume":1286108,"rsi_14":27.16,"sma_20":129.23,"sma_60":133.54,"sma_120":131.79},{"date":"2026-05-15","open":125.48,"high":126.03,"low":123.45,"close":123.48,"volume":2994730,"rsi_14":25.03,"sma_20":128.87,"sma_60":133.38,"sma_120":131.76},{"date":"2026-05-18","open":124.32,"high":125.8,"low":122.71,"close":124.01,"volume":1913670,"rsi_14":24.04,"sma_20":128.45,"sma_60":133.24,"sma_120":131.75},{"date":"2026-05-19","open":124.15,"high":125.49,"low":123.04,"close":123.35,"volume":1662269,"rsi_14":24.18,"sma_20":128.05,"sma_60":133.15,"sma_120":131.72},{"date":"2026-05-20","open":122.84,"high":124.01,"low":121.19,"close":121.56,"volume":1844775,"rsi_14":27.27,"sma_20":127.61,"sma_60":132.96,"sma_120":131.64},{"date":"2026-05-21","open":121.7,"high":123.32,"low":121.14,"close":123.07,"volume":1287579,"rsi_14":37.33,"sma_20":127.06,"sma_60":132.78,"sma_120":131.6},{"date":"2026-05-22","open":123.19,"high":124.84,"low":122.64,"close":124.38,"volume":1121584,"rsi_14":44.48,"sma_20":126.7,"sma_60":132.63,"sma_120":131.55},{"date":"2026-05-26","open":124.14,"high":124.47,"low":122.99,"close":123.04,"volume":1448585,"rsi_14":42.74,"sma_20":126.29,"sma_60":132.43,"sma_120":131.51},{"date":"2026-05-27","open":122.8,"high":124.93,"low":122.41,"close":122.97,"volume":1165647,"rsi_14":43.62,"sma_20":125.85,"sma_60":132.24,"sma_120":131.46},{"date":"2026-05-28","open":122.91,"high":124.35,"low":121.48,"close":121.55,"volume":1966525,"rsi_14":37.75,"sma_20":125.37,"sma_60":132.01,"sma_120":131.39},{"date":"2026-05-29","open":122.26,"high":123.69,"low":121.31,"close":122.46,"volume":5523190,"rsi_14":44.36,"sma_20":125.11,"sma_60":131.79,"sma_120":131.33},{"date":"2026-06-01","open":122.19,"high":122.48,"low":119.82,"close":120.34,"volume":1746913,"rsi_14":35.42,"sma_20":124.8,"sma_60":131.57,"sma_120":131.24},{"date":"2026-06-02","open":121.15,"high":122.89,"low":119.78,"close":122.87,"volume":2236992,"rsi_14":38.63,"sma_20":124.64,"sma_60":131.34,"sma_120":131.16},{"date":"2026-06-03","open":122.7,"high":124.44,"low":122.2,"close":123.0,"volume":3166468,"rsi_14":39.94,"sma_20":124.53,"sma_60":131.11,"sma_120":131.11},{"date":"2026-06-04","open":124.31,"high":125.03,"low":121.15,"close":121.45,"volume":1870813,"rsi_14":39.41,"sma_20":124.35,"sma_60":130.93,"sma_120":131.07},{"date":"2026-06-05","open":122.53,"high":125.87,"low":121.82,"close":123.66,"volume":2580037,"rsi_14":50.49,"sma_20":124.27,"sma_60":130.77,"sma_120":131.04},{"date":"2026-06-08","open":122.75,"high":123.88,"low":121.47,"close":121.69,"volume":1327951,"rsi_14":44.05,"sma_20":124.14,"sma_60":130.5,"sma_120":130.96},{"date":"2026-06-09","open":121.7,"high":125.9,"low":121.21,"close":124.71,"volume":1586693,"rsi_14":53.0,"sma_20":124.11,"sma_60":130.27,"sma_120":130.91},{"date":"2026-06-10","open":126.12,"high":127.2,"low":124.78,"close":125.63,"volume":1651379,"rsi_14":59.68,"sma_20":124.06,"sma_60":130.06,"sma_120":130.87},{"date":"2026-06-11","open":124.97,"high":126.37,"low":123.26,"close":123.64,"volume":2119562,"rsi_14":51.22,"sma_20":123.91,"sma_60":129.83,"sma_120":130.83},{"date":"2026-06-12","open":123.92,"high":125.71,"low":123.38,"close":125.48,"volume":2379805,"rsi_14":52.46,"sma_20":123.93,"sma_60":129.65,"sma_120":130.8},{"date":"2026-06-15","open":122.99,"high":127.1,"low":122.52,"close":126.04,"volume":3111831,"rsi_14":57.06,"sma_20":124.06,"sma_60":129.48,"sma_120":130.76},{"date":"2026-06-16","open":126.73,"high":127.9,"low":126.06,"close":127.63,"volume":2555331,"rsi_14":60.24,"sma_20":124.24,"sma_60":129.36,"sma_120":130.74},{"date":"2026-06-17","open":126.92,"high":127.7,"low":123.67,"close":124.59,"volume":2334297,"rsi_14":56.16,"sma_20":124.3,"sma_60":129.19,"sma_120":130.7},{"date":"2026-06-18","open":124.88,"high":126.72,"low":123.72,"close":124.25,"volume":4992263,"rsi_14":53.81,"sma_20":124.44,"sma_60":129.05,"sma_120":130.67},{"date":"2026-06-22","open":124.51,"high":126.87,"low":123.83,"close":124.1,"volume":2457025,"rsi_14":58.71,"sma_20":124.49,"sma_60":128.89,"sma_120":130.63},{"date":"2026-06-23","open":125.92,"high":126.41,"low":124.87,"close":125.77,"volume":1558315,"rsi_14":57.08,"sma_20":124.56,"sma_60":128.7,"sma_120":130.61},{"date":"2026-06-24","open":127.1,"high":129.01,"low":125.54,"close":128.79,"volume":1927242,"rsi_14":62.13,"sma_20":124.85,"sma_60":128.58,"sma_120":130.63},{"date":"2026-06-25","open":129.65,"high":130.53,"low":127.78,"close":129.15,"volume":2228509,"rsi_14":67.0,"sma_20":125.16,"sma_60":128.44,"sma_120":130.64},{"date":"2026-06-26","open":130.44,"high":131.81,"low":128.85,"close":131.81,"volume":3539126,"rsi_14":67.51,"sma_20":125.67,"sma_60":128.38,"sma_120":130.66},{"date":"2026-06-29","open":130.5,"high":132.26,"low":129.93,"close":131.63,"volume":2170839,"rsi_14":73.31,"sma_20":126.14,"sma_60":128.31,"sma_120":130.67},{"date":"2026-06-30","open":131.44,"high":132.57,"low":130.06,"close":130.72,"volume":2817914,"rsi_14":65.55,"sma_20":126.66,"sma_60":128.2,"sma_120":130.64},{"date":"2026-07-01","open":130.74,"high":132.56,"low":130.13,"close":130.93,"volume":2462181,"rsi_14":64.46,"sma_20":127.07,"sma_60":128.1,"sma_120":130.64},{"date":"2026-07-02","open":132.16,"high":136.04,"low":131.21,"close":135.97,"volume":3269337,"rsi_14":78.58,"sma_20":127.72,"sma_60":128.12,"sma_120":130.66},{"date":"2026-07-06","open":134.86,"high":135.24,"low":131.14,"close":132.22,"volume":3630006,"rsi_14":64.52,"sma_20":128.26,"sma_60":128.07,"sma_120":130.66},{"date":"2026-07-07","open":133.8,"high":137.52,"low":133.38,"close":133.94,"volume":2098728,"rsi_14":66.05,"sma_20":128.78,"sma_60":127.99,"sma_120":130.7},{"date":"2026-07-08","open":135.07,"high":135.07,"low":130.89,"close":131.02,"volume":1654319,"rsi_14":56.47,"sma_20":129.25,"sma_60":127.9,"sma_120":130.7},{"date":"2026-07-09","open":130.24,"high":130.99,"low":129.23,"close":129.7,"volume":1373378,"rsi_14":60.63,"sma_20":129.5,"sma_60":127.84,"sma_120":130.7},{"date":"2026-07-10","open":129.89,"high":130.84,"low":128.79,"close":129.84,"volume":1679179,"rsi_14":61.63,"sma_20":129.71,"sma_60":127.79,"sma_120":130.69},{"date":"2026-07-13","open":130.5,"high":132.45,"low":130.19,"close":130.67,"volume":1236585,"rsi_14":63.29,"sma_20":130.06,"sma_60":127.81,"sma_120":130.7},{"date":"2026-07-14","open":130.56,"high":131.78,"low":130.02,"close":130.71,"volume":1172773,"rsi_14":60.65,"sma_20":130.33,"sma_60":127.83,"sma_120":130.71},{"date":"2026-07-15","open":130.32,"high":131.65,"low":128.11,"close":128.37,"volume":1510508,"rsi_14":48.87,"sma_20":130.44,"sma_60":127.79,"sma_120":130.69},{"date":"2026-07-16","open":128.6,"high":133.89,"low":128.6,"close":133.45,"volume":1846874,"rsi_14":57.91,"sma_20":130.74,"sma_60":127.81,"sma_120":130.72},{"date":"2026-07-17","open":135.42,"high":136.86,"low":133.36,"close":134.23,"volume":2390913,"rsi_14":54.81,"sma_20":131.22,"sma_60":127.86,"sma_120":130.76},{"date":"2026-07-20","open":133.65,"high":134.87,"low":131.53,"close":132.78,"volume":1543468,"rsi_14":52.29,"sma_20":131.65,"sma_60":127.9,"sma_120":130.82},{"date":"2026-07-21","open":131.89,"high":132.48,"low":129.88,"close":130.67,"volume":1971441,"rsi_14":49.8,"sma_20":131.98,"sma_60":127.84,"sma_120":130.84},{"date":"2026-07-22","open":131.83,"high":133.03,"low":131.17,"close":132.96,"volume":1789050,"rsi_14":53.39,"sma_20":132.34,"sma_60":127.87,"sma_120":130.89},{"date":"2026-07-23","open":132.11,"high":134.55,"low":131.54,"close":133.53,"volume":2019695,"rsi_14":45.09,"sma_20":132.58,"sma_60":127.91,"sma_120":130.93},{"date":"2026-07-24","open":134.41,"high":134.92,"low":133.07,"close":133.78,"volume":1467977,"rsi_14":53.68,"sma_20":132.82,"sma_60":127.94,"sma_120":130.99},{"date":"2026-07-27","open":132.66,"high":135.69,"low":132.55,"close":133.68,"volume":2541354,"rsi_14":49.31,"sma_20":132.91,"sma_60":127.98,"sma_120":131.02},{"date":"2026-07-28","open":135.13,"high":139.52,"low":134.6,"close":137.14,"volume":4666904,"rsi_14":64.77,"sma_20":133.19,"sma_60":128.14,"sma_120":131.08},{"date":"2026-07-29","open":137.69,"high":139.38,"low":136.17,"close":137.19,"volume":3035061,"rsi_14":69.22,"sma_20":133.51,"sma_60":128.32,"sma_120":131.13},{"date":"2026-07-30","open":139.09,"high":140.33,"low":134.72,"close":135.92,"volume":3580360,"rsi_14":64.74,"sma_20":133.76,"sma_60":128.49,"sma_120":131.16},{"date":"2026-07-31","open":135.76,"high":136.01,"low":133.25,"close":133.29,"volume":3254675,"rsi_14":55.98,"sma_20":133.63,"sma_60":128.62,"sma_120":131.16},{"date":"2026-08-03","open":132.87,"high":136.2,"low":130.05,"close":130.44,"volume":2497741,"rsi_14":49.51,"sma_20":133.54,"sma_60":128.72,"sma_120":131.25},{"date":"2026-08-04","open":129.1,"high":133.68,"low":128.89,"close":133.13,"volume":3673438,"rsi_14":59.36,"sma_20":133.5,"sma_60":128.85,"sma_120":131.32},{"date":"2026-08-05","open":133.52,"high":134.44,"low":131.41,"close":133.28,"volume":1963411,"rsi_14":49.59,"sma_20":133.61,"sma_60":129.0,"sma_120":131.41},{"date":"2026-08-06","open":134.21,"high":134.54,"low":132.45,"close":133.94,"volume":1471406,"rsi_14":49.42,"sma_20":133.83,"sma_60":129.15,"sma_120":131.46},{"date":"2026-08-07","open":132.67,"high":135.35,"low":132.35,"close":134.43,"volume":1200320,"rsi_14":54.15,"sma_20":134.05,"sma_60":129.27,"sma_120":131.48},{"date":"2026-08-10","open":133.31,"high":134.97,"low":131.04,"close":134.56,"volume":2478683,"rsi_14":60.97,"sma_20":134.25,"sma_60":129.41,"sma_120":131.49},{"date":"2026-08-11","open":133.93,"high":136.14,"low":133.06,"close":136.06,"volume":1729726},{"date":"2026-08-12","open":135.62,"high":136.39,"low":134.19,"close":134.92,"volume":2902950,"rsi_14":51.51,"sma_20":134.76,"sma_60":129.75,"sma_120":131.56},{"date":"2026-08-13","open":135.05,"high":137.15,"low":135.05,"close":136.46,"volume":3409051,"rsi_14":54.96,"sma_20":134.87,"sma_60":129.95,"sma_120":131.62},{"date":"2026-08-14","open":136.5,"high":136.99,"low":135.08,"close":136.2,"volume":1728132,"rsi_14":54.55,"sma_20":134.92,"sma_60":130.15,"sma_120":131.65},{"date":"2026-08-17","open":135.19,"high":135.94,"low":133.25,"close":134.35,"volume":2105972},{"date":"2026-08-18","open":135.93,"high":137.75,"low":135.36,"close":136.27,"volume":1892688,"rsi_14":44.87,"sma_20":135.19,"sma_60":130.55,"sma_120":131.67},{"date":"2026-08-19","open":136.41,"high":139.36,"low":136.3,"close":138.71,"volume":3029189,"rsi_14":54.89,"sma_20":135.44,"sma_60":130.78,"sma_120":131.71},{"date":"2026-08-20","open":137.96,"high":139.34,"low":137.09,"close":137.21,"volume":1661723,"rsi_14":58.32,"sma_20":135.58,"sma_60":131.0,"sma_120":131.72},{"date":"2026-08-21","open":136.81,"high":137.39,"low":135.26,"close":135.39,"volume":1947590,"rsi_14":61.87,"sma_20":135.61,"sma_60":131.2,"sma_120":131.72},{"date":"2026-08-24","open":136.0,"high":140.13,"low":135.04,"close":139.91,"volume":2406325,"rsi_14":65.6,"sma_20":135.88,"sma_60":131.49,"sma_120":131.75},{"date":"2026-08-25","open":139.0,"high":139.8,"low":137.1,"close":137.6,"volume":1939596,"rsi_14":58.17,"sma_20":135.86,"sma_60":131.73,"sma_120":131.76},{"date":"2026-08-26","open":137.48,"high":138.62,"low":137.23,"close":137.49,"volume":1361822,"rsi_14":56.49,"sma_20":135.83,"sma_60":132.0,"sma_120":131.78},{"date":"2026-08-27","open":136.05,"high":138.26,"low":135.27,"close":136.69,"volume":2364424,"rsi_14":53.29,"sma_20":135.82,"sma_60":132.22,"sma_120":131.78},{"date":"2026-08-28","open":137.0,"high":138.45,"low":136.23,"close":138.3,"volume":1908242,"rsi_14":56.32,"sma_20":136.03,"sma_60":132.46,"sma_120":131.78},{"date":"2026-08-31","open":136.98,"high":138.89,"low":136.36,"close":138.23,"volume":2420143,"rsi_14":55.15,"sma_20":136.38,"sma_60":132.73,"sma_120":131.83},{"date":"2026-09-01","open":139.17,"high":139.56,"low":136.73,"close":137.4,"volume":1662028,"rsi_14":55.68,"sma_20":136.55,"sma_60":132.94,"sma_120":131.85},{"date":"2026-09-02","open":137.18,"high":142.27,"low":136.22,"close":139.49,"volume":2386739},{"date":"2026-09-03","open":139.76,"high":141.27,"low":139.76,"close":140.89,"volume":1835827,"rsi_14":60.08,"sma_20":137.12,"sma_60":133.48,"sma_120":131.87},{"date":"2026-09-04","open":140.0,"high":141.28,"low":139.43,"close":140.7,"volume":2074148,"rsi_14":64.69,"sma_20":137.39,"sma_60":133.72,"sma_120":131.89},{"date":"2026-09-08","open":140.8,"high":141.84,"low":140.36,"close":140.38,"volume":2058146,"rsi_14":60.3,"sma_20":137.63,"sma_60":133.98,"sma_120":131.9},{"date":"2026-09-09","open":140.53,"high":142.03,"low":139.77,"close":140.33,"volume":2132053,"rsi_14":54.6,"sma_20":137.85,"sma_60":134.22,"sma_120":131.93},{"date":"2026-09-10","open":141.81,"high":142.37,"low":139.72,"close":139.84,"volume":2015665,"rsi_14":58.13,"sma_20":138.09,"sma_60":134.43,"sma_120":131.96},{"date":"2026-09-11","open":140.47,"high":140.94,"low":137.27,"close":137.69,"volume":1403644,"rsi_14":56.76,"sma_20":138.15,"sma_60":134.59,"sma_120":131.97},{"date":"2026-09-14","open":138.88,"high":139.73,"low":137.53,"close":138.92,"volume":1577218,"rsi_14":46.37,"sma_20":138.29,"sma_60":134.81,"sma_120":132.0},{"date":"2026-09-15","open":138.76,"high":139.34,"low":137.55,"close":138.02,"volume":1662041},{"date":"2026-09-16","open":138.31,"high":139.01,"low":137.25,"close":137.76,"volume":1382068,"rsi_14":51.17,"sma_20":138.55,"sma_60":135.24,"sma_120":132.06},{"date":"2026-09-17","open":138.1,"high":138.54,"low":136.29,"close":138.24,"volume":1961212,"rsi_14":56.42,"sma_20":138.52,"sma_60":135.43,"sma_120":132.07},{"date":"2026-09-18","open":136.85,"high":137.32,"low":135.44,"close":135.9,"volume":3584574,"rsi_14":40.62,"sma_20":138.46,"sma_60":135.54,"sma_120":132.06},{"date":"2026-09-21","open":135.31,"high":136.03,"low":133.73,"close":133.97,"volume":1442253,"rsi_14":35.47,"sma_20":138.39,"sma_60":135.61,"sma_120":132.02},{"date":"2026-09-22","open":134.06,"high":135.07,"low":133.51,"close":133.82,"volume":2071203,"rsi_14":37.2,"sma_20":138.08,"sma_60":135.62,"sma_120":132.0},{"date":"2026-09-23","open":133.28,"high":134.32,"low":132.07,"close":133.06,"volume":2119692},{"date":"2026-09-24","open":133.84,"high":134.75,"low":131.4,"close":131.53,"volume":1287315,"rsi_14":13.38,"sma_20":137.56,"sma_60":135.63,"sma_120":131.92},{"date":"2026-09-25","open":131.6,"high":131.72,"low":129.8,"close":130.91,"volume":1232506,"rsi_14":12.94,"sma_20":137.27,"sma_60":135.62,"sma_120":131.86},{"date":"2026-09-28","open":130.44,"high":131.05,"low":128.47,"close":128.93,"volume":1744513},{"date":"2026-09-29","open":127.83,"high":130.52,"low":127.33,"close":129.8,"volume":1598971,"rsi_14":16.5,"sma_20":136.38,"sma_60":135.43,"sma_120":131.75},{"date":"2026-09-30","open":130.48,"high":131.51,"low":129.44,"close":129.47,"volume":1688287,"rsi_14":16.63,"sma_20":135.98,"sma_60":135.34,"sma_120":131.67},{"date":"2026-10-01","open":129.06,"high":129.07,"low":126.35,"close":127.86,"volume":2423540,"rsi_14":17.32,"sma_20":135.41,"sma_60":135.28,"sma_120":131.59},{"date":"2026-10-02","open":128.89,"high":130.38,"low":128.21,"close":130.25,"volume":2149970,"rsi_14":23.16,"sma_20":134.87,"sma_60":135.27,"sma_120":131.55},{"date":"2026-10-05","open":130.38,"high":130.9,"low":127.28,"close":127.84,"volume":1821126},{"date":"2026-10-06","open":128.07,"high":128.99,"low":127.02,"close":128.04,"volume":2067454,"rsi_14":22.39,"sma_20":133.61,"sma_60":135.16,"sma_120":131.49},{"date":"2026-10-07","open":128.09,"high":128.76,"low":126.5,"close":127.38,"volume":2353784},{"date":"2026-10-08","open":127.61,"high":128.81,"low":126.34,"close":128.18,"volume":2123550,"rsi_14":26.32,"sma_20":132.38,"sma_60":135.08,"sma_120":131.43},{"date":"2026-10-09","open":127.99,"high":129.5,"low":127.31,"close":128.88,"volume":1128673,"rsi_14":33.04,"sma_20":131.94,"sma_60":134.99,"sma_120":131.4},{"date":"2026-10-12","open":129.07,"high":129.58,"low":127.94,"close":129.55,"volume":1333534,"rsi_14":36.25,"sma_20":131.47,"sma_60":134.89,"sma_120":131.38},{"date":"2026-10-13","open":130.29,"high":130.72,"low":128.23,"close":130.05,"volume":1818224,"rsi_14":40.3,"sma_20":131.07,"sma_60":134.83,"sma_120":131.37},{"date":"2026-10-14","open":129.91,"high":132.65,"low":129.31,"close":131.71,"volume":1873586,"rsi_14":50.62,"sma_20":130.77,"sma_60":134.84,"sma_120":131.34},{"date":"2026-10-15","open":134.34,"high":135.61,"low":132.53,"close":133.04,"volume":3066604,"rsi_14":56.58,"sma_20":130.51,"sma_60":134.82,"sma_120":131.34},{"date":"2026-10-16","open":133.54,"high":135.14,"low":132.79,"close":134.94,"volume":1543736,"rsi_14":68.75,"sma_20":130.46,"sma_60":134.83,"sma_120":131.37},{"date":"2026-10-19","open":134.15,"high":134.83,"low":132.74,"close":133.57,"volume":1674176,"rsi_14":61.33,"sma_20":130.44,"sma_60":134.81,"sma_120":131.38},{"date":"2026-10-20","open":135.02,"high":137.2,"low":133.99,"close":135.79,"volume":1621167,"rsi_14":67.19,"sma_20":130.54,"sma_60":134.83,"sma_120":131.41},{"date":"2026-10-21","open":135.54,"high":136.85,"low":134.75,"close":134.76,"volume":1835659,"rsi_14":69.34,"sma_20":130.62,"sma_60":134.78,"sma_120":131.46},{"date":"2026-10-22","open":135.79,"high":143.26,"low":135.04,"close":143.23,"volume":2535698,"rsi_14":77.15,"sma_20":131.21,"sma_60":134.87,"sma_120":131.59}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5.800000000000001,"pbr":2.65,"per":24.69,"roa":0.86,"roe":2.7,"grade":"C","comment":"PER 24.7배, ROE 2.7%","revenue":5284000000.0,"analysis":"PER 24.7배입니다. ROE 2.7%입니다. 