{"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":"2026-10-23T09:58:39.286533+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":13.5,"direction":"higher_better","percentile":66},{"name":"영업이익 성장률","unit":"%","value":45.3,"direction":"higher_better","percentile":80}],"summary":"매출 +13.5%","percentile":73},"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":59.7,"direction":null,"percentile":60},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-0.7,"direction":"higher_better","percentile":48}],"summary":"RSI 60","percentile":59},"valuation":{"grade":"C","metrics":[],"summary":"PER 16.67x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":14.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.4%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.05,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.14,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":85.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.34,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 2.1x, 순차입금비율 0.1x","percentile":84}},"signals":[],"summary":"Acuity Brands Inc(AYI)은 Industrials 섹터 US 시장 종목입니다, 시가총액 94.84억. 현재가 $316.80, 전일 대비 +0.0%, 30일 -0.7%. PER 16.7배 / ROE 3.4%. 기술적 시그널: 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":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.23,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.23%","value_pct":0.23},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":3.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":26.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.14,"direction":"lower_better","percentile":null}],"summary":"배당성향 4%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.23},"catalysts":["전분기 대비 매출 13% 성장"],"portfolio":null,"technical":{"macd":-1.198476051790692,"grade":"B","trend":"상승","atr_14":7.969814285714291,"rsi_14":59.67741935483873,"sma_20":305.5760000000001,"sma_60":323.8901666666667,"comment":"상승 추세, RSI 60","analysis":"RSI(14) 59.7로 중립 구간입니다. MACD(-1.20)가 시그널선(-4.04)을 상회합니다(골든크로스). SMA20 306, SMA60 324 — 혼조세입니다. 볼린저밴드 292~319 (현재 위치 92%).","bb_lower":292.3576333838103,"bb_upper":318.79436661618985,"macd_signal":-4.03709571636289},"change_pct":0.15,"chart_data":[{"date":"2024-10-23","open":293.92,"high":296.39,"low":291.85,"close":295.14,"volume":200066,"rsi_14":48.31,"sma_20":298.62,"sma_60":264.17,"sma_120":258.43},{"date":"2024-10-24","open":296.19,"high":297.94,"low":292.11,"close":297.7,"volume":274253,"rsi_14":40.65,"sma_20":300.08,"sma_60":264.96,"sma_120":258.8},{"date":"2024-10-25","open":299.46,"high":302.1,"low":297.57,"close":301.8,"volume":209369,"rsi_14":44.64,"sma_20":301.74,"sma_60":266.02,"sma_120":259.16},{"date":"2024-10-28","open":303.83,"high":306.19,"low":302.66,"close":304.72,"volume":236974,"rsi_14":50.65,"sma_20":303.27,"sma_60":267.29,"sma_120":259.54},{"date":"2024-10-29","open":301.27,"high":302.37,"low":298.49,"close":302.25,"volume":291658,"rsi_14":48.35,"sma_20":303.48,"sma_60":268.62,"sma_120":259.89},{"date":"2024-10-30","open":301.01,"high":303.71,"low":298.98,"close":300.62,"volume":348363