시가총액 284.68억. 매출 52.84억, 영업이익 19.52억.","eps_basis":"TTM","debt_ratio":1.3768538362623233,"market_cap":28463954670,"net_income":1128000000.0,"total_debt":16061000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":75.5,"total_assets":36453000000.0,"total_equity":11665000000.0,"profit_margin":21.35,"revenue_basis":"TTM","dividend_yield":2.64,"net_income_basis":"TTM","operating_income":1952000000.0,"operating_margin":36.94,"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 77 과매수 구간"],"backtest_top3":[],"current_price":143.23,"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":72.09},{"date":"2016-10-25","close":72.64},{"date":"2016-10-26","close":72.51},{"date":"2016-10-27","close":72.32},{"date":"2016-10-28","close":72.53},{"date":"2016-10-31","close":74.04},{"date":"2016-11-01","close":73.05},{"date":"2016-11-02","close":72.49},{"date":"2016-11-03","close":72.09},{"date":"2016-11-04","close":70.59},{"date":"2016-11-07","close":71.35},{"date":"2016-11-08","close":72.42},{"date":"2016-11-09","close":72.25},{"date":"2016-11-10","close":71.03},{"date":"2016-11-11","close":71.28},{"date":"2016-11-14","close":70.61},{"date":"2016-11-15","close":71.62},{"date":"2016-11-16","close":71.95},{"date":"2016-11-17","close":71.79},{"date":"2016-11-18","close":71.83},{"date":"2016-11-21","close":72.44},{"date":"2016-11-22","close":74.14},{"date":"2016-11-23","close":72.49},{"date":"2016-11-25","close":74.36},{"date":"2016-11-28","close":74.9},{"date":"2016-11-29","close":75.98},{"date":"2016-11-30","close":72.47},{"date":"2016-12-01","close":71.72},{"date":"2016-12-02","close":72.52},{"date":"2016-12-05","close":72.52},{"date":"2016-12-06","close":72.22},{"date":"2016-12-07","close":72.66},{"date":"2016-12-08","close":73.05},{"date":"2016-12-09","close":73.02},{"date":"2016-12-12","close":73.74},{"date":"2016-12-13","close":74.15},{"date":"2016-12-14","close":71.94},{"date":"2016-12-15","close":71.98},{"date":"2016-12-16","close":72.88},{"date":"2016-12-19","close":73.31},{"date":"2016-12-20","close":73.19},{"date":"2016-12-21","close":72.8},{"date":"2016-12-22","close":72.44},{"date":"2016-12-23","close":72.95},{"date":"2016-12-27","close":73.08},{"date":"2016-12-28","close":71.98},{"date":"2016-12-29","close":72.72},{"date":"2016-12-30","close":72.36},{"date":"2017-01-03","close":72.25},{"date":"2017-01-04","close":72.81},{"date":"2017-01-05","close":72.93},{"date":"2017-01-06","close":72.84},{"date":"2017-01-09","close":71.35},{"date":"2017-01-10","close":70.72},{"date":"2017-01-11","close":70.57},{"date":"2017-01-12","close":70.69},{"date":"2017-01-13","close":70.82},{"date":"2017-01-17","close":72.07},{"date":"2017-01-18","close":72.6},{"date":"2017-01-19","close":71.87},{"date":"2017-01-20","close":71.93},{"date":"2017-01-23","close":71.77},{"date":"2017-01-24","close":71.91},{"date":"2017-01-25","close":71.72},{"date":"2017-01-26","close":72.19},{"date":"2017-01-27","close":72.31},{"date":"2017-01-30","close":71.91},{"date":"2017-01-31","close":73.44},{"date":"2017-02-01","close":71.8},{"date":"2017-02-02","close":72.99},{"date":"2017-02-03","close":72.41},{"date":"2017-02-06","close":72.09},{"date":"2017-02-07","close":72.09},{"date":"2017-02-08","close":72.93},{"date":"2017-02-09","close":72.85},{"date":"2017-02-10","close":73.46},{"date":"2017-02-13","close":73.22},{"date":"2017-02-14","close":72.81},{"date":"2017-02-15","close":73.01},{"date":"2017-02-16","close":73.44},{"date":"2017-02-17","close":73.81},{"date":"2017-02-21","close":74.38},{"date":"2017-02-22","close":74.92},{"date":"2017-02-23","close":75.57},{"date":"2017-02-24","close":76.3},{"date":"2017-02-27","close":76.45},{"date":"2017-02-28","close":78.0},{"date":"2017-03-01","close":77.66},{"date":"2017-03-02","close":77.84},{"date":"2017-03-03","close":77.34},{"date":"2017-03-06","close":77.3},{"date":"2017-03-07","close":76.89},{"date":"2017-03-08","close":75.47},{"date":"2017-03-09","close":75.28},{"date":"2017-03-10","close":75.92},{"date":"2017-03-13","close":76.09},{"date":"2017-03-14","close":76.01},{"date":"2017-03-15","close":77.22},{"date":"2017-03-16","close":75.74},{"date":"2017-03-17","close":76.2},{"date":"2017-03-20","close":75.93},{"date":"2017-03-21","close":76.49},{"date":"2017-03-22","close":77.16},{"date":"2017-03-23","close":76.49},{"date":"2017-03-24","close":77.09},{"date":"2017-03-27","close":76.84},{"date":"2017-03-28","close":77.19},{"date":"2017-03-29","close":77.17},{"date":"2017-03-30","close":77.0},{"date":"2017-03-31","close":77.77},{"date":"2017-04-03","close":77.14},{"date":"2017-04-04","close":77.72},{"date":"2017-04-05","close":78.29},{"date":"2017-04-06","close":77.94},{"date":"2017-04-07","close":77.9},{"date":"2017-04-10","close":78.02},{"date":"2017-04-11","close":78.3},{"date":"2017-04-12","close":78.82},{"date":"2017-04-13","close":78.57},{"date":"2017-04-17","close":79.16},{"date":"2017-04-18","close":79.5},{"date":"2017-04-19","close":79.32},{"date":"2017-04-20","close":79.17},{"date":"2017-04-21","close":80.51},{"date":"2017-04-24","close":80.77},{"date":"2017-04-25","close":80.97},{"date":"2017-04-26","close":80.23},{"date":"2017-04-27","close":80.41},{"date":"2017-04-28","close":79.76},{"date":"2017-05-01","close":78.99},{"date":"2017-05-02","close":79.11},{"date":"2017-05-03","close":77.7},{"date":"2017-05-04","close":75.68},{"date":"2017-05-05","close":76.65},{"date":"2017-05-08","close":76.57},{"date":"2017-05-09","close":75.3},{"date":"2017-05-10","close":75.68},{"date":"2017-05-11","close":75.72},{"date":"2017-05-12","close":76.31},{"date":"2017-05-15","close":76.5},{"date":"2017-05-16","close":75.85},{"date":"2017-05-17","close":75.55},{"date":"2017-05-18","close":75.25},{"date":"2017-05-19","close":75.86},{"date":"2017-05-22","close":76.37},{"date":"2017-05-23","close":76.57},{"date":"2017-05-24","close":77.04},{"date":"2017-05-25","close":77.73},{"date":"2017-05-26","close":77.53},{"date":"2017-05-30","close":77.77},{"date":"2017-05-31","close":78.18},{"date":"2017-06-01","close":78.8},{"date":"2017-06-02","close":79.0},{"date":"2017-06-05","close":78.81},{"date":"2017-06-06","close":78.75},{"date":"2017-06-07","close":79.36},{"date":"2017-06-08","close":78.69},{"date":"2017-06-09","close":79.26},{"date":"2017-06-12","close":79.7},{"date":"2017-06-13","close":80.18},{"date":"2017-06-14","close":81.32},{"date":"2017-06-15","close":82.06},{"date":"2017-06-16","close":82.63},{"date":"2017-06-19","close":81.33},{"date":"2017-06-20","close":81.29},{"date":"2017-06-21","close":80.71},{"date":"2017-06-22","close":81.1},{"date":"2017-06-23","close":81.13},{"date":"2017-06-26","close":81.21},{"date":"2017-06-27","close":80.07},{"date":"2017-06-28","close":79.65},{"date":"2017-06-29","close":78.1},{"date":"2017-06-30","close":77.95},{"date":"2017-07-03","close":78.07},{"date":"2017-07-05","close":77.91},{"date":"2017-07-06","close":77.6},{"date":"2017-07-07","close":77.76},{"date":"2017-07-10","close":77.87},{"date":"2017-07-11","close":77.75},{"date":"2017-07-12","close":78.52},{"date":"2017-07-13","close":77.76},{"date":"2017-07-14","close":78.64},{"date":"2017-07-17","close":79.32},{"date":"2017-07-18","close":79.67},{"date":"2017-07-19","close":80.02},{"date":"2017-07-20","close":81.0},{"date":"2017-07-21","close":81.92},{"date":"2017-07-24","close":80.93},{"date":"2017-07-25","close":80.76},{"date":"2017-07-26","close":81.35},{"date":"2017-07-27","close":80.8},{"date":"2017-07-28","close":81.05},{"date":"2017-07-31","close":81.1},{"date":"2017-08-01","close":81.38},{"date":"2017-08-02","close":82.0},{"date":"2017-08-03","close":80.65},{"date":"2017-08-04","close":81.08},{"date":"2017-08-07","close":81.39},{"date":"2017-08-08","close":81.31},{"date":"2017-08-09","close":81.68},{"date":"2017-08-10","close":81.36},{"date":"2017-08-11","close":80.72},{"date":"2017-08-14","close":81.33},{"date":"2017-08-15","close":81.76},{"date":"2017-08-16","close":81.59},{"date":"2017-08-17","close":81.33},{"date":"2017-08-18","close":81.44},{"date":"2017-08-21","close":82.08},{"date":"2017-08-22","close":82.19},{"date":"2017-08-23","close":81.8},{"date":"2017-08-24","close":81.67},{"date":"2017-08-25","close":81.96},{"date":"2017-08-28","close":82.0},{"date":"2017-08-29","close":81.36},{"date":"2017-08-30","close":80.85},{"date":"2017-08-31","close":80.9},{"date":"2017-09-01","close":80.83},{"date":"2017-09-05","close":80.82},{"date":"2017-09-06","close":80.85},{"date":"2017-09-07","close":81.5},{"date":"2017-09-08","close":81.96},{"date":"2017-09-11","close":82.92},{"date":"2017-09-12","close":81.75},{"date":"2017-09-13","close":81.36},{"date":"2017-09-14","close":82.27},{"date":"2017-09-15","close":82.68},{"date":"2017-09-18","close":82.24},{"date":"2017-09-19","close":82.32},{"date":"2017-09-20","close":82.4},{"date":"2017-09-21","close":81.79},{"date":"2017-09-22","close":82.03},{"date":"2017-09-25","close":82.48},{"date":"2017-09-26","close":82.28},{"date":"2017-09-27","close":81.0},{"date":"2017-09-28","close":81.11},{"date":"2017-09-29","close":80.91},{"date":"2017-10-02","close":81.77},{"date":"2017-10-03","close":81.75},{"date":"2017-10-04","close":82.51},{"date":"2017-10-05","close":82.91},{"date":"2017-10-06","close":82.77},{"date":"2017-10-09","close":83.21},{"date":"2017-10-10","close":84.07},{"date":"2017-10-11","close":84.44},{"date":"2017-10-12","close":85.1},{"date":"2017-10-13","close":85.02},{"date":"2017-10-16","close":85.21},{"date":"2017-10-17","close":86.03},{"date":"2017-10-18","close":86.22},{"date":"2017-10-19","close":87.24},{"date":"2017-10-20","close":87.76},{"date":"2017-10-23","close":87.73},{"date":"2017-10-24","close":86.82},{"date":"2017-10-25","close":86.93},{"date":"2017-10-26","close":87.49},{"date":"2017-10-27","close":87.67},{"date":"2017-10-30","close":87.76},{"date":"2017-10-31","close":87.76},{"date":"2017-11-01","close":87.21},{"date":"2017-11-02","close":89.45},{"date":"2017-11-03","close":88.76},{"date":"2017-11-06","close":88.61},{"date":"2017-11-07","close":90.0},{"date":"2017-11-08","close":90.24},{"date":"2017-11-09","close":89.31},{"date":"2017-11-10","close":88.74},{"date":"2017-11-13","close":89.52},{"date":"2017-11-14","close":90.71},{"date":"2017-11-15","close":89.82},{"date":"2017-11-16","close":89.69},{"date":"2017-11-17","close":89.02},{"date":"2017-11-20","close":88.38},{"date":"2017-11-21","close":88.58},{"date":"2017-11-22","close":88.66},{"date":"2017-11-24","close":88.74},{"date":"2017-11-27","close":89.2},{"date":"2017-11-28","close":89.57},{"date":"2017-11-29","close":90.35},{"date":"2017-11-30","close":91.56},{"date":"2017-12-01","close":91.22},{"date":"2017-12-04","close":91.32},{"date":"2017-12-05","close":90.66},{"date":"2017-12-06","close":90.94},{"date":"2017-12-07","close":91.08},{"date":"2017-12-08","close":91.52},{"date":"2017-12-11","close":92.25},{"date":"2017-12-12","close":89.32},{"date":"2017-12-13","close":89.93},{"date":"2017-12-14","close":90.35},{"date":"2017-12-15","close":90.82},{"date":"2017-12-18","close":90.49},{"date":"2017-12-19","close":89.0},{"date":"2017-12-20","close":89.34},{"date":"2017-12-21","close":89.7},{"date":"2017-12-22","close":90.51},{"date":"2017-12-26","close":90.42},{"date":"2017-12-27","close":90.84},{"date":"2017-12-28","close":91.62},{"date":"2017-12-29","close":91.49},{"date":"2018-01-02","close":75.426},{"date":"2018-01-03","close":74.8925},{"date":"2018-01-04","close":74.1813},{"date":"2018-01-05","close":73.4531},{"date":"2018-01-08","close":74.0881},{"date":"2018-01-09","close":73.4192},{"date":"2018-01-10","close":72.564},{"date":"2018-01-11","close":71.7512},{"date":"2018-01-12","close":68.4405},{"date":"2018-01-16","close":69.6174},{"date":"2018-01-17","close":69.863},{"date":"2018-01-18","close":69.7783},{"date":"2018-01-19","close":70.2864},{"date":"2018-01-22","close":70.244},{"date":"2018-01-23","close":71.2939},{"date":"2018-01-24","close":70.9129},{"date":"2018-01-25","close":71.5734},{"date":"2018-01-26","close":71.9205},{"date":"2018-01-29","close":70.9045},{"date":"2018-01-30","close":70.371},{"date":"2018-01-31","close":70.4218},{"date":"2018-02-01","close":69.2957},{"date":"2018-02-02","close":68.7707},{"date":"2018-02-05","close":66.7386},{"date":"2018-02-06","close":67.211},{"date":"2018-02-07","close":66.3598},{"date":"2018-02-08","close":64.7425},{"date":"2018-02-09","close":66.3428},{"date":"2018-02-12","close":66.3258},{"date":"2018-02-13","close":67.0493},{"date":"2018-02-14","close":66.6747},{"date":"2018-02-15","close":67.8494},{"date":"2018-02-16","close":68.5219},{"date":"2018-02-20","close":67.9686},{"date":"2018-02-21","close":67.1174},{"date":"2018-02-22","close":67.0237},{"date":"2018-02-23","close":68.6325},{"date":"2018-02-26","close":68.7772},{"date":"2018-02-27","close":68.0622},{"date":"2018-02-28","close":67.5515},{"date":"2018-03-01","close":67.3727},{"date":"2018-03-02","close":67.1429},{"date":"2018-03-05","close":68.258},{"date":"2018-03-06","close":67.8324},{"date":"2018-03-07","close":68.2495},{"date":"2018-03-08","close":68.7772},{"date":"2018-03-09","close":69.2539},{"date":"2018-03-12","close":69.9689},{"date":"2018-03-13","close":68.7347},{"date":"2018-03-14","close":69.1177},{"date":"2018-03-15","close":69.3475},{"date":"2018-03-16","close":69.9348},{"date":"2018-03-19","close":69.3901},{"date":"2018-03-20","close":69.3049},{"date":"2018-03-21","close":68.8198},{"date":"2018-03-22","close":68.224},{"date":"2018-03-23","close":67.4408},{"date":"2018-03-26","close":67.9856},{"date":"2018-03-27","close":68.6836},{"date":"2018-03-28","close":69.1092},{"date":"2018-03-29","close":69.9093},{"date":"2018-04-02","close":69.1177},{"date":"2018-04-03","close":69.0836},{"date":"2018-04-04","close":69.1177},{"date":"2018-04-05","close":69.8923},{"date":"2018-04-06","close":69.7306},{"date":"2018-04-09","close":69.9178},{"date":"2018-04-10","close":69.6284},{"date":"2018-04-11","close":69.6369},{"date":"2018-04-12","close":68.6495},{"date":"2018-04-13","close":68.8283},{"date":"2018-04-16","close":70.3264},{"date":"2018-04-17","close":71.5606},{"date":"2018-04-18","close":71.2287},{"date":"2018-04-19","close":71.2117},{"date":"2018-04-20","close":71.2202},{"date":"2018-04-23","close":71.7394},{"date":"2018-04-24","close":72.1565},{"date":"2018-04-25","close":72.1395},{"date":"2018-04-26","close":73.1098},{"date":"2018-04-27","close":73.8674},{"date":"2018-04-30","close":73.6972},{"date":"2018-05-01","close":73.7397},{"date":"2018-05-02","close":73.3992},{"date":"2018-05-03","close":72.5991},{"date":"2018-05-04","close":72.9651},{"date":"2018-05-07","close":72.1821},{"date":"2018-05-08","close":70.6584},{"date":"2018-05-09","close":70.8456},{"date":"2018-05-10","close":71.6716},{"date":"2018-05-11","close":71.449},{"date":"2018-05-14","close":70.7558},{"date":"2018-05-15","close":69.7373},{"date":"2018-05-16","close":68.9156},{"date":"2018-05-17","close":68.7616},{"date":"2018-05-18","close":68.8557},{"date":"2018-05-21","close":68.9242},{"date":"2018-05-22","close":68.9071},{"date":"2018-05-23","close":69.2751},{"date":"2018-05-24","close":70.2251},{"date":"2018-05-25","close":71.0296},{"date":"2018-05-29","close":71.8256},{"date":"2018-05-30","close":72.0738},{"date":"2018-05-31","close":71.158},{"date":"2018-06-01","close":70.2936},{"date":"2018-06-04","close":69.8742},{"date":"2018-06-05","close":68.8728},{"date":"2018-06-06","close":67.803},{"date":"2018-06-07","close":67.8457},{"date":"2018-06-08","close":67.8543},{"date":"2018-06-11","close":67.0583},{"date":"2018-06-12","close":68.0255},{"date":"2018-06-13","close":67.5548},{"date":"2018-06-14","close":68.2822},{"date":"2018-06-15","close":69.3692},{"date":"2018-06-18","close":70.1395},{"date":"2018-06-19","close":70.867},{"date":"2018-06-20","close":71.1837},{"date":"2018-06-21","close":70.4904},{"date":"2018-06-22","close":71.3977},{"date":"2018-06-25","close":73.0067},{"date":"2018-06-26","close":72.9982},{"date":"2018-06-27","close":73.3833},{"date":"2018-06-28","close":73.1865},{"date":"2018-06-29","close":73.0752},{"date":"2018-07-02","close":73.8712},{"date":"2018-07-03","close":74.359},{"date":"2018-07-05","close":74.9496},{"date":"2018-07-06","close":75.7284},{"date":"2018-07-09","close":72.9896},{"date":"2018-07-10","close":73.8112},{"date":"2018-07-11","close":74.6672},{"date":"2018-07-12","close":74.6757},{"date":"2018-07-13","close":75.0608},{"date":"2018-07-16","close":74.9496},{"date":"2018-07-17","close":75.0523},{"date":"2018-07-18","close":74.9582},{"date":"2018-07-19","close":75.7712},{"date":"2018-07-20","close":74.9325},{"date":"2018-07-23","close":74.7014},{"date":"2018-07-24","close":74.8212},{"date":"2018-07-25","close":74.9068},{"date":"2018-07-26","close":75.7712},{"date":"2018-07-27","close":75.6257},{"date":"2018-07-30","close":74.9496},{"date":"2018-07-31","close":75.5316},{"date":"2018-08-01","close":74.0852},{"date":"2018-08-02","close":74.9239},{"date":"2018-08-03","close":75.3604},{"date":"2018-08-06","close":75.5402},{"date":"2018-08-07","close":75.3861},{"date":"2018-08-08","close":75.4203},{"date":"2018-08-09","close":75.8978},{"date":"2018-08-10","close":75.3988},{"date":"2018-08-13","close":75.1923},{"date":"2018-08-14","close":75.3558},{"date":"2018-08-15","close":75.9666},{"date":"2018-08-16","close":76.5344},{"date":"2018-08-17","close":76.9904},{"date":"2018-08-20","close":76.8786},{"date":"2018-08-21","close":76.543},{"date":"2018-08-22","close":75.9322},{"date":"2018-08-23","close":75.9408},{"date":"2018-08-24","close":76.4398},{"date":"2018-08-27","close":75.7515},{"date":"2018-08-28","close":75.0633},{"date":"2018-08-29","close":75.4418},{"date":"2018-08-30","close":75.373},{"date":"2018-08-31","close":75.3042},{"date":"2018-09-04","close":76.3968},{"date":"2018-09-05","close":76.999},{"date":"2018-09-06","close":76.6463},{"date":"2018-09-07","close":75.8978},{"date":"2018-09-10","close":76.285},{"date":"2018-09-11","close":76.1989},{"date":"2018-09-12","close":76.0613},{"date":"2018-09-13","close":76.8098},{"date":"2018-09-14","close":76.7753},{"date":"2018-09-17","close":76.9904},{"date":"2018-09-18","close":76.8958},{"date":"2018-09-19","close":75.3472},{"date":"2018-09-20","close":76.0785},{"date":"2018-09-21","close":76.2247},{"date":"2018-09-24","close":75.5537},{"date":"2018-09-25","close":74.5557},{"date":"2018-09-26","close":73.9105},{"date":"2018-09-27","close":74.8138},{"date":"2018-09-28","close":75.6827},{"date":"2018-10-01","close":75.3042},{"date":"2018-10-02","close":76.0097},{"date":"2018-10-03","close":75.4161},{"date":"2018-10-04","close":75.4246},{"date":"2018-10-05","close":76.6033},{"date":"2018-10-08","close":77.3689},{"date":"2018-10-09","close":77.9196},{"date":"2018-10-10","close":77.8507},{"date":"2018-10-11","close":75.2353},{"date":"2018-10-12","close":75.4762},{"date":"2018-10-15","close":75.7086},{"date":"2018-10-16","close":77.4722},{"date":"2018-10-17","close":77.3862},{"date":"2018-10-18","close":77.8163},{"date":"2018-10-19","close":79.0982},{"date":"2018-10-22","close":78.7455},{"date":"2018-10-23","close":77.3862},{"date":"2018-10-24","close":78.8745},{"date":"2018-10-25","close":77.3689},{"date":"2018-10-26","close":75.9064},{"date":"2018-10-29","close":77.0076},{"date":"2018-10-30","close":77.584},{"date":"2018-10-31","close":76.1645},{"date":"2018-11-01","close":75.9924},{"date":"2018-11-02","close":75.1751},{"date":"2018-11-05","close":75.8892},{"date":"2018-11-06","close":76.6549},{"date":"2018-11-07","close":77.5066},{"date":"2018-11-08","close":76.8624},{"date":"2018-11-09","close":77.485},{"date":"2018-11-12","close":78.929},{"date":"2018-11-13","close":78.808},{"date":"2018-11-14","close":78.1508},{"date":"2018-11-15","close":79.6208},{"date":"2018-11-16","close":80.6325},{"date":"2018-11-19","close":80.84},{"date":"2018-11-20","close":80.4336},{"date":"2018-11-21","close":79.1625},{"date":"2018-11-23","close":79.6381},{"date":"2018-11-26","close":79.7678},{"date":"2018-11-27","close":79.6467},{"date":"2018-11-28","close":80.0877},{"date":"2018-11-29","close":79.9667},{"date":"2018-11-30","close":82.5002},{"date":"2018-12-03","close":82.751},{"date":"2018-12-04","close":82.8201},{"date":"2018-12-06","close":84.1517},{"date":"2018-12-07","close":84.5668},{"date":"2018-12-10","close":84.2728},{"date":"2018-12-11","close":83.4254},{"date":"2018-12-12","close":83.9788},{"date":"2018-12-13","close":84.4458},{"date":"2018-12-14","close":83.9961},{"date":"2018-12-17","close":80.9178},{"date":"2018-12-18","close":80.1396},{"date":"2018-12-19","close":80.0618},{"date":"2018-12-20","close":80.2953},{"date":"2018-12-21","close":78.8512},{"date":"2018-12-24","close":74.6315},{"date":"2018-12-26","close":76.5511},{"date":"2018-12-27","close":77.312},{"date":"2018-12-28","close":77.8395},{"date":"2018-12-31","close":78.488},{"date":"2019-01-02","close":76.7587},{"date":"2019-01-03","close":77.0613},{"date":"2019-01-04","close":77.6406},{"date":"2019-01-07","close":76.8192},{"date":"2019-01-08","close":77.9433},{"date":"2019-01-09","close":76.9489},{"date":"2019-01-10","close":78.4794},{"date":"2019-01-11","close":78.3756},{"date":"2019-01-14","close":78.194},{"date":"2019-01-15","close":79.0501},{"date":"2019-01-16","close":79.37},{"date":"2019-01-17","close":80.0358},{"date":"2019-01-18","close":80.0791},{"date":"2019-01-22","close":80.2174},{"date":"2019-01-23","close":81.4885},{"date":"2019-01-24","close":81.8344},{"date":"2019-01-25","close":80.6498},{"date":"2019-01-28","close":80.4336},{"date":"2019-01-29","close":80.4855},{"date":"2019-01-30","close":81.0562},{"date":"2019-01-31","close":82.725},{"date":"2019-02-01","close":82.3273},{"date":"2019-02-04","close":82.6472},{"date":"2019-02-05","close":82.8893},{"date":"2019-02-06","close":82.6678},{"date":"2019-02-07","close":84.1621},{"date":"2019-02-08","close":84.918},{"date":"2019-02-11","close":84.7964},{"date":"2019-02-12","close":84.8572},{"date":"2019-02-13","close":84.6573},{"date":"2019-02-14","close":84.4923},{"date":"2019-02-15","close":85.1873},{"date":"2019-02-19","close":85.7521},{"date":"2019-02-20","close":85.7173},{"date":"2019-02-21","close":87.2117},{"date":"2019-02-22","close":87.733},{"date":"2019-02-25","close":87.6461},{"date":"2019-02-26","close":87.7851},{"date":"2019-02-27","close":87.7851},{"date":"2019-02-28","close":88.289},{"date":"2019-03-01","close":88.1326},{"date":"2019-03-04","close":88.3672},{"date":"2019-03-05","close":87.9849},{"date":"2019-03-06","close":87.8025},{"date":"2019-03-07","close":88.3151},{"date":"2019-03-08","close":89.0796},{"date":"2019-03-11","close":90.3829},{"date":"2019-03-12","close":91.1561},{"date":"2019-03-13","close":91.3212},{"date":"2019-03-14","close":91.2169},{"date":"2019-03-15","close":91.9293},{"date":"2019-03-18","close":91.3385},{"date":"2019-03-19","close":90.6609},{"date":"2019-03-20","close":90.9563},{"date":"2019-03-21","close":92.2856},{"date":"2019-03-22","close":92.7721},{"date":"2019-03-25","close":92.6939},{"date":"2019-03-26","close":93.137},{"date":"2019-03-27","close":91.9815},{"date":"2019-03-28","close":90.6348},{"date":"2019-03-29","close":90.5827},{"date":"2019-04-01","close":90.2265},{"date":"2019-04-02","close":90.1048},{"date":"2019-04-03","close":90.3829},{"date":"2019-04-04","close":90.2352},{"date":"2019-04-05","close":91.1561},{"date":"2019-04-08","close":90.4784},{"date":"2019-04-09","close":90.852},{"date":"2019-04-10","close":90.3829},{"date":"2019-04-11","close":90.6348},{"date":"2019-04-12","close":90.4958},{"date":"2019-04-15","close":90.322},{"date":"2019-04-16","close":88.9841},{"date":"2019-04-17","close":88.8624},{"date":"2019-04-18","close":90.965},{"date":"2019-04-22","close":91.1648},{"date":"2019-04-23","close":91.0518},{"date":"2019-04-24","close":91.9554},{"date":"2019-04-25","close":92.5549},{"date":"2019-04-26","close":92.8589},{"date":"2019-04-29","close":92.4593},{"date":"2019-04-30","close":93.9971},{"date":"2019-05-01","close":93.0501},{"date":"2019-05-02","close":92.6852},{"date":"2019-05-03","close":93.2934},{"date":"2019-05-06","close":93.1457},{"date":"2019-05-07","close":93.0327},{"date":"2019-05-08","close":91.9728},{"date":"2019-05-09","close":92.3377},{"date":"2019-05-10","close":94.5112},{"date":"2019-05-13","close":96.6237},{"date":"2019-05-14","close":95.8817},{"date":"2019-05-15","close":96.2484},{"date":"2019-05-16","close":97.0427},{"date":"2019-05-17","close":97.8022},{"date":"2019-05-20","close":97.1387},{"date":"2019-05-21","close":97.261},{"date":"2019-05-22","close":98.483},{"date":"2019-05-23","close":98.9195},{"date":"2019-05-24","close":99.2425},{"date":"2019-05-28","close":98.937},{"date":"2019-05-29","close":97.5752},{"date":"2019-05-30","close":97.7149},{"date":"2019-05-31","close":98.6576},{"date":"2019-06-03","close":99.5655},{"date":"2019-06-04","close":99.356},{"date":"2019-06-05","close":101.6867},{"date":"2019-06-06","close":102.4374},{"date":"2019-06-07","close":101.5121},{"date":"2019-06-10","close":101.1193},{"date":"2019-06-11","close":100.7177},{"date":"2019-06-12","close":102.2104},{"date":"2019-06-13","close":101.8525},{"date":"2019-06-14","close":103.2405},{"date":"2019-06-17","close":102.6731},{"date":"2019-06-18","close":101.8176},{"date":"2019-06-19","close":102.9873},{"date":"2019-06-20","close":103.1706},{"date":"2019-06-21","close":103.0659},{"date":"2019-06-24","close":103.354},{"date":"2019-06-25","close":102.289},{"date":"2019-06-26","close":100.6566},{"date":"2019-06-27","close":100.613},{"date":"2019-06-28","close":101.2589},{"date":"2019-07-01","close":101.0232},{"date":"2019-07-02","close":102.3763},{"date":"2019-07-03","close":103.3801},{"date":"2019-07-05","close":102.9698},{"date":"2019-07-08","close":103.0222},{"date":"2019-07-09","close":103.2579},{"date":"2019-07-10","close":103.6246},{"date":"2019-07-11","close":102.5421},{"date":"2019-07-12","close":101.8089},{"date":"2019-07-15","close":101.2415},{"date":"2019-07-16","close":101.0494},{"date":"2019-07-17","close":101.3375},{"date":"2019-07-18","close":102.3501},{"date":"2019-07-19","close":100.3685},{"date":"2019-07-22","close":100.5868},{"date":"2019-07-23","close":99.9234},{"date":"2019-07-24","close":99.5218},{"date":"2019-07-25","close":99.3909},{"date":"2019-07-26","close":100.4646},{"date":"2019-07-29","close":100.6566},{"date":"2019-07-30","close":100.482},{"date":"2019-07-31","close":100.194},{"date":"2019-08-01","close":102.1493},{"date":"2019-08-02","close":102.385},{"date":"2019-08-05","close":100.7177},{"date":"2019-08-06","close":102.4985},{"date":"2019-08-07","close":103.3976},{"date":"2019-08-08","close":104.6775},{"date":"2019-08-09","close":105.6768},{"date":"2019-08-12","close":107.395},{"date":"2019-08-13","close":106.7989},{"date":"2019-08-14","close":106.2466},{"date":"2019-08-15","close":109.1395},{"date":"2019-08-16","close":108.894},{"date":"2019-08-19","close":108.6924},{"date":"2019-08-20","close":108.3593},{"date":"2019-08-21","close":108.745},{"date":"2019-08-22","close":109.3148},{"date":"2019-08-23","close":107.658},{"date":"2019-08-26","close":109.3586},{"date":"2019-08-27","close":109.6655},{"date":"2019-08-28","close":110.4894},{"date":"2019-08-29","close":111.2434},{"date":"2019-08-30","close":111.6115},{"date":"2019-09-03","close":113.5226},{"date":"2019-09-04","close":112.8651},{"date":"2019-09-05","close":110.919},{"date":"2019-09-06","close":110.1914},{"date":"2019-09-09","close":107.2635},{"date":"2019-09-10","close":105.9223},{"date":"2019-09-11","close":106.2905},{"date":"2019-09-12","close":106.7375},{"date":"2019-09-13","close":106.2642},{"date":"2019-09-16","close":106.0538},{"date":"2019-09-17","close":106.7375},{"date":"2019-09-18","close":106.5271},{"date":"2019-09-19","close":107.281},{"date":"2019-09-20","close":107.6755},{"date":"2019-09-23","close":107.4564},{"date":"2019-09-24","close":109.4638},{"date":"2019-09-25","close":109.2008},{"date":"2019-09-26","close":109.6917},{"date":"2019-09-27","close":108.9116},{"date":"2019-09-30","close":108.9028},{"date":"2019-10-01","close":108.5784},{"date":"2019-10-02","close":107.956},{"date":"2019-10-03","close":108.4645},{"date":"2019-10-04","close":110.2615},{"date":"2019-10-07","close":109.2008},{"date":"2019-10-08","close":108.596},{"date":"2019-10-09","close":109.4638},{"date":"2019-10-10","close":109.6216},{"date":"2019-10-11","close":108.4294},{"date":"2019-10-14","close":106.7112},{"date":"2019-10-15","close":105.8959},{"date":"2019-10-16","close":106.6236},{"date":"2019-10-17","close":107.3161},{"date":"2019-10-18","close":107.3073},{"date":"2019-10-21","close":107.2109},{"date":"2019-10-22","close":107.2898},{"date":"2019-10-23","close":106.8953},{"date":"2019-10-24","close":107.2197},{"date":"2019-10-25","close":106.1677},{"date":"2019-10-28","close":104.8089},{"date":"2019-10-29","close":104.8352},{"date":"2019-10-30","close":106.045},{"date":"2019-10-31","close":108.0612},{"date":"2019-11-01","close":107.6317},{"date":"2019-11-04","close":105.2385},{"date":"2019-11-05","close":105.2736},{"date":"2019-11-06","close":106.5885},{"date":"2019-11-07","close":103.5729},{"date":"2019-11-08","close":102.3844},{"date":"2019-11-11","close":101.7594},{"date":"2019-11-12","close":101.5745},{"date":"2019-11-13","close":102.9391},{"date":"2019-11-14","close":103.749},{"date":"2019-11-15","close":104.0923},{"date":"2019-11-18","close":104.4797},{"date":"2019-11-19","close":104.8758},{"date":"2019-11-20","close":106.1435},{"date":"2019-11-21","close":105.0607},{"date":"2019-11-22","close":104.7966},{"date":"2019-11-25","close