,"rsi_14":52.66,"sma_20":303.56,"sma_60":269.91,"sma_120":260.18},{"date":"2024-10-31","open":298.84,"high":300.96,"low":295.09,"close":299.41,"volume":208622,"rsi_14":40.0,"sma_20":303.7,"sma_60":271.21,"sma_120":260.48},{"date":"2024-11-01","open":299.13,"high":305.44,"low":299.13,"close":305.09,"volume":189734,"rsi_14":47.0,"sma_20":303.67,"sma_60":272.51,"sma_120":260.85},{"date":"2024-11-04","open":304.57,"high":308.49,"low":303.2,"close":305.7,"volume":173072,"rsi_14":53.29,"sma_20":303.63,"sma_60":273.81,"sma_120":261.22},{"date":"2024-11-05","open":305.27,"high":313.77,"low":305.11,"close":313.01,"volume":218422,"rsi_14":60.49,"sma_20":304.07,"sma_60":275.28,"sma_120":261.63},{"date":"2024-11-06","open":326.91,"high":330.49,"low":316.17,"close":319.05,"volume":500685,"rsi_14":64.12,"sma_20":304.84,"sma_60":276.74,"sma_120":262.1},{"date":"2024-11-07","open":320.82,"high":325.15,"low":315.56,"close":322.97,"volume":343195,"rsi_14":66.17,"sma_20":306.08,"sma_60":278.3,"sma_120":262.64},{"date":"2024-11-08","open":322.96,"high":329.27,"low":322.96,"close":328.79,"volume":200094,"rsi_14":76.06,"sma_20":307.19,"sma_60":279.86,"sma_120":263.21},{"date":"2024-11-11","open":331.79,"high":333.24,"low":327.92,"close":332.04,"volume":217650,"rsi_14":89.08,"sma_20":308.42,"sma_60":281.47,"sma_120":263.78},{"date":"2024-11-12","open":330.24,"high":332.35,"low":327.31,"close":330.47,"volume":282428,"rsi_14":86.0,"sma_20":309.78,"sma_60":283.0,"sma_120":264.35},{"date":"2024-11-13","open":332.04,"high":336.56,"low":328.79,"close":329.3,"volume":346287,"rsi_14":83.13,"sma_20":311.07,"sma_60":284.52,"sma_120":264.91},{"date":"2024-11-14","open":329.27,"high":333.89,"low":327.15,"close":328.23,"volume":266367,"rsi_14":79.59,"sma_20":312.22,"sma_60":285.96,"sma_120":265.47},{"date":"2024-11-15","open":327.06,"high":330.73,"low":324.25,"close":324.49,"volume":251252,"rsi_14":71.73,"sma_20":313.14,"sma_60":287.34,"sma_120":266.07},{"date":"2024-11-18","open":324.63,"high":326.23,"low":321.93,"close":322.1,"volume":232502,"rsi_14":71.86,"sma_20":314.18,"sma_60":288.55,"sma_120":266.66},{"date":"2024-11-19","open":318.34,"high":320.78,"low":315.5,"close":315.61,"volume":321961,"rsi_14":64.91,"sma_20":315.26,"sma_60":289.61,"sma_120":267.16},{"date":"2024-11-20","open":316.98,"high":317.71,"low":313.56,"close":314.28,"volume":241406,"rsi_14":64.76,"sma_20":316.22,"sma_60":290.67,"sma_120":267.62},{"date":"2024-11-21","open":315.02,"high":321.86,"low":314.36,"close":319.05,"volume":224127,"rsi_14":64.11,"sma_20":317.29,"sma_60":291.85,"sma_120":268.19},{"date":"2024-11-22","open":319.21,"high":325.77,"low":319.21,"close":324.86,"volume":236714,"rsi_14":67.52,"sma_20":318.45,"sma_60":293.12,"sma_120":268.85},{"date":"2024-11-25","open":326.76,"high":334.71,"low":326.76,"close":328.39,"volume":376102,"rsi_14":65.11,"sma_20":319.64,"sma_60":294.37,"sma_120":269.46},{"date":"2024-11-26","open":326.29,"high":326.29,"low":320.49,"close":322.01,"volume":249217,"rsi_14":52.89,"sma_20":320.63,"sma_60":295.66,"sma_120":270.06},{"date":"2024