":105.0343},{"date":"2019-11-26","close":106.5485},{"date":"2019-11-27","close":106.7598},{"date":"2019-11-29","close":106.5485},{"date":"2019-12-02","close":105.9059},{"date":"2019-12-03","close":106.6894},{"date":"2019-12-04","close":107.8338},{"date":"2019-12-05","close":108.6173},{"date":"2019-12-06","close":107.9923},{"date":"2019-12-09","close":107.825},{"date":"2019-12-10","close":107.7105},{"date":"2019-12-11","close":106.4341},{"date":"2019-12-12","close":104.2596},{"date":"2019-12-13","close":104.9375},{"date":"2019-12-16","close":106.4341},{"date":"2019-12-17","close":106.4341},{"date":"2019-12-18","close":106.7246},{"date":"2019-12-19","close":107.1031},{"date":"2019-12-20","close":108.0363},{"date":"2019-12-23","close":106.8654},{"date":"2019-12-24","close":107.0679},{"date":"2019-12-26","close":107.2968},{"date":"2019-12-27","close":108.2476},{"date":"2019-12-30","close":108.3268},{"date":"2019-12-31","close":108.1507},{"date":"2020-01-02","close":105.8178},{"date":"2020-01-03","close":106.5045},{"date":"2020-01-06","close":106.302},{"date":"2020-01-07","close":105.6417},{"date":"2020-01-08","close":106.0731},{"date":"2020-01-09","close":107.5169},{"date":"2020-01-10","close":107.8954},{"date":"2020-01-13","close":108.9342},{"date":"2020-01-14","close":109.6649},{"date":"2020-01-15","close":111.6985},{"date":"2020-01-16","close":113.1863},{"date":"2020-01-17","close":114.8326},{"date":"2020-01-21","close":117.2799},{"date":"2020-01-22","close":118.0106},{"date":"2020-01-23","close":119.1022},{"date":"2020-01-24","close":119.5336},{"date":"2020-01-27","close":119.067},{"date":"2020-01-28","close":119.5512},{"date":"2020-01-29","close":119.7625},{"date":"2020-01-30","close":120.4052},{"date":"2020-01-31","close":119.9034},{"date":"2020-02-03","close":120.1851},{"date":"2020-02-04","close":118.7061},{"date":"2020-02-05","close":118.9086},{"date":"2020-02-06","close":119.2885},{"date":"2020-02-07","close":118.8026},{"date":"2020-02-10","close":119.4741},{"date":"2020-02-11","close":119.589},{"date":"2020-02-12","close":119.9071},{"date":"2020-02-13","close":121.0116},{"date":"2020-02-14","close":123.1058},{"date":"2020-02-18","close":123.0528},{"date":"2020-02-19","close":122.5579},{"date":"2020-02-20","close":121.3209},{"date":"2020-02-21","close":121.7362},{"date":"2020-02-24","close":120.6405},{"date":"2020-02-25","close":117.6008},{"date":"2020-02-26","close":117.5566},{"date":"2020-02-27","close":112.9088},{"date":"2020-02-28","close":109.2683},{"date":"2020-03-02","close":115.6127},{"date":"2020-03-03","close":116.1252},{"date":"2020-03-04","close":123.9806},{"date":"2020-03-05","close":123.1411},{"date":"2020-03-06","close":124.5903},{"date":"2020-03-09","close":121.2237},{"date":"2020-03-10","close":121.6832},{"date":"2020-03-11","close":114.5789},{"date":"2020-03-12","close":104.2405},{"date":"2020-03-13","close":113.3595},{"date":"2020-03-16","close":104.9828},{"date":"2020-03-17","close":122.3812},{"date":"2020-03-18","close":114.9411},{"date":"2020-03-19","close":101.7222},{"date":"2020-03-20","close":88.9716},{"date":"2020-03-23","close":85.7729},{"date":"2020-03-24","close":91.8521},{"date":"2020-03-25","close":97.5957},{"date":"2020-03-26","close":105.4334},{"date":"2020-03-27","close":106.7146},{"date":"2020-03-30","close":111.9722},{"date":"2020-03-31","close":105.6455},{"date":"2020-04-01","close":99.6722},{"date":"2020-04-02","close":103.9489},{"date":"2020-04-03","close":100.1317},{"date":"2020-04-06","close":107.3774},{"date":"2020-04-07","close":104.5056},{"date":"2020-04-08","close":110.7616},{"date":"2020-04-09","close":116.4168},{"date":"2020-04-13","close":112.4317},{"date":"2020-04-14","close":118.0603},{"date":"2020-04-15","close":114.1724},{"date":"2020-04-16","close":115.9662},{"date":"2020-04-17","close":116.4256},{"date":"2020-04-20","close":111.7424},{"date":"2020-04-21","close":110.8323},{"date":"2020-04-22","close":113.006},{"date":"2020-04-23","close":110.1696},{"date":"2020-04-24","close":110.4612},{"date":"2020-04-27","close":111.1151},{"date":"2020-04-28","close":111.7954},{"date":"2020-04-29","close":111.0886},{"date":"2020-04-30","close":107.5276},{"date":"2020-05-01","close":105.3274},{"date":"2020-05-04","close":107.3243},{"date":"2020-05-05","close":109.0651},{"date":"2020-05-06","close":104.0726},{"date":"2020-05-07","close":105.2213},{"date":"2020-05-08","close":104.2935},{"date":"2020-05-11","close":106.0779},{"date":"2020-05-12","close":103.9296},{"date":"2020-05-13","close":103.4324},{"date":"2020-05-14","close":103.2193},{"date":"2020-05-15","close":104.5421},{"date":"2020-05-18","close":108.7589},{"date":"2020-05-19","close":106.6816},{"date":"2020-05-20","close":107.0633},{"date":"2020-05-21","close":107.0811},{"date":"2020-05-22","close":107.161},{"date":"2020-05-26","close":107.1876},{"date":"2020-05-27","close":107.0101},{"date":"2020-05-28","close":109.8331},{"date":"2020-05-29","close":112.745},{"date":"2020-06-01","close":113.4285},{"date":"2020-06-02","close":115.4881},{"date":"2020-06-03","close":117.4945},{"date":"2020-06-04","close":116.0297},{"date":"2020-06-05","close":116.7931},{"date":"2020-06-08","close":117.6276},{"date":"2020-06-09","close":116.0297},{"date":"2020-06-10","close":116.3492},{"date":"2020-06-11","close":113.1888},{"date":"2020-06-12","close":113.0024},{"date":"2020-06-15","close":114.7158},{"date":"2020-06-16","close":115.1064},{"date":"2020-06-17","close":115.2839},{"date":"2020-06-18","close":114.6714},{"date":"2020-06-19","close":112.1768},{"date":"2020-06-22","close":112.5941},{"date":"2020-06-23","close":111.1648},{"date":"2020-06-24","close":110.4368},{"date":"2020-06-25","close":108.5015},{"date":"2020-06-26","close":110.1527},{"date":"2020-06-29","close":111.2979},{"date":"2020-06-30","close":114.2187},{"date":"2020-07-01","close":115.9587},{"date":"2020-07-02","close":116.3492},{"date":"2020-07-06","close":116.3315},{"date":"2020-07-07","close":115.6834},{"date":"2020-07-08","close":116.9707},{"date":"2020-07-09","close":116.0208},{"date":"2020-07-10","close":118.4177},{"date":"2020-07-13","close":118.0449},{"date":"2020-07-14","close":119.705},{"date":"2020-07-15","close":119.0125},{"date":"2020-07-16","close":122.7944},{"date":"2020-07-17","close":125.3689},{"date":"2020-07-20","close":124.0283},{"date":"2020-07-21","close":125.3334},{"date":"2020-07-22","close":127.6504},{"date":"2020-07-23","close":128.6269},{"date":"2020-07-24","close":128.2984},{"date":"2020-07-27","close":128.1298},{"date":"2020-07-28","close":129.0441},{"date":"2020-07-29","close":131.379},{"date":"2020-07-30","close":130.1716},{"date":"2020-07-31","close":130.7398},{"date":"2020-08-03","close":130.5533},{"date":"2020-08-04","close":130.944},{"date":"2020-08-05","close":130.722},{"date":"2020-08-06","close":130.4735},{"date":"2020-08-07","close":132.9769},{"date":"2020-08-10","close":132.3732},{"date":"2020-08-11","close":126.9022},{"date":"2020-08-12","close":129.9764},{"date":"2020-08-13","close":130.5466},{"date":"2020-08-14","close":129.4774},{"date":"2020-08-17","close":130.5912},{"date":"2020-08-18","close":130.0922},{"date":"2020-08-19","close":128.2388},{"date":"2020-08-20","close":128.5596},{"date":"2020-08-21","close":127.9893},{"date":"2020-08-24","close":128.2032},{"date":"2020-08-25","close":127.8913},{"date":"2020-08-26","close":125.5478},{"date":"2020-08-27","close":125.9667},{"date":"2020-08-28","close":125.4498},{"date":"2020-08-31","close":125.9399},{"date":"2020-09-01","close":124.8974},{"date":"2020-09-02","close":128.4437},{"date":"2020-09-03","close":126.9557},{"date":"2020-09-04","close":127.5706},{"date":"2020-09-08","close":125.432},{"date":"2020-09-09","close":127.5972},{"date":"2020-09-10","close":125.432},{"date":"2020-09-11","close":125.7261},{"date":"2020-09-14","close":127.3121},{"date":"2020-09-15","close":127.9448},{"date":"2020-09-16","close":127.2141},{"date":"2020-09-17","close":125.6548},{"date":"2020-09-18","close":123.2134},{"date":"2020-09-21","close":124.4964},{"date":"2020-09-22","close":124.8974},{"date":"2020-09-23","close":123.0084},{"date":"2020-09-24","close":125.334},{"date":"2020-09-25","close":128.515},{"date":"2020-09-28","close":128.8002},{"date":"2020-09-29","close":128.0428},{"date":"2020-09-30","close":129.0942},{"date":"2020-10-01","close":132.3822},{"date":"2020-10-02","close":132.7297},{"date":"2020-10-05","close":135.3404},{"date":"2020-10-06","close":135.875},{"date":"2020-10-07","close":137.6749},{"date":"2020-10-08","close":138.869},{"date":"2020-10-09","close":138.7798},{"date":"2020-10-12","close":141.0698},{"date":"2020-10-13","close":139.0739},{"date":"2020-10-14","close":138.7887},{"date":"2020-10-15","close":138.8779},{"date":"2020-10-16","close":138.7531},{"date":"2020-10-19","close":137.6838},{"date":"2020-10-20","close":136.4631},{"date":"2020-10-21","close":135.6612},{"date":"2020-10-22","close":136.873},{"date":"2020-10-23","close":137.2918},{"date":"2020-10-26","close":137.2294},{"date":"2020-10-27","close":137.773},{"date":"2020-10-28","close":136.3295},{"date":"2020-10-29","close":135.581},{"date":"2020-10-30","close":134.1108},{"date":"2020-11-02","close":137.4878},{"date":"2020-11-03","close":139.9827},{"date":"2020-11-04","close":138.4769},{"date":"2020-11-05","close":140.9718},{"date":"2020-11-06","close":143.5736},{"date":"2020-11-09","close":145.1383},{"date":"2020-11-10","close":146.1933},{"date":"2020-11-11","close":146.9622},{"date":"2020-11-12","close":144.3158},{"date":"2020-11-13","close":144.2263},{"date":"2020-11-16","close":148.0173},{"date":"2020-11-17","close":142.4203},{"date":"2020-11-18","close":139.6485},{"date":"2020-11-19","close":140.0599},{"date":"2020-11-20","close":141.0076},{"date":"2020-11-23","close":138.7813},{"date":"2020-11-24","close":136.9752},{"date":"2020-11-25","close":136.9127},{"date":"2020-11-27","close":137.4491},{"date":"2020-11-30","close":137.1362},{"date":"2020-12-01","close":137.9587},{"date":"2020-12-02","close":138.4326},{"date":"2020-12-03","close":136.3315},{"date":"2020-12-04","close":133.1306},{"date":"2020-12-07","close":134.4002},{"date":"2020-12-08","close":133.533},{"date":"2020-12-09","close":132.7462},{"date":"2020-12-10","close":132.3885},{"date":"2020-12-11","close":132.5763},{"date":"2020-12-14","close":132.8177},{"date":"2020-12-15","close":136.7875},{"date":"2020-12-16","close":134.4449},{"date":"2020-12-17","close":135.7772},{"date":"2020-12-18","close":134.3287},{"date":"2020-12-21","close":133.3184},{"date":"2020-12-22","close":132.3796},{"date":"2020-12-23","close":131.7985},{"date":"2020-12-24","close":133.3452},{"date":"2020-12-28","close":133.8011},{"date":"2020-12-29","close":134.7668},{"date":"2020-12-30","close":134.6774},{"date":"2020-12-31","close":137.2166},{"date":"2021-01-04","close":134.3287},{"date":"2021-01-05","close":135.0887},{"date":"2021-01-06","close":136.2242},{"date":"2021-01-07","close":136.0185},{"date":"2021-01-08","close":140.3549},{"date":"2021-01-11","close":140.0509},{"date":"2021-01-12","close":139.6843},{"date":"2021-01-13","close":142.7779},{"date":"2021-01-14","close":141.2669},{"date":"2021-01-15","close":142.8047},{"date":"2021-01-19","close":142.4024},{"date":"2021-01-20","close":146.095},{"date":"2021-01-21","close":143.8597},{"date":"2021-01-22","close":143.8687},{"date":"2021-01-25","close":144.1369},{"date":"2021-01-26","close":142.4381},{"date":"2021-01-27","close":140.1224},{"date":"2021-01-28","close":142.8673},{"date":"2021-01-29","close":142.1789},{"date":"2021-02-01","close":144.4141},{"date":"2021-02-02","close":146.0235},{"date":"2021-02-03","close":146.7298},{"date":"2021-02-04","close":146.6493},{"date":"2021-02-05","close":148.0309},{"date":"2021-02-08","close":145.528},{"date":"2021-02-09","close":146.6224},{"date":"2021-02-10","close":147.8514},{"date":"2021-02-11","close":147.8694},{"date":"2021-02-12","close":145.0525},{"date":"2021-02-16","close":144.9449},{"date":"2021-02-17","close":144.2361},{"date":"2021-02-18","close":143.6709},{"date":"2021-02-19","close":140.5401},{"date":"2021-02-22","close":136.1891},{"date":"2021-02-23","close":137.3912},{"date":"2021-02-24","close":134.5115},{"date":"2021-02-25","close":130.654},{"date":"2021-02-26","close":127.2809},{"date":"2021-03-01","close":129.1917},{"date":"2021-03-02","close":125.2714},{"date":"2021-03-03","close":118.5341},{"date":"2021-03-04","close":121.0819},{"date":"2021-03-05","close":122.0149},{"date":"2021-03-08","close":120.0951},{"date":"2021-03-09","close":122.7505},{"date":"2021-03-10","close":122.3468},{"date":"2021-03-11","close":122.9389},{"date":"2021-03-12","close":124.8139},{"date":"2021-03-15","close":125.8724},{"date":"2021-03-16","close":126.635},{"date":"2021-03-17","close":125.0381},{"date":"2021-03-18","close":124.6972},{"date":"2021-03-19","close":124.1231},{"date":"2021-03-22","close":125.6392},{"date":"2021-03-23","close":129.3173},{"date":"2021-03-24","close":129.9991},{"date":"2021-03-25","close":130.2682},{"date":"2021-03-26","close":131.264},{"date":"2021-03-29","close":132.6904},{"date":"2021-03-30","close":131.7395},{"date":"2021-03-31","close":134.4936},{"date":"2021-04-01","close":135.0946},{"date":"2021-04-05","close":136.3865},{"date":"2021-04-06","close":137.0772},{"date":"2021-04-07","close":137.1939},{"date":"2021-04-08","close":136.0814},{"date":"2021-04-09","close":136.0725},{"date":"2021-04-12","close":136.5838},{"date":"2021-04-13","close":139.4187},{"date":"2021-04-14","close":140.9617},{"date":"2021-04-15","close":142.7828},{"date":"2021-04-16","close":143.644},{"date":"2021-04-19","close":142.3881},{"date":"2021-04-20","close":144.7116},{"date":"2021-04-21","close":144.4335},{"date":"2021-04-22","close":144.8192},{"date":"2021-04-23","close":142.9622},{"date":"2021-04-26","close":141.482},{"date":"2021-04-27","close":139.1406},{"date":"2021-04-28","close":138.4588},{"date":"2021-04-29","close":138.5485},{"date":"2021-04-30","close":139.939},{"date":"2021-05-03","close":139.4994},{"date":"2021-05-04","close":139.3111},{"date":"2021-05-05","close":137.3105},{"date":"2021-05-06","close":137.4361},{"date":"2021-05-07","close":137.0503},{"date":"2021-05-10","close":140.5026},{"date":"2021-05-11","close":138.431},{"date":"2021-05-12","close":134.7293},{"date":"2021-05-13","close":136.9},{"date":"2021-05-14","close":137.6475},{"date":"2021-05-17","close":135.8642},{"date":"2021-05-18","close":136.0804},{"date":"2021-05-19","close":136.963},{"date":"2021-05-20","close":139.0795},{"date":"2021-05-21","close":139.71},{"date":"2021-05-24","close":139.4578},{"date":"2021-05-25","close":139.5298},{"date":"2021-05-26","close":139.5749},{"date":"2021-05-27","close":138.1788},{"date":"2021-05-28","close":139.6199},{"date":"2021-06-01","close":138.9354},{"date":"2021-06-02","close":139.9892},{"date":"2021-06-03","close":140.5386},{"date":"2021-06-04","close":140.8898},{"date":"2021-06-07","close":141.8265},{"date":"2021-06-08","close":141.2321},{"date":"2021-06-09","close":141.9436},{"date":"2021-06-10","close":143.862},{"date":"2021-06-11","close":144.4294},{"date":"2021-06-14","close":144.5375},{"date":"2021-06-15","close":145.7174},{"date":"2021-06-16","close":142.7272},{"date":"2021-06-17","close":146.0866},{"date":"2021-06-18","close":141.8896},{"date":"2021-06-21","close":145.276},{"date":"2021-06-22","close":143.835},{"date":"2021-06-23","close":140.8358},{"date":"2021-06-24","close":139.3858},{"date":"2021-06-25","close":139.809},{"date":"2021-06-28","close":141.7005},{"date":"2021-06-29","close":140.0342},{"date":"2021-06-30","close":138.8183},{"date":"2021-07-01","close":140.1153},{"date":"2021-07-02","close":141.2951},{"date":"2021-07-06","close":143.9971},{"date":"2021-07-07","close":147.1494},{"date":"2021-07-08","close":145.5282},{"date":"2021-07-09","close":146.1587},{"date":"2021-07-12","close":146.7891},{"date":"2021-07-13","close":146.1317},{"date":"2021-07-14","close":147.0233},{"date":"2021-07-15","close":149.6083},{"date":"2021-07-16","close":151.5896},{"date":"2021-07-19","close":150.734},{"date":"2021-07-20","close":150.1396},{"date":"2021-07-21","close":147.2485},{"date":"2021-07-22","close":148.0861},{"date":"2021-07-23","close":150.6529},{"date":"2021-07-26","close":149.6712},{"date":"2021-07-27","close":153.2919},{"date":"2021-07-28","close":153.427},{"date":"2021-07-29","close":153.7692},{"date":"2021-07-30","close":153.2108},{"date":"2021-08-02","close":155.1382},{"date":"2021-08-03","close":157.8852},{"date":"2021-08-04","close":158.939},{"date":"2021-08-05","close":161.8211},{"date":"2021-08-06","close":159.8216},{"date":"2021-08-09","close":160.0684},{"date":"2021-08-10","close":159.0652},{"date":"2021-08-11","close":158.6586},{"date":"2021-08-12","close":160.3666},{"date":"2021-08-13","close":161.6951},{"date":"2021-08-16","close":164.0267},{"date":"2021-08-17","close":163.9273},{"date":"2021-08-18","close":162.5627},{"date":"2021-08-19","close":164.2707},{"date":"2021-08-20","close":166.3764},{"date":"2021-08-23","close":164.6593},{"date":"2021-08-24","close":163.2133},{"date":"2021-08-25","close":163.4664},{"date":"2021-08-26","close":163.7737},{"date":"2021-08-27","close":162.9513},{"date":"2021-08-30","close":165.0027},{"date":"2021-08-31","close":164.7045},{"date":"2021-09-01","close":166.6747},{"date":"2021-09-02","close":168.8617},{"date":"2021-09-03","close":167.3253},{"date":"2021-09-07","close":166.286},{"date":"2021-09-08","close":170.5788},{"date":"2021-09-09","close":169.4852},{"date":"2021-09-10","close":167.0},{"date":"2021-09-13","close":165.5088},{"date":"2021-09-14","close":167.0813},{"date":"2021-09-15","close":165.9697},{"date":"2021-09-16","close":164.2074},{"date":"2021-09-17","close":160.8998},{"date":"2021-09-20","close":161.9933},{"date":"2021-09-21","close":161.2794},{"date":"2021-09-22","close":160.6106},{"date":"2021-09-23","close":160.71},{"date":"2021-09-24","close":159.7701},{"date":"2021-09-27","close":154.2755},{"date":"2021-09-28","close":151.9981},{"date":"2021-09-29","close":153.905},{"date":"2021-09-30","close":152.7663},{"date":"2021-10-01","close":152.1336},{"date":"2021-10-04","close":154.4562},{"date":"2021-10-05","close":155.0798},{"date":"2021-10-06","close":157.4114},{"date":"2021-10-07","close":155.866},{"date":"2021-10-08","close":154.3839},{"date":"2021-10-11","close":152.6036},{"date":"2021-10-12","close":153.2181},{"date":"2021-10-13","close":153.0916},{"date":"2021-10-14","close":154.7002},{"date":"2021-10-15","close":154.9171},{"date":"2021-10-18","close":153.9863},{"date":"2021-10-19","close":156.0287},{"date":"2021-10-20","close":157.2216},{"date":"2021-10-21","close":156.8421},{"date":"2021-10-22","close":158.8845},{"date":"2021-10-25","close":158.0169},{"date":"2021-10-26","close":158.1073},{"date":"2021-10-27","close":156.5439},{"date":"2021-10-28","close":158.4326},{"date":"2021-10-29","close":157.4114},{"date":"2021-11-01","close":156.9686},{"date":"2021-11-02","close":159.7792},{"date":"2021-11-03","close":151.8354},{"date":"2021-11-04","close":152.5222},{"date":"2021-11-05","close":153.3266},{"date":"2021-11-08","close":152.7392},{"date":"2021-11-09","close":153.7486},{"date":"2021-11-10","close":155.9978},{"date":"2021-11-11","close":154.7735},{"date":"2021-11-12","close":154.8551},{"date":"2021-11-15","close":156.6146},{"date":"2021-11-16","close":154.8551},{"date":"2021-11-17","close":154.8642},{"date":"2021-11-18","close":155.5353},{"date":"2021-11-19","close":157.2495},{"date":"2021-11-22","close":158.3288},{"date":"2021-11-23","close":156.9774},{"date":"2021-11-24","close":157.2767},{"date":"2021-11-26","close":154.4651},{"date":"2021-11-29","close":157.1951},{"date":"2021-11-30","close":152.887},{"date":"2021-12-01","close":152.1886},{"date":"2021-12-02","close":154.5195},{"date":"2021-12-03","close":155.6623},{"date":"2021-12-06","close":157.7392},{"date":"2021-12-07","close":160.0973},{"date":"2021-12-08","close":160.315},{"date":"2021-12-09","close":159.4624},{"date":"2021-12-10","close":159.7527},{"date":"2021-12-13","close":164.0699},{"date":"2021-12-14","close":162.6187},{"date":"2021-12-15","close":165.3124},{"date":"2021-12-16","close":165.911},{"date":"2021-12-17","close":166.0742},{"date":"2021-12-20","close":165.6298},{"date":"2021-12-21","close":164.4054},{"date":"2021-12-22","close":166.31},{"date":"2021-12-23","close":165.1401},{"date":"2021-12-27","close":166.5005},{"date":"2021-12-28","close":168.8223},{"date":"2021-12-29","close":169.956},{"date":"2021-12-30","close":170.5365},{"date":"2021-12-31","close":171.2893},{"date":"2022-01-03","close":167.0084},{"date":"2022-01-04","close":162.7275},{"date":"2022-01-05","close":161.5304},{"date":"2022-01-06","close":158.9908},{"date":"2022-01-07","close":157.3583},{"date":"2022-01-10","close":154.2111},{"date":"2022-01-11","close":152.6511},{"date":"2022-01-12","close":153.4402},{"date":"2022-01-13","close":152.4516},{"date":"2022-01-14","close":148.3521},{"date":"2022-01-18","close":146.9373},{"date":"2022-01-19","close":146.0394},{"date":"2022-01-20","close":147.5631},{"date":"2022-01-21","close":146.375},{"date":"2022-01-24","close":144.9238},{"date":"2022-01-25","close":142.3934},{"date":"2022-01-26","close":141.0783},{"date":"2022-01-27","close":141.6225},{"date":"2022-01-28","close":143.1552},{"date":"2022-01-31","close":145.8399},{"date":"2022-02-01","close":143.9443},{"date":"2022-02-02","close":145.858},{"date":"2022-02-03","close":142.8559},{"date":"2022-02-04","close":141.0329},{"date":"2022-02-07","close":141.5091},{"date":"2022-02-08","close":141.7277},{"date":"2022-02-09","close":141.7914},{"date":"2022-02-10","close":136.9475},{"date":"2022-02-11","close":136.0826},{"date":"2022-02-14","close":134.7806},{"date":"2022-02-15","close":133.6334},{"date":"2022-02-16","close":133.1963},{"date":"2022-02-17","close":134.8079},{"date":"2022-02-18","close":134.99},{"date":"2022-02-22","close":134.5985},{"date":"2022-02-23","close":133.5969},{"date":"2022-02-24","close":135.2995},{"date":"2022-02-25","close":139.0235},{"date":"2022-02-28","close":137.5667},{"date":"2022-03-01","close":137.503},{"date":"2022-03-02","close":138.4863},{"date":"2022-03-03","close":141.0721},{"date":"2022-03-04","close":146.6261},{"date":"2022-03-07","close":144.969},{"date":"2022-03-08","close":140.4439},{"date":"2022-03-09","close":140.025},{"date":"2022-03-10","close":139.4241},{"date":"2022-03-11","close":138.4681},{"date":"2022-03-14","close":138.9598},{"date":"2022-03-15","close":141.9917},{"date":"2022-03-16","close":142.1738},{"date":"2022-03-17","close":143.3392},{"date":"2022-03-18","close":144.5137},{"date":"2022-03-21","close":142.9568},{"date":"2022-03-22","close":142.5653},{"date":"2022-03-23","close":141.673},{"date":"2022-03-24","close":143.9948},{"date":"2022-03-25","close":145.2695},{"date":"2022-03-28","close":146.9721},{"date":"2022-03-29","close":149.7218},{"date":"2022-03-30","close":151.0056},{"date":"2022-03-31","close":150.7142},{"date":"2022-04-01","close":153.728},{"date":"2022-04-04","close":151.3698},{"date":"2022-04-05","close":152.6354},{"date":"2022-04-06","close":153.8645},{"date":"2022-04-07","close":155.8221},{"date":"2022-04-08","close":154.6658},{"date":"2022-04-11","close":154.0739},{"date":"2022-04-12","close":153.4639},{"date":"2022-04-13","close":152.1892},{"date":"2022-04-14","close":151.2878},{"date":"2022-04-18","close":147.9008},{"date":"2022-04-19","close":149.6672},{"date":"2022-04-20","close":152.5625},{"date":"2022-04-21","close":150.514},{"date":"2022-04-22","close":149.5033},{"date":"2022-04-25","close":146.4167},{"date":"2022-04-26","close":144.0949},{"date":"2022-04-27","close":142.2557},{"date":"2022-04-28","close":146.2984},{"date":"2022-04-29","close":140.289},{"date":"2022-05-02","close":135.509},{"date":"2022-05-03","close":136.2282},{"date":"2022-05-04","close":138.8505},{"date":"2022-05-05","close":135.081},{"date":"2022-05-06","close":135.6729},{"date":"2022-05-09","close":133.3271},{"date":"2022-05-10","close":131.2786},{"date":"2022-05-11","close":131.7267},{"date":"2022-05-12","close":133.3546},{"date":"2022-05-13","close":133.9581},{"date":"2022-05-16","close":133.4917},{"date":"2022-05-17","close":133.8941},{"date":"2022-05-18","close":131.9462},{"date":"2022-05-19","close":132.6503},{"date":"2022-05-20","close":133.1259},{"date":"2022-05-23","close":135.6774},{"date":"2022-05-24","close":135.778},{"date":"2022-05-25","close":134.3331},{"date":"2022-05-26","close":136.0981},{"date":"2022-05-27","close":138.7868},{"date":"2022-05-31","close":138.3204},{"date":"2022-06-01","close":138.9331},{"date":"2022-06-02","close":141.8047},{"date":"2022-06-03","close":141.887},{"date":"2022-06-06","close":141.8412},{"date":"2022-06-07","close":143.4417},{"date":"2022-06-08","close":140.4695},{"date":"2022-06-09","close":137.6894},{"date":"2022-06-10","close":135.5951},{"date":"2022-06-13","close":128.6357},{"date":"2022-06-14","close":122.0603},{"date":"2022-06-15","close":123.4778},{"date":"2022-06-16","close":119.6917},{"date":"2022-06-17","close":120.5697},{"date":"2022-06-21","close":122.9474},{"date":"2022-06-22","close":125.2977},{"date":"2022-06-23","close":132.2206},{"date":"2022-06-24","close":135.6591},{"date":"2022-06-27","close":136.217},{"date":"2022-06-28","close":132.6961},{"date":"2022-06-29","close":133.3546},{"date":"2022-06-30","close":136.0524},{"date":"2022-07-01","close":140.314},{"date":"2022-07-05","close":136.8571},{"date":"2022-07-06","close":139.2258},{"date":"2022-07-07","close":140.1311},{"date":"2022-07-08","close":137.9637},{"date":"2022-07-11","close":137.3327},{"date":"2022-07-12","close":135.3756},{"date":"2022-07-13","close":135.3665},{"date":"2022-07-14","close":134.013},{"date":"2022-07-15","close":135.8695},{"date":"2022-07-18","close":132.6687},{"date":"2022-07-19","close":134.2234},{"date":"2022-07-20","close":132.3395},{"date":"2022-07-21","close":133.4734},{"date":"2022-07-22","close":135.5494},{"date":"2022-07-25","close":137.0217},{"date":"2022-07-26","close":137.6894},{"date":"2022-07-27","close":138.3387},{"date":"2022-07-28","close":142.2162},{"date":"2022-07-29","close":142.1522},{"date":"2022-08-01","close":143.2405},{"date":"2022-08-02","close":142.1888},{"date":"2022-08-03","close":144.1733},{"date":"2022-08-04","close":145.0786},{"date":"2022-08-05","close":142.3351},{"date":"2022-08-08","close":142.4866},{"date":"2022-08-09","close":142.6887},{"date":"2022-08-10","close":143.9744},{"date":"2022-08-11","close":142.5325},{"date":"2022-08-12","close":145.4071},{"date":"2022-08-15","close":146.2428},{"date":"2022-08-16","close":146.4816},{"date":"2022-08-17","close":145.9673},{"date":"2022-08-18","close":145.7928},{"date":"2022-08-19","close":144.9295},{"date":"2022-08-22","close":142.5142},{"date":"2022-08-23","close":140.3284},{"date":"2022-08-24","close":141.9173},{"date":"2022-08-25","close":142.6428},{"date":"2022-08-26","close":138.758},{"date":"2022-08-29","close":139.2632},{"date":"2022-08-30","close":138.207},{"date":"2022-08-31","close":136.3335},{"date":"2022-09-01","close":139.1162},{"date":"2022-09-02","close":136.0304},{"date":"2022-09-06","close":136.3059},{"date":"2022-09-07","close":140.8244},{"date":"2022-09-08","close":141.9081},{"date":"2022-09-09","close":142.257},{"date":"2022-09-12","close":144.0662},{"date":"2022-09-13","close":139.7223},{"date":"2022-09-14","close":140.9529},{"date":"2022-09-15","close":135.7917},{"date":"2022-09-16","close":136.2876},{"date":"2022-09-19","close":136.4253},{"date":"2022-09-20","close":133.5692},{"date":"2022-09-21","close":132.5406},{"date":"2022-09-22","close":131.1354},{"date":"2022-09-23","close":129.4089},{"date":"2022-09-26","close":126.1211},{"date":"2022-09-27","close":123.7149},{"date":"2022-09-28","close":126.2037},{"date":"2022-09-29","close":122.3282},{"date":"2022-09-30","close":119.5363},{"date":"2022-10-03","close":123.3843},{"date":"2022-10-04","close":125.3773},{"date":"2022-10-05","close":122.5119},{"date":"2022-10-06","close":120.5282},{"date":"2022-10-07","close":117.0475},{"date":"2022-10-10","close":117.0383},{"date":"2022-10-11","close":117.2955},{"date":"2022-10-12","close":115.725},{"date":"2022-10-13","close":118.4526},{"date":"2022-10-14","close":117.9567},{"date":"2022-10-17","close":120.6935},{"date":"2022-10-18","close":123.77},{"date":"2022-10-19","close":123.0629},{"date":"2022-10-20","close":119.3251},{"date":"2022-10-21","close":121.9241},{"date":"2022-10-24","close":124.8629},{"date":"2022-10-25","close":128.1599},{"date":"2022-10-26","close":127.8569},{"date":"2022-10-27","close":130.4283},{"date":"2022-10-28","close":134.0284},{"date":"2022-10-31","close":133.4773},{"date":"2022-11-01","close":130.263},{"date":"2022-11-02","close":126.8834},{"date":"2022-11-03","close":126.5895},{"date":"2022-11-04","close":127.6915},{"date":"2022-11-07","close":127.3732},{"date":"2022-11-08","close":128.9879},{"date":"2022-11-09","close":128.6835},{"date":"2022-11-10","close":136.1114},{"date":"2022-11-11","close":134.6628},{"date":"2022-11-14","close":133.5647},{"date":"2022-11-15","close":134.7365},{"date":"2022-11-16","close":135.687},{"date":"2022-11-17","close":131.8115},{"date":"2022-11-18","close":135.3733},{"date":"2022-11-21","close":136.3052},{"date":"2022-11-22","close":136.7666},{"date":"2022-11-23","close":139.5717},{"date":"2022-11-25","close":141.0849},{"date":"2022-11-28","close":138.1783},{"date":"2022-11-29","close":135.77},{"date":"2022-11-30","close":140.033},{"date":"2022-12-01","close":142.1091},{"date":"2022-12-02","close":141.86},{"date":"2022-12-05","close":141.3433},{"date":"2022-12-06","close":142.7273},{"date":"2022-12-07","close":141.9061},{"date":"2022-12-08","close":143.401},{"date":"2022-12-09","close":144.0746},{"date":"2022-12-12","close":144.8589},{"date":"2022-12-13","close":146.8888},{"date":"2022-12-14","close":146.1138},{"date":"2022-12-15","close":144.3329},{"date":"2022-12-16","close":140.6235},{"date":"2022-12-19","close":139.7747},{"date":"2022-12-20","close":138.6489},{"date":"2022-12-21","close":140.7435},{"date":"2022-12-22","close":140.1898},{"date":"2022-12-23","close":141.1957},{"date":"2022-12-27","close":142.3583},{"date":"2022-12-28","close":141.2879},{"date":"2022-12-29","close":142.8197},{"date":"2022-12-30","close":140.642},{"date":"2023-01-03","close":142.1922},{"date":"2023-01-04","close":145.025},{"date":"2023-01-05","close":142.7181},{"date":"2023-01-06","close":146.0307},{"date":"2023-01-09","close":146.1968},{"date":"2023-01-10","close":148.3468},{"date":"2023-01-11","close":148.9466},{"date":"2023-01-12","close":147.1011},{"date":"2023-01-13","close":146.5936},{"date":"2023-01-17","close":145.0895},{"date":"2023-01-18","close":140.8911},{"date":"2023-01-19","close":138.5843},{"date":"2023-01-20","close":139.83},{"date":"2023-01-23","close":139.3041},{"date":"2023-01-24","close":142.5982},{"date":"2023-01-25","close":143.4932},{"date":"2023-01-26","close":144.1299},{"date":"2023-01-27","close":144.8866},{"date":"2023-01-30","close":143.0226},{"date":"2023-01-31","close":144.3975},{"date":"2023-02-01","close":146.3629},{"date":"2023-02-02","close":148.1899},{"date":"2023-02-03","close":144.5082},{"date":"2023-02-06","close":144.9298},{"date":"2023-02-07","close":144.0588},{"date":"2023-02-08","close":139.6297},{"date":"2023-02-09","close":138.1193},{"date":"2023-02-10","close":139.4073},{"date":"2023-02-13","close":140.5748},{"date":"2023-02-14","close":138.3509},{"date":"2023-02-15","close":138.2953},{"date":"2023-02-16","close":136.6368},{"date":"2023-02-17","close":138.6289},{"date":"2023-02-21","close":136.8221},{"date":"2023-02-22","close":135.914},{"date":"2023-02-23","close":133.301},{"date":"2023-02-24","close":131.1698},{"date":"2023-02-27","close":129.5204},{"date":"2023-02-28","close":130.0764},{"date":"2023-03-01","close":128.0008},{"date":"2023-03-02","close":128.39},{"date":"2023-03-03","close":129.4463},{"date":"2023-03-06","close":129.6501},{"date":"2023-03-07","close":127.065},{"date":"2023-03-08","close":128.0935},{"date":"2023-03-09","close":125.8974},{"date":"2023-03-10","close":123.8404},{"date":"2023-03-13","close":126.3607},{"date":"2023-03-14","close":127.5653},{"date":"2023-03-15","close":130.308},{"date":"2023-03-16","close":132.1798},{"date":"2023-03-17","close":131.4014},{"date":"2023-03-20","close":132.0964},{"date":"2023-03-21","close":128.668},{"date":"2023-03-22","close":126.37},{"date":"2023-03-23","close":126.685},{"date":"2023-03-24","close":131.4292},{"date":"2023-03-27","close":131.281},{"date":"2023-03-28","close":130.8548},{"date":"2023-03-29","close":133.5604},{"date":"2023-03-30","close":135.182},{"date":"2023-03-31","close":135.7379},{"date":"2023-04-03","close":134.765},{"date":"2023-04-04","close":136.331},{"date":"2023-04-05","close":139.1849},{"date":"2023-04-06","close":140.7323},{"date":"2023-04-10","close":140.7416},{"date":"2023-04-11","close":140.8991},{"date":"2023-04-12","close":139.7501},{"date":"2023-04-13","close":140.8435},{"date":"2023-04-14","close":138.7123},{"date":"2023-04-17","close":138.842},{"date":"2023-04-18","close":137.2298},{"date":"2023-04-19","close":138.073},{"date":"2023-04-20","close":138.6382},{"date":"2023-04-21","close":139.852},{"date":"2023-04-24","close":140.3895},{"date":"2023-04-25","close":141.2327},{"date":"2023-04-26","close":138.11},{"date":"2023-04-27","close":137.5634},{"date":"2023-04-28","close":137.3688},{"date":"2023-05-01","close":135.8306},{"date":"2023-05-02","close":135.9696},{"date":"2023-05-03","close":135.7379},{"date":"2023-05-04","close":136.9703},{"date":"2023-05-05","close":137.5355},{"date":"2023-05-08","close":137.3009},{"date":"2023-05-09","close":137.6826},{"date":"2023-05-10","close":139.4144},{"date":"2023-05-11","close":139.1165},{"date":"2023-05-12","close":139.4423},{"date":"2023-05-15","close":137.3847},{"date":"2023-05-16","close":134.7219},{"date":"2023-05-17","close":133.7071},{"date":"2023-05-18","close":131.9567},{"date":"2023-05-19","close":131.696},{"date":"2023-05-22","close":133.6698},{"date":"2023-05-23","close":133.6047},{"date":"2023-05-24","close":133.2975},{"date":"2023-05-25","close":132.6271},{"date":"2023-05-26","close":133.5675},{"date":"2023-05-30","close":133.3254},{"date":"2023-05-31","close":134.4892},{"date":"2023-06-01","close":133.6698},{"date":"2023-06-02","close":135.7368},{"date":"2023-06-05","close":135.8485},{"date":"2023-06-06","close":134.8057},{"date":"2023-06-07","close":136.9378},{"date":"2023-06-08","close":136.9751},{"date":"2023-06-09","close":136.5468},{"date":"2023-06-12","close":135.9602},{"date":"2023-06-13","close":136.2674},{"date":"2023-06-14","close":136.0347},{"date":"2023-06-15","close":137.8782},{"date":"2023-06-16","close":138.7068},{"date":"2023-06-20","close":137.8968},{"date":"2023-06-21","close":138.3902},{"date":"2023-06-22","close":138.2599},{"date":"2023-06-23","close":135.7088},{"date":"2023-06-26","close":130.5602},{"date":"2023-06-27","close":133.0275},{"date":"2023-06-28","close":131.2585},{"date":"2023-06-29","close":130.7836},{"date":"2023-06-30","close":132.9064},{"date":"2023-07-03","close":134.0423},{"date":"2023-07-05","close":134.815},{"date":"2023-07-06","close":132.5992},{"date":"2023-07-07","close":131.3329},{"date":"2023-07-10","close":130.9046},{"date":"2023-07-11","close":132.7015},{"date":"2023-07-12","close":135.4109},{"date":"2023-07-13","close":135.4202},{"date":"2023-07-14","close":136.1278},{"date":"2023-07-17","close":134.1354},{"date":"2023-07-18","close":132.8133},{"date":"2023-07-19","close":134.0516},{"date":"2023-07-20","close":136.8075},{"date":"2023-07-21","close":138.5578},{"date":"2023-07-24","close":137.5337},{"date":"2023-07-25","close":138.0458},{"date":"2023-07-26","close":137.5895},{"date":"2023-07-27","close":138.2506},{"date":"2023-07-28","close":136.8075},{"date":"2023-07-31","close":137.2637},{"date":"2023-08-01","close":134.4985},{"date":"2023-08-02","close":135.625},{"date":"2023-08-03","close":132.3292},{"date":"2023-08-04","close":132.1802},{"date":"2023-08-07","close":132.9737},{"date":"2023-08-08","close":132.9362},{"date":"2023-08-09","close":131.4204},{"date":"2023-08-10","close":130.5127},{"date":"2023-08-11","close":131.1865},{"date":"2023-08-14","close":133.0017},{"date":"2023-08-15","close":131.645},{"date":"2023-08-16","close":131.018},{"date":"2023-08-17","close":129.315},{"date":"2023-08-18","close":130.0262},{"date":"2023-08-21","close":128.6507},{"date":"2023-08-22","close":129.5022},{"date":"2023-08-23","close":130.5782},{"date":"2023-08-24","close":129.3618},{"date":"2023-08-25","close":131.3923},{"date":"2023-08-28","close":131.121},{"date":"2023-08-29","close":131.0648},{"date":"2023-08-30","close":130.5595},{"date":"2023-08-31","close":129.8203},{"date":"2023-09-01","close":128.9408},{"date":"2023-09-05","close":127.6121},{"date":"2023-09-06","close":127.0038},{"date":"2023-09-07","close":128.8565},{"date":"2023-09-08","close":128.8752},{"date":"2023-09-11","close":129.3338},{"date":"2023-09-12","close":128.7162},{"date":"2023-09-13","close":130.3537},{"date":"2023-09-14","close":131.9163},{"date":"2023-09-15","close":129.97},{"date":"2023-09-18","close":129.5209},{"date":"2023-09-19","close":128.7256},{"date":"2023-09-20","close":128.3793},{"date":"2023-09-21","close":124.964},{"date":"2023-09-22","close":123.7476},{"date":"2023-09-25","close":124.1686},{"date":"2023-09-26","close":121.3054},{"date":"2023-09-27","close":118.2175},{"date":"2023-09-28","close":115.635},{"date":"2023-09-29","close":115.8689},{"date":"2023-10-02","close":112.0512},{"date":"2023-10-03","close":109.478},{"date":"2023-10-04","close":111.6769},{"date":"2023-10-05","close":111.0968},{"date":"2023-10-06","close":111.2091},{"date":"2023-10-09","close":113.0337},{"date":"2023-10-10","close":114.0256},{"date":"2023-10-11","close":114.3624},{"date":"2023-10-12","close":110.7225},{"date":"2023-10-13","close":110.4511},{"date":"2023-10-16","close":112.2664},{"date":"2023-10-17","close":112.5658},{"date":"2023-10-18","close":110.5447},{"date":"2023-10-19","close":109.4967},{"date":"2023-10-20","close":108.3551},{"date":"2023-10-23","close":108.0744},{"date":"2023-10-24","close":110.1985},{"date":"2023-10-25","close":109.0101},{"date":"2023-10-26","close":110.4324},{"date":"2023-10-27","close":108.9072},{"date":"2023-10-30","close":109.2066},{"date":"2023-10-31","close":110.0862},{"date":"2023-11-01","close":111.1623},{"date":"2023-11-02","close":116.4865},{"date":"2023-11-03","close":121.6797},{"date":"2023-11-06","close":119.3778},{"date":"2023-11-07","close":118.7041},{"date":"2023-11-08","close":118.0304},{"date":"2023-11-09","close":116.2806},{"date":"2023-11-10","close":115.5601},{"date":"2023-11-13","close":114.6171},{"date":"2023-11-14","close":122.0989},{"date":"2023-11-15","close":122.7671},{"date":"2023-11-16","close":123.2753},{"date":"2023-11-17","close":124.3199},{"date":"2023-11-20","close":122.9741},{"date":"2023-11-21","close":123.1247},{"date":"2023-11-22","close":122.7859},{"date":"2023-11-24","close":124.2822},{"date":"2023-11-27","close":123.0494},{"date":"2023-11-28","close":122.9647},{"date":"2023-11-29","close":123.4917},{"date":"2023-11-30","close":124.0752},{"date":"2023-12-01","close":125.3928},{"date":"2023-12-04","close":125.2987},{"date":"2023-12-05","close":123.6423},{"date":"2023-12-06","close":124.8846},{"date":"2023-12-07","close":124.7434},{"date":"2023-12-08","close":123.6141},{"date":"2023-12-11","close":123.0118},{"date":"2023-12-12","close":123.3129},{"date":"2023-12-13","close":127.1244},{"date":"2023-12-14","close":126.5692},{"date":"2023-12-15","close":123.9905},{"date":"2023-12-18","close":123.1623},{"date":"2023-12-19","close":124.8093},{"date":"2023-12-20","close":123.0965},{"date":"2023-12-21","close":123.7552},{"date":"2023-12-22","close":123.8117},{"date":"2023-12-26","close":124.4799},{"date":"2023-12-27","close":124.4423},{"date":"2023-12-28","close":125.148},{"date":"2023-12-29","close":124.2164},{"date":"2024-01-02","close":125.6469},{"date":"2024-01-03","close":125.6469},{"date":"2024-01-04","close":123.9999},{"date":"2024-01-05","close":124.1223},{"date":"2024-01-08","close":125.2045},{"date":"2024-01-09","close":124.9222},{"date":"2024-01-10","close":125.7504},{"date":"2024-01-11","close":123.7835},{"date":"2024-01-12","close":124.4234},{"date":"2024-01-16","close":122.7294},{"date":"2024-01-17","close":120.8566},{"date":"2024-01-18","close":118.4192},{"date":"2024-01-19","close":117.9204},{"date":"2024-01-22","close":119.3885},{"date":"2024-01-23","close":118.8239},{"date":"2024-01-24","close":114.7583},{"date":"2024-01-25","close":116.6781},{"date":"2024-01-26","close":115.9064},{"date":"2024-01-29","close":118.3439},{"date":"2024-01-30","close":117.0734},{"date":"2024-01-31","close":116.7158},{"date":"2024-02-01","close":117.8639},{"date":"2024-02-02","close":116.0947},{"date":"2024-02-05","close":114.363},{"date":"2024-02-06","close":115.3041},{"date":"2024-02-07","close":115.4347},{"date":"2024-02-08","close":115.3212},{"date":"2024-02-09","close":115.6714},{"date":"2024-02-12","close":117.0345},{"date":"2024-02-13","close":113.3807},{"date":"2024-02-14","close":114.0433},{"date":"2024-02-15","close":117.6213},{"date":"2024-02-16","close":116.2583},{"date":"2024-02-20","close":114.687},{"date":"2024-02-21","close":115.2265},{"date":"2024-02-22","close":113.286},{"date":"2024-02-23","close":112.6045},{"date":"2024-02-26","close":111.1562},{"date":"2024-02-27","close":111.7242},{"date":"2024-02-28","close":111.6106},{"date":"2024-02-29","close":112.2069},{"date":"2024-03-01","close":113.286},{"date":"2024-03-04","close":115.1981},{"date":"2024-03-05","close":112.8885},{"date":"2024-03-06","close":113.8824},{"date":"2024-03-07","close":112.2732},{"date":"2024-03-08","close":112.1123},{"date":"2024-03-11","close":113.9013},{"date":"2024-03-12","close":112.8127},{"date":"2024-03-13","close":114.1001},{"date":"2024-03-14","close":112.1501},{"date":"2024-03-15","close":110.8817},{"date":"2024-03-18","close":110.9669},{"date":"2024-03-19","close":111.6958},{"date":"2024-03-20","close":111.781},{"date":"2024-03-21","close":111.8946},{"date":"2024-03-22","close":111.4591},{"date":"2024-03-25","close":110.8817},{"date":"2024-03-26","close":111.5443},{"date":"2024-03-27","close":115.0088},{"date":"2024-03-28","close":115.6809},{"date":"2024-04-01","close":113.8729},{"date":"2024-04-02","close":113.1724},{"date":"2024-04-03","close":112.5761},{"date":"2024-04-04","close":113.9486},{"date":"2024-04-05","close":112.188},{"date":"2024-04-08","close":113.6079},{"date":"2024-04-09","close":115.3401},{"date":"2024-04-10","close":111.9892},{"date":"2024-04-11","close":111.5254},{"date":"2024-04-12","close":110.3422},{"date":"2024-04-15","close":109.7837},{"date":"2024-04-16","close":107.7391},{"date":"2024-04-17","close":109.2347},{"date":"2024-04-18","close":111.0805},{"date":"2024-04-19","close":112.188},{"date":"2024-04-22","close":112.8885},{"date":"2024-04-23","close":113.4659},{"date":"2024-04-24","close":114.8763},{"date":"2024-04-25","close":115.0561},{"date":"2024-04-26","close":114.3273},{"date":"2024-04-29","close":115.7471},{"date":"2024-04-30","close":115.785},{"date":"2024-05-01","close":118.4354},{"date":"2024-05-02","close":119.2211},{"date":"2024-05-03","close":121.8715},{"date":"2024-05-06","close":123.2913},{"date":"2024-05-07","close":124.7775},{"date":"2024-05-08","close":125.7714},{"date":"2024-05-09","close":127.2007},{"date":"2024-05-10","close":128.2608},{"date":"2024-05-13","close":127.3517},{"date":"2024-05-14","close":126.733},{"date":"2024-05-15","close":127.3232},{"date":"2024-05-16","close":127.8182},{"date":"2024-05-17","close":127.3327},{"date":"2024-05-20","close":127.1518},{"date":"2024-05-21","close":127.9039},{"date":"2024-05-22","close":127.3232},{"date":"2024-05-23","close":122.4206},{"date":"2024-05-24","close":122.0684},{"date":"2024-05-28","close":120.174},{"date":"2024-05-29","close":118.1464},{"date":"2024-05-30","close":120.2121},{"date":"2024-05-31","close":124.4863},{"date":"2024-06-03","close":124.4863},{"date":"2024-06-04","close":126.4379},{"date":"2024-06-05","close":125.3526},{"date":"2024-06-06","close":124.3436},{"date":"2024-06-07","close":122.0874},{"date":"2024-06-10","close":122.3825},{"date":"2024-06-11","close":121.7733},{"date":"2024-06-12","close":121.9732},{"date":"2024-06-13","close":123.0108},{"date":"2024-06-14","close":123.087},{"date":"2024-06-17","close":122.5349},{"date":"2024-06-18","close":124.2008},{"date":"2024-06-20","close":124.0009},{"date":"2024-06-21","close":124.2674},{"date":"2024-06-24","close":125.8286},{"date":"2024-06-25","close":123.1536},{"date":"2024-06-26","close":123.3535},{"date":"2024-06-27","close":123.0584},{"date":"2024-06-28","close":122.9537},{"date":"2024-07-01","close":121.621},{"date":"2024-07-02","close":122.2874},{"date":"2024-07-03","close":121.8114},{"date":"2024-07-05","close":123.7629},{"date":"2024-07-08","close":123.6772},{"date":"2024-07-09","close":124.4388},{"date":"2024-07-10","close":125.8762},{"date":"2024-07-11","close":129.6745},{"date":"2024-07-12","close":132.397},{"date":"2024-07-15","close":129.7792},{"date":"2024-07-16","close":132.397},{"date":"2024-07-17","close":135.6813},{"date":"2024-07-18","close":134.558},{"date":"2024-07-19","close":134.3771},{"date":"2024-07-22","close":134.9863},{"date":"2024-07-23","close":133.7393},{"date":"2024-07-24","close":135.5575},{"date":"2024-07-25","close":133.3681},{"date":"2024-07-26","close":134.9007},{"date":"2024-07-29","close":134.5675},{"date":"2024-07-30","close":136.7665},{"date":"2024-07-31","close":135.5194},{"date":"2024-08-01","close":137.5566},{"date":"2024-08-02","close":140.2697},{"date":"2024-08-05","close":135.8622},{"date":"2024-08-06","close":136.6999},{"date":"2024-08-07","close":136.8807},{"date":"2024-08-08","close":137.7565},{"date":"2024-08-09","close":135.4433},{"date":"2024-08-12","close":135.7098},{"date":"2024-08-13","close":135.3222},{"date":"2024-08-14","close":135.5902},{"date":"2024-08-15","close":135.9348},{"date":"2024-08-16","close":134.9298},{"date":"2024-08-19","close":135.4945},{"date":"2024-08-20","close":135.2074},{"date":"2024-08-21","close":134.7289},{"date":"2024-08-22","close":134.011},{"date":"2024-08-23","close":134.3938},{"date":"2024-08-26","close":135.0063},{"date":"2024-08-27","close":134.1546},{"date":"2024-08-28","close":135.6859},{"date":"2024-08-29","close":135.7338},{"date":"2024-08-30","close":136.978},{"date":"2024-09-03","close":137.3225},{"date":"2024-09-04","close":137.9638},{"date":"2024-09-05","close":138.3083},{"date":"2024-09-06","close":137.7628},{"date":"2024-09-09","close":139.7439},{"date":"2024-09-10","close":141.84},{"date":"2024-09-11","close":140.7297},{"date":"2024-09-12","close":140.8159},{"date":"2024-09-13","close":141.773},{"date":"2024-09-16","close":142.6918},{"date":"2024-09-17","close":143.467},{"date":"2024-09-18","close":142.5482},{"date":"2024-09-19","close":142.6822},{"date":"2024-09-20","close":140.9116},{"date":"2024-09-23","close":141.2083},{"date":"2024-09-24","close":138.8156},{"date":"2024-09-25","close":137.9351},{"date":"2024-09-26","close":137.0354},{"date":"2024-09-27","close":138.7103},{"date":"2024-09-30","close":139.9641},{"date":"2024-10-01","close":139.4185},{"date":"2024-10-02","close":139.8301},{"date":"2024-10-03","close":138.471},{"date":"2024-10-04","close":136.4516},{"date":"2024-10-07","close":131.111},{"date":"2024-10-08","close":131.4939},{"date":"2024-10-09","close":130.3358},{"date":"2024-10-10","close":130.3741},{"date":"2024-10-11","close":132.9104},{"date":"2024-10-14","close":134.346},{"date":"2024-10-15","close":135.1404},{"date":"2024-10-16","close":136.4612},{"date":"2024-10-17","close":134.748},{"date":"2024-10-18","close":135.8678},{"date":"2024-10-21","close":134.9968},{"date":"2024-10-22","close":134.7097},{"date":"2024-10-23","close":136.0209},{"date":"2024-10-24","close":133.8004},{"date":"2024-10-25","close":131.7523},{"date":"2024-10-28","close":132.8338},{"date":"2024-10-29","close":129.9721},{"date":"2024-10-30","close":129.8668},{"date":"2024-10-31","close":132.183},{"date":"2024-11-01","close":130.1635},{"date":"2024-11-04","close":129.4936},{"date":"2024-11-05","close":131.2259},{"date":"2024-11-06","close":127.8474},{"date":"2024-11-07","close":127.1391},{"date":"2024-11-08","close":130.2497},{"date":"2024-11-11","close":128.9863},{"date":"2024-11-12","close":127.4703},{"date":"2024-11-13","close":127.4799},{"date":"2024-11-14","close":127.0757},{"date":"2024-11-15","close":129.2029},{"date":"2024-11-18","close":131.5515},{"date":"2024-11-19","close":133.0242},{"date":"2024-11-20","close":132.7258},{"date":"2024-11-21","close":133.5921},{"date":"2024-11-22","close":132.1675},{"date":"2024-11-25","close":131.6189},{"date":"2024-11-26","close":132.4371},{"date":"2024-11-27","close":133.1301},{"date":"2024-11-29","close":131.8114},{"date":"2024-12-02","close":130.5216},{"date":"2024-12-03","close":129.0778},{"date":"2024-12-04","close":126.1035},{"date":"2024-12-05","close":127.1527},{"date":"2024-12-06","close":127.4125},{"date":"2024-12-09","close":125.8243},{"date":"2024-12-10","close":126.0746},{"date":"2024-12-11","close":125.4586},{"date":"2024-12-12","close":125.6607},{"date":"2024-12-13","close":124.7367},{"date":"2024-12-16","close":124.0821},{"date":"2024-12-17","close":124.342},{"date":"2024-12-18","close":119.7699},{"date":"2024-12-19","close":119.1924},{"date":"2024-12-20","close":121.2041},{"date":"2024-12-23","close":121.2619},{"date":"2024-12-24","close":121.0212},{"date":"2024-12-26","close":121.4351},{"date":"2024-12-27","close":120.5977},{"date":"2024-12-30","close":119.587},{"date":"2024-12-31","close":119.8277},{"date":"2025-01-02","close":119.2213},{"date":"2025-01-03","close":119.1346},{"date":"2025-01-06","close":117.402},{"date":"2025-01-07","close":117.0748},{"date":"2025-01-08","close":118.0181},{"date":"2025-01-10","close":116.5839},{"date":"2025-01-13","close":116.478},{"date":"2025-01-14","close":117.9314},{"date":"2025-01-15","close":118.9036},{"date":"2025-01-16","close":121.6276},{"date":"2025-01-17","close":121.8586},{"date":"2025-01-21","close":121.5988},{"date":"2025-01-22","close":117.1229},{"date":"2025-01-23","close":117.248},{"date":"2025-01-24","close":117.0748},{"date":"2025-01-27","close":125.0832},{"date":"2025-01-28","close":121.5988},{"date":"2025-01-29","close":119.5967},{"date":"2025-01-30","close":119.0288},{"date":"2025-01-31","close":119.972},{"date":"2025-02-03","close":121.0501},{"date":"2025-02-04","close":119.2116},{"date":"2025-02-05","close":118.9806},{"date":"2025-02-06","close":119.3368},{"date":"2025-02-07","close":118.6346},{"date":"2025-02-10","close":119.2351},{"date":"2025-02-11","close":121.1431},{"date":"2025-02-12","close":121.0849},{"date":"2025-02-13","close":122.8767},{"date":"2025-02-14","close":121.7048},{"date":"2025-02-18","close":123.1673},{"date":"2025-02-19","close":123.8356},{"date":"2025-02-20","close":124.6201},{"date":"2025-02-21","close":128.5038},{"date":"2025-02-24","close":129.3852},{"date":"2025-02-25","close":132.93},{"date":"2025-02-26","close":130.8089},{"date":"2025-02-27","close":129.8017},{"date":"2025-02-28","close":131.6903},{"date":"2025-03-03","close":135.177},{"date":"2025-03-04","close":134.8186},{"date":"2025-03-05","close":133.4821},{"date":"2025-03-06","close":133.8307},{"date":"2025-03-07","close":140.8235},{"date":"2025-03-10","close":144.6104},{"date":"2025-03-11","close":138.9155},{"date":"2025-03-12","close":136.4264},{"date":"2025-03-13","close":138.0535},{"date":"2025-03-14","close":139.7775},{"date":"2025-03-17","close":140.2617},{"date":"2025-03-18","close":140.1939},{"date":"2025-03-19","close":137.5789},{"date":"2025-03-20","close":137.3465},{"date":"2025-03-21","close":136.6879},{"date":"2025-03-24","close":135.3029},{"date":"2025-03-25","close":134.7799},{"date":"2025-03-26","close":136.6879},{"date":"2025-03-27","close":138.5571},{"date":"2025-03-28","close":141.6371},{"date":"2025-03-31","close":142.8768},{"date":"2025-04-01","close":142.3731},{"date":"2025-04-02","close":141.5886},{"date":"2025-04-03","close":147.177},{"date":"2025-04-04","close":142.5959},{"date":"2025-04-07","close":137.8792},{"date":"2025-04-08","close":136.4361},{"date":"2025-04-09","close":134.6249},{"date":"2025-04-10","close":138.6443},{"date":"2025-04-11","close":141.4918},{"date":"2025-04-14","close":144.1455},{"date":"2025-04-15","close":142.2569},{"date":"2025-04-16","close":141.792},{"date":"2025-04-17","close":143.729},{"date":"2025-04-21","close":142.499},{"date":"2025-04-22","close":144.562},{"date":"2025-04-23","close":142.5378},{"date":"2025-04-24","close":141.4433},{"date":"2025-04-25","close":139.4385},{"date":"2025-04-28","close":139.729},{"date":"2025-04-29","close":141.269},{"date":"2025-04-30","close":142.3828},{"date":"2025-05-01","close":141.8211},{"date":"2025-05-02","close":142.4797},{"date":"2025-05-05","close":143.4869},{"date":"2025-05-06","close":144.5039},{"date":"2025-05-07","close":143.4191},{"date":"2025-05-08","close":140.8235},{"date":"2025-05-09","close":142.315},{"date":"2025-05-12","close":134.2763},{"date":"2025-05-13","close":130.4062},{"date":"2025-05-14","close":130.3867},{"date":"2025-05-15","close":136.7686},{"date":"2025-05-16","close":138.9024},{"date":"2025-05-19","close":140.0229},{"date":"2025-05-20","close":140.1301},{"date":"2025-05-21","close":139.7988},{"date":"2025-05-22","close":138.2106},{"date":"2025-05-23","close":139.9255},{"date":"2025-05-27","close":139.4676},{"date":"2025-05-28","close":137.2558},{"date":"2025-05-29","close":137.9086},{"date":"2025-05-30","close":139.3019},{"date":"2025-06-02","close":138.766},{"date":"2025-06-03","close":138.2204},{"date":"2025-06-04","close":135.2779},{"date":"2025-06-05","close":136.4276},{"date":"2025-06-06","close":136.4568},{"date":"2025-06-09","close":136.223},{"date":"2025-06-10","close":137.6456},{"date":"2025-06-11","close":137.0025},{"date":"2025-06-12","close":137.6943},{"date":"2025-06-13","close":137.8112},{"date":"2025-06-16","close":136.8661},{"date":"2025-06-17","close":137.3045},{"date":"2025-06-18","close":137.4799},{"date":"2025-06-20","close":137.626},{"date":"2025-06-23","close":140.2958},{"date":"2025-06-24","close":138.5322},{"date":"2025-06-25","close":136.4568},{"date":"2025-06-26","close":134.8686},{"date":"2025-06-27","close":134.3815},{"date":"2025-06-30","close":135.541},{"date":"2025-07-01","close":138.9024},{"date":"2025-07-02","close":136.7102},{"date":"2025-07-03","close":136.4568},{"date":"2025-07-07","close":136.3692},{"date":"2025-07-08","close":137.402},{"date":"2025-07-09","close":138.1619},{"date":"2025-07-10","close":139.0194},{"date":"2025-07-11","close":138.6394},{"date":"2025-07-14","close":139.6722},{"date":"2025-07-15","close":137.2168},{"date":"2025-07-16","close":138.084},{"date":"2025-07-17","close":138.5614},{"date":"2025-07-18","close":139.2435},{"date":"2025-07-21","close":139.1753},{"date":"2025-07-22","close":141.1922},{"date":"2025-07-23","close":138.2399},{"date":"2025-07-24","close":136.905},{"date":"2025-07-25","close":136.7199},{"date":"2025-07-28","close":135.1512},{"date":"2025-07-29","close":136.4807},{"date":"2025-07-30","close":135.222},{"date":"2025-07-31","close":135.7932},{"date":"2025-08-01","close":141.0995},{"date":"2025-08-04","close":142.3389},{"date":"2025-08-05","close":137.0133},{"date":"2025-08-06","close":137.4103},{"date":"2025-08-07","close":139.8407},{"date":"2025-08-08","close":140.7509},{"date":"2025-08-11","close":140.9349},{"date":"2025-08-12","close":138.3858},{"date":"2025-08-13","close":139.9831},{"date":"2025-08-14","close":139.6714},{"date":"2025-08-15","close":140.1681},{"date":"2025-08-18","close":138.941},{"date":"2025-08-19","close":141.4245},{"date":"2025-08-20","close":141.8238},{"date":"2025-08-21","close":142.0673},{"date":"2025-08-22","close":142.3887},{"date":"2025-08-25","close":140.6356},{"date":"2025-08-26","close":140.1974},{"date":"2025-08-27","close":140.9765},{"date":"2025-08-28","close":139.2039},{"date":"2025-08-29","close":139.7688},{"date":"2025-09-02","close":137.7236},{"date":"2025-09-03","close":137.0321},{"date":"2025-09-04","close":137.8794},{"date":"2025-09-05","close":139.8565},{"date":"2025-09-08","close":136.3698},{"date":"2025-09-09","close":136.438},{"date":"2025-09-10","close":134.8894},{"date":"2025-09-11","close":135.99},{"date":"2025-09-12","close":135.6491},{"date":"2025-09-15","close":133.9934},{"date":"2025-09-16","close":132.6981},{"date":"2025-09-17","close":132.5423},{"date":"2025-09-18","close":131.8605},{"date":"2025-09-19","close":131.5391},{"date":"2025-09-22","close":131.5294},{"date":"2025-09-23","close":133.6038},{"date":"2025-09-24","close":132.8539},{"date":"2025-09-25","close":131.5781},{"date":"2025-09-26","close":132.8052},{"date":"2025-09-29","close":133.4675},{"date":"2025-09-30","close":135.5614},{"date":"2025-10-01","close":132.5228},{"date":"2025-10-02","close":132.0553},{"date":"2025-10-03","close":134.159},{"date":"2025-10-06","close":135.318},{"date":"2025-10-07","close":138.7949},{"date":"2025-10-08","close":137.3535},{"date":"2025-10-09","close":137.373},{"date":"2025-10-10","close":139.2526},{"date":"2025-10-13","close":135.99},{"date":"2025-10-14","close":137.8697},{"date":"2025-10-15","close":138.8144},{"date":"2025-10-16","close":139.4766},{"date":"2025-10-17","close":140.061},{"date":"2025-10-20","close":141.6388},{"date":"2025-10-21","close":140.4019},{"date":"2025-10-22","close":139.9831},{"date":"2025-10-23","close":138.8631},{"date":"2025-10-24","close":137.8989},{"date":"2025-10-27","close":134.3927},{"date":"2025-10-28","close":131.2956},{"date":"2025-10-29","close":126.6695},{"date":"2025-10-30","close":123.397},{"date":"2025-10-31","close":125.0819},{"date":"2025-11-03","close":122.6861},{"date":"2025-11-04","close":124.7411},{"date":"2025-11-05","close":127.5557},{"date":"2025-11-06","close":126.1241},{"date":"2025-11-07","close":127.4291},{"date":"2025-11-10","close":125.5787},{"date":"2025-11-11","close":126.6208},{"date":"2025-11-12","close":126.387},{"date":"2025-11-13","close":128.8389},{"date":"2025-11-14","close":128.9957},{"date":"2025-11-17","close":130.0346},{"date":"2025-11-18","close":127.3198},{"date":"2025-11-19","close":124.5854},{"date":"2025-11-20","close":125.5753},{"date":"2025-11-21","close":130.0934},{"date":"2025-11-24","close":128.8879},{"date":"2025-11-25","close":127.7902},{"date":"2025-11-26","close":127.261},{"date":"2025-11-28","close":127.4766},{"date":"2025-12-01","close":128.3881},{"date":"2025-12-02","close":128.143},{"date":"2025-12-03","close":128.3587},{"date":"2025-12-04","close":126.3593},{"date":"2025-12-05","close":126.918},{"date":"2025-12-08","close":125.8987},{"date":"2025-12-09","close":125.5949},{"date":"2025-12-10","close":126.1535},{"date":"2025-12-11","close":127.4962},{"date":"2025-12-12","close":128.9271},{"date":"2025-12-15","close":131.4557},{"date":"2025-12-16","close":130.0738},{"date":"2025-12-17","close":131.338},{"date":"2025-12-18","close":130.3678},{"date":"2025-12-19","close":127.653},{"date":"2025-12-22","close":129.0447},{"date":"2025-12-23","close":128.143},{"date":"2025-12-24","close":128.6625},{"date":"2025-12-26","close":127.947},{"date":"2025-12-29","close":128.3391},{"date":"2025-12-30","close":128.5155},{"date":"2025-12-31","close":127.898},{"date":"2026-01-02","close":127.7216},{"date":"2026-01-05","close":124.8598},{"date":"2026-01-06","close":126.3985},{"date":"2026-01-07","close":124.7324},{"date":"2026-01-08","close":126.6926},{"date":"2026-01-09","close":125.4283},{"date":"2026-01-12","close":127.702},{"date":"2026-01-13","close":128.6429},{"date":"2026-01-14","close":129.8091},{"date":"2026-01-15","close":130.6912},{"date":"2026-01-16","close":130.6814},{"date":"2026-01-20","close":128.7997},{"date":"2026-01-21","close":128.3783},{"date":"2026-01-22","close":128.9369},{"date":"2026-01-23","close":127.1238},{"date":"2026-01-26","close":128.1332},{"date":"2026-01-27","close":127.9274},{"date":"2026-01-28","close":124.5168},{"date":"2026-01-29","close":126.4279},{"date":"2026-01-30","close":126.5553},{"date":"2026-02-02","close":124.0464},{"date":"2026-02-03","close":123.3799},{"date":"2026-02-04","close":121.8216},{"date":"2026-02-05","close":123.1741},{"date":"2026-02-06","close":121.851},{"date":"2026-02-09","close":120.4986},{"date":"2026-02-10","close":123.3481},{"date":"2026-02-11","close":122.0261},{"date":"2026-02-12","close":126.6432},{"date":"2026-02-13","close":131.7042},{"date":"2026-02-17","close":131.714},{"date":"2026-02-18","close":129.3956},{"date":"2026-02-19","close":129.5929},{"date":"2026-02-20","close":127.6297},{"date":"2026-02-23","close":131.132},{"date":"2026-02-24","close":132.2764},{"date":"2026-02-25","close":132.4145},{"date":"2026-02-26","close":132.5131},{"date":"2026-02-27","close":134.2001},{"date":"2026-03-02","close":133.6181},{"date":"2026-03-03","close":133.9831},{"date":"2026-03-04","close":134.575},{"date":"2026-03-05","close":132.819},{"date":"2026-03-06","close":135.6405},{"date":"2026-03-09","close":135.8773},{"date":"2026-03-10","close":131.053},{"date":"2026-03-11","close":132.5329},{"date":"2026-03-12","close":136.3903},{"date":"2026-03-13","close":137.8109},{"date":"2026-03-16","close":137.2486},{"date":"2026-03-17","close":136.3705},{"date":"2026-03-18","close":134.9104},{"date":"2026-03-19","close":135.2557},{"date":"2026-03-20","close":133.9633},{"date":"2026-03-23","close":133.9042},{"date":"2026-03-24","close":131.7831},{"date":"2026-03-25","close":132.7795},{"date":"2026-03-26","close":135.6602},{"date":"2026-03-27","close":135.019},{"date":"2026-03-30","close":136.9526},{"date":"2026-03-31","close":134.2593},{"date":"2026-04-01","close":134.9499},{"date":"2026-04-02","close":136.2817},{"date":"2026-04-06","close":136.0548},{"date":"2026-04-07","close":133.549},{"date":"2026-04-08","close":134.5257},{"date":"2026-04-09","close":137.3768},{"date":"2026-04-10","close":135.3741},{"date":"2026-04-13","close":132.6019},{"date":"2026-04-14","close":131.5956},{"date":"2026-04-15","close":128.5571},{"date":"2026-04-16","close":128.9418},{"date":"2026-04-17","close":129.8396},{"date":"2026-04-20","close":131.4575},{"date":"2026-04-21","close":130.2737},{"date":"2026-04-22","close":129.366},{"date":"2026-04-23","close":133.1544},{"date":"2026-04-24","close":130.6387},{"date":"2026-04-27","close":130.1849},{"date":"2026-04-28","close":130.8853},{"date":"2026-04-29","close":130.1947},{"date":"2026-04-30","close":126.6925},{"date":"2026-05-01","close":125.6665},{"date":"2026-05-04","close":125.1436},{"date":"2026-05-05","close":124.3544},{"date":"2026-05-06","close":123.9893},{"date":"2026-05-07","close":124.5024},{"date":"2026-05-08","close":123.3678},{"date":"2026-05-11","close":124.3149},{"date":"2026-05-12","close":126.8158},{"date":"2026-05-13","close":126.5376},{"date":"2026-05-14","close":125.1567},{"date":"2026-05-15","close":123.4778},{"date":"2026-05-18","close":124.0142},{"date":"2026-05-19","close":123.3486},{"date":"2026-05-20","close":121.5604},{"date":"2026-05-21","close":123.0704},{"date":"2026-05-22","close":124.3818},{"date":"2026-05-26","close":123.0406},{"date":"2026-05-27","close":122.9711},{"date":"2026-05-28","close":121.5504},{"date":"2026-05-29","close":122.4644},{"date":"2026-06-01","close":120.3384},{"date":"2026-06-02","close":122.8718},{"date":"2026-06-03","close":123.0009},{"date":"2026-06-04","close":121.4511},{"date":"2026-06-05","close":123.6566},{"date":"2026-06-08","close":121.6895},{"date":"2026-06-09","close":124.7097},{"date":"2026-06-10","close":125.6336},{"date":"2026-06-11","close":123.6367},{"date":"2026-06-12","close":125.4846},{"date":"2026-06-15","close":126.0409},{"date":"2026-06-16","close":127.6304},{"date":"2026-06-17","close":124.5904},{"date":"2026-06-18","close":124.2527},{"date":"2026-06-22","close":124.1036},{"date":"2026-06-23","close":125.7727},{"date":"2026-06-24","close":128.7928},{"date":"2026-06-25","close":129.1505},{"date":"2026-06-26","close":131.8129},{"date":"2026-06-29","close":131.6341},{"date":"2026-06-30","close":130.7201},{"date":"2026-07-01","close":130.9288},{"date":"2026-07-02","close":135.9656},{"date":"2026-07-06","close":132.2203},{"date":"2026-07-07","close":133.939},{"date":"2026-07-08","close":131.0182},{"date":"2026-07-09","close":129.6969},{"date":"2026-07-10","close":129.8359},{"date":"2026-07-13","close":130.6705},{"date":"2026-07-14","close":130.7102},{"date":"2026-07-15","close":128.3656},{"date":"2026-07-16","close":133.4522},{"date":"2026-07-17","close":134.2271},{"date":"2026-07-20","close":132.7766},{"date":"2026-07-21","close":130.6705},{"date":"2026-07-22","close":132.9554},{"date":"2026-07-23","close":133.5316},{"date":"2026-07-24","close":133.78},{"date":"2026-07-27","close":133.6807},{"date":"2026-07-28","close":137.1379},{"date":"2026-07-29","close":137.1876},{"date":"2026-07-30","close":135.9159},{"date":"2026-07-31","close":133.2932},{"date":"2026-08-03","close":130.442},{"date":"2026-08-04","close":133.1342},{"date":"2026-08-05","close":133.2833},{"date":"2026-08-06","close":133.939},{"date":"2026-08-07","close":134.4258},{"date":"2026-08-10","close":134.5648},{"date":"2026-08-11","close":136.06},{"date":"2026-08-12","close":134.92},{"date":"2026-08-13","close":136.46},{"date":"2026-08-14","close":136.2},{"date":"2026-08-17","close":134.35},{"date":"2026-08-18","close":136.27},{"date":"2026-08-19","close":138.71},{"date":"2026-08-20","close":137.21},{"date":"2026-08-21","close":135.39},{"date":"2026-08-24","close":139.91},{"date":"2026-08-25","close":137.6},{"date":"2026-08-26","close":137.49},{"date":"2026-08-27","close":136.69},{"date":"2026-08-28","close":138.3},{"date":"2026-08-31","close":138.23},{"date":"2026-09-01","close":137.4},{"date":"2026-09-02","close":139.49},{"date":"2026-09-03","close":140.89},{"date":"2026-09-04","close":140.7},{"date":"2026-09-08","close":140.38},{"date":"2026-09-09","close":140.33},{"date":"2026-09-10","close":139.84},{"date":"2026-09-11","close":137.69},{"date":"2026-09-14","close":138.92},{"date":"2026-09-15","close":138.02},{"date":"2026-09-16","close":137.76},{"date":"2026-09-17","close":138.24},{"date":"2026-09-18","close":135.9},{"date":"2026-09-21","close":133.97},{"date":"2026-09-22","close":133.82},{"date":"2026-09-23","close":133.06},{"date":"2026-09-24","close":131.53},{"date":"2026-09-25","close":130.91},{"date":"2026-09-28","close":128.93},{"date":"2026-09-29","close":129.8},{"date":"2026-09-30","close":129.47},{"date":"2026-10-01","close":127.86},{"date":"2026-10-02","close":130.25},{"date":"2026-10-05","close":127.84},{"date":"2026-10-06","close":128.04},{"date":"2026-10-07","close":127.38},{"date":"2026-10-08","close":128.18},{"date":"2026-10-09","close":128.88},{"date":"2026-10-12","close":129.55},{"date":"2026-10-13","close":130.05},{"date":"2026-10-14","close":131.71},{"date":"2026-10-15","close":133.04},{"date":"2026-10-16","close":134.94},{"date":"2026-10-19","close":133.57},{"date":"2026-10-20","close":135.79},{"date":"2026-10-21","close":134.76},{"date":"2026-10-22","close":143.25}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":143.23,"low_30d":126.34,"support":128.03,"high_30d":143.265,"change_1d":6.3,"change_7d":6.2,"change_30d":4.0,"resistance":141.57,"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":2.2,"per":25.1,"quarter":"2024-Q2"},{"pbr":2.46,"per":27.75,"quarter":"2024-Q3"},{"pbr":2.11,"per":22.24,"quarter":"2024-Q4"},{"pbr":2.47,"per":26.03,"quarter":"2025-Q1"},{"pbr":2.31,"per":24.42,"quarter":"2025-Q2"},{"pbr":2.26,"per":23.82,"quarter":"2025-Q3"},{"pbr":2.15,"per":22.4,"quarter":"2025-Q4"},{"pbr":2.21,"per":23.68,"quarter":"2026-Q1"},{"pbr":2.04,"per":22.54,"quarter":"2026-Q2"},{"pbr":2.65,"per":24.69,"quarter":"현재"}],"timeline":[{"close":122.9537,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":139.9641,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":119.8277,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":142.8768,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":135.541,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":135.5614,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":127.898,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":134.2593,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":130.7201,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.25,"pbr_5y_low":2.04,"per_5y_avg":24.22,"per_5y_low":22.24,"current_pbr":2.65,"current_per":24.69,"pbr_5y_high":2.47,"per_5y_high":27.75,"pbr_5y_median":2.21,"per_5y_median":23.82,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 77 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Utilities","industry":"UTILITIES - REGULATED WATER"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +12.3%"},"momentum":{"grade":"C","reason":"RSI 77"},"valuation":{"grade":"C","reason":"PER 24.7x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.86,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.7,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.04,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.38,"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":1.2,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":75.5,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":36.94,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":21.35,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.2,"per":25.1,"close":122.9537,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.46,"per":27.75,"close":139.9641,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.11,"per":22.24,"close":119.8277,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.47,"per":26.03,"close":142.8768,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.31,"per":24.42,"close":135.541,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.26,"per":23.82,"close":135.5614,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.15,"per":22.4,"close":127.898,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.21,"per":23.68,"close":134.2593,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.04,"per":22.54,"close":130.7201,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"24.7배"},{"label":"PBR","value":"2.6배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"2.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.61,"pbr":2.422,"per":23.82,"roa":0.008641264093490248,"roe":0.02700385769395628,"revenue":1355000000.0,"market_cap":26048414000.0,"net_income":315000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7549815498154981,"total_assets":36453000000.0,"total_equity":11665000000.0,"profit_margin":0.23247232472324722,"dividend_yield":2.64,"fiscal_quarter":"Q2","operating_income":542000000.0,"operating_margin":0.4},{"eps":1.01,"pbr":2.422,"per":23.44,"roa":0.005558076225045372,"roe":0.017758448853855215,"revenue":1207000000.0,"market_cap":26048414000.0,"net_income":196000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5915492957746479,"total_assets":35264000000.0,"total_equity":11037000000.0,"profit_margin":0.1623860811930406,"dividend_yield":2.42,"fiscal_quarter":"Q1","operating_income":391000000.0,"operating_margin":0.323943661971831},{"eps":1.24,"pbr":null,"per":null,"roa":0.006516084873374401,"roe":0.021961797545446155,"revenue":1271000000.0,"market_cap":null,"net_income":238000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.13453973249409915,"total_assets":36525000000.0,"total_equity":10837000000.0,"profit_margin":0.1872541306058222,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":405000000.0,"operating_margin":0.31864673485444533},{"eps":1.94,"pbr":null,"per":null,"roa":0.01090710256705422,"roe":0.034748326762629504,"revenue":1451000000.0,"market_cap":null,"net_income":379000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6395589248793935,"total_assets":34748000000.0,"total_equity":10907000000.0,"profit_margin":0.26119917298414885,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":614000000.0,"operating_margin":0.4231564438318401},{"eps":1.48,"pbr":null,"per":null,"roa":0.00852180579718692,"roe":0.027054858640703987,"revenue":1276000000.0,"market_cap":null,"net_income":289000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6238244514106583,"total_assets":33913000000.0,"total_equity":10682000000.0,"profit_margin":0.22648902821316613,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":489000000.0,"operating_margin":0.3832288401253918},{"eps":1.05,"pbr":null,"per":null,"roa":0.00618289299071058,"roe":0.01946079362065692,"revenue":1142000000.0,"market_cap":null,"net_income":205000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5901926444833625,"total_assets":33156000000.0,"total_equity":10534000000.0,"profit_margin":0.17950963222416813,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":371000000.0,"operating_margin":0.3248686514886165},{"eps":1.22,"pbr":null,"per":null,"roa":0.007279926896131587,"roe":0.023132017034456057,"revenue":1201000000.0,"market_cap":null,"net_income":239000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5678601165695254,"total_assets":32830000000.0,"total_equity":10332000000.0,"profit_margin":0.1990008326394671,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":400000000.0,"operating_margin":0.33305578684429643},{"eps":1.8,"pbr":null,"per":null,"roa":0.01100975149418056,"roe":0.03377726307662613,"revenue":1323000000.0,"market_cap":null,"net_income":350000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6250944822373394,"total_assets":31790000000.0,"total_equity":10362000000.0,"profit_margin":0.26455026455026454,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":543000000.0,"operating_margin":0.41043083900226757},{"eps":1.4196299899120912,"pbr":null,"per":null,"roa":0.008873938811468845,"roe":0.027285263987391648,"revenue":1149000000.0,"market_cap":null,"net_income":277000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6283724978241949,"total_assets":31215000000.0,"total_equity":10152000000.0,"profit_margin":0.2410791993037424,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":449000000.0,"operating_margin":0.3907745865970409},{"eps":0.9481283326127685,"pbr":null,"per":null,"roa":0.005951232065881747,"roe":0.01848705905865894,"revenue":1011000000.0,"market_cap":null,"net_income":185000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5885262116716122,"total_assets":31086000000.0,"total_equity":10007000000.0,"profit_margin":0.18298714144411474,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":326000000.0,"operating_margin":0.32245301681503463},{"eps":0.8763780804150455,"pbr":null,"per":null,"roa":0.005643936893524325,"roe":0.017454322751862816,"revenue":1032000000.0,"market_cap":null,"net_income":171000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5426356589147286,"total_assets":30298000000.0,"total_equity":9797000000.0,"profit_margin":0.16569767441860464,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":299000000.0,"operating_margin":0.28972868217054265},{"eps":1.6553808185617527,"pbr":null,"per":null,"roa":0.010832383124287344,"roe":0.03263615236940487,"revenue":1167000000.0,"market_cap":null,"net_income":323000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6263924592973437,"total_assets":29818000000.0,"total_equity":9897000000.0,"profit_margin":0.27677806341045413,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":478000000.0,"operating_margin":0.40959725792630675}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.8995,"per":25.1,"date":"2024-06","close":122.95,"source":"reported"},{"eps":4.8995,"per":27.66,"date":"2024-07","close":135.52,"source":"reported"},{"eps":4.8995,"per":27.96,"date":"2024-08","close":136.98,"source":"reported"},{"eps":5.0441,"per":27.75,"date":"2024-09","close":139.96,"source":"reported"},{"eps":5.0441,"per":26.21,"date":"2024-10","close":132.18,"source":"reported"},{"eps":5.0441,"per":26.13,"date":"2024-11","close":131.81,"source":"reported"},{"eps":5.3878,"per":22.24,"date":"2024-12","close":119.83,"source":"reported"},{"eps":5.3878,"per":22.27,"date":"2025-01","close":119.97,"source":"reported"},{"eps":5.3878,"per":24.44,"date":"2025-02","close":131.69,"source":"reported"},{"eps":5.4896,"per":26.03,"date":"2025-03","close":142.88,"source":"reported"},{"eps":5.4896,"per":25.94,"date":"2025-04","close":142.38,"source":"reported"},{"eps":5.4896,"per":25.38,"date":"2025-05","close":139.3,"source":"reported"},{"eps":5.55,"per":24.42,"date":"2025-06","close":135.54,"source":"reported"},{"eps":5.55,"per":24.47,"date":"2025-07","close":135.79,"source":"reported"},{"eps":5.55,"per":25.18,"date":"2025-08","close":139.77,"source":"reported"},{"eps":5.69,"per":23.82,"date":"2025-09","close":135.56,"source":"reported"},{"eps":5.69,"per":21.98,"date":"2025-10","close":125.08,"source":"reported"},{"eps":5.69,"per":22.4,"date":"2025-11","close":127.48,"source":"reported"},{"eps":5.71,"per":22.4,"date":"2025-12","close":127.9,"source":"reported"},{"eps":5.71,"per":22.16,"date":"2026-01","close":126.56,"source":"reported"},{"eps":5.71,"per":23.5,"date":"2026-02","close":134.2,"source":"reported"},{"eps":5.67,"per":23.68,"date":"2026-03","close":134.26,"source":"reported"},{"eps":5.67,"per":22.34,"date":"2026-04","close":126.69,"source":"reported"},{"eps":5.67,"per":21.6,"date":"2026-05","close":122.46,"source":"reported"},{"eps":5.8,"per":22.54,"date":"2026-06","close":130.72,"source":"reported"},{"eps":5.8,"per":22.98,"date":"2026-07","close":133.29,"source":"reported"},{"eps":5.8,"per":23.83,"date":"2026-08","close":138.23,"source":"reported"},{"eps":5.8,"per":22.32,"date":"2026-09","close":129.47,"source":"reported"},{"eps":5.8,"per":24.7,"date":"2026-10","close":143.25,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":24.19,"std":1.84,"count":29,"current":24.7,"lower_1sd":22.34,"upper_1sd":26.03},"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":"American Water Works","phase":"above-fold","symbol_resolved":true}