-11-27","open":322.23,"high":325.43,"low":318.54,"close":318.8,"volume":203029,"rsi_14":45.87,"sma_20":321.55,"sma_60":296.88,"sma_120":270.64},{"date":"2024-11-29","open":320.51,"high":323.68,"low":319.33,"close":319.33,"volume":130557,"rsi_14":39.54,"sma_20":322.55,"sma_60":298.21,"sma_120":271.19},{"date":"2024-12-02","open":320.63,"high":322.93,"low":319.32,"close":320.7,"volume":251997,"rsi_14":36.93,"sma_20":323.33,"sma_60":299.54,"sma_120":271.78},{"date":"2024-12-03","open":321.3,"high":326.32,"low":319.94,"close":323.53,"volume":437543,"rsi_14":42.22,"sma_20":324.23,"sma_60":300.81,"sma_120":272.35},{"date":"2024-12-04","open":330.3,"high":331.44,"low":323.2,"close":326.76,"volume":293886,"rsi_14":47.28,"sma_20":324.92,"sma_60":302.09,"sma_120":272.92},{"date":"2024-12-05","open":327.42,"high":328.58,"low":321.48,"close":322.07,"volume":352257,"rsi_14":43.87,"sma_20":325.07,"sma_60":303.35,"sma_120":273.52},{"date":"2024-12-06","open":325.08,"high":325.49,"low":320.44,"close":323.35,"volume":218350,"rsi_14":48.81,"sma_20":325.09,"sma_60":304.52,"sma_120":274.06},{"date":"2024-12-09","open":322.21,"high":323.89,"low":319.58,"close":320.05,"volume":286412,"rsi_14":47.9,"sma_20":324.65,"sma_60":305.58,"sma_120":274.66},{"date":"2024-12-10","open":319.3,"high":320.9,"low":317.03,"close":317.88,"volume":225554,"rsi_14":52.55,"sma_20":323.94,"sma_60":306.52,"sma_120":275.27},{"date":"2024-12-11","open":321.64,"high":324.19,"low":317.59,"close":322.13,"volume":233629,"rsi_14":58.28,"sma_20":323.52,"sma_60":307.5,"sma_120":275.98},{"date":"2024-12-12","open":322.87,"high":323.65,"low":320.16,"close":321.41,"volume":194976,"rsi_14":52.72,"sma_20":323.12,"sma_60":308.41,"sma_120":276.66},{"date":"2024-12-13","open":320.73,"high":322.36,"low":316.17,"close":316.39,"volume":227413,"rsi_14":40.05,"sma_20":322.53,"sma_60":309.17,"sma_120":277.32},{"date":"2024-12-16","open":316.14,"high":319.56,"low":314.33,"close":316.53,"volume":191165,"rsi_14":34.84,"sma_20":322.13,"sma_60":309.93,"sma_120":277.97},{"date":"2024-12-17","open":313.66,"high":316.84,"low":309.86,"close":311.52,"volume":224777,"rsi_14":36.11,"sma_20":321.6,"sma_60":310.62,"sma_120":278.56},{"date":"2024-12-18","open":313.44,"high":315.69,"low":298.93,"close":299.2,"volume":291602,"rsi_14":29.08,"sma_20":320.77,"sma_60":311.08,"sma_120":279.05},{"date":"2024-12-19","open":301.66,"high":307.67,"low":299.62,"close":301.56,"volume":415327,"rsi_14":31.75,"sma_20":320.13,"sma_60":311.66,"sma_120":279.56},{"date":"2024-12-20","open":299.21,"high":304.97,"low":298.65,"close":301.42,"volume":1830415,"rsi_14":29.68,"sma_20":319.25,"sma_60":312.21,"sma_120":280.06},{"date":"2024-12-23","open":299.71,"high":302.14,"low":297.91,"close":301.05,"volume":267619,"rsi_14":25.02,"sma_20":318.05,"sma_60":312.75,"sma_120":280.55},{"date":"2024-12-24","open":301.18,"high":302.4,"low":299.19,"close":301.87,"volume":72595,"rsi_14":20.8,"sma_20":316.72,"sma_60":313.21,"sma_120":281.08},{"date":"2024-12-26","open":301.89,"high":302.16,"low":298.67,"close":301.71,"volume":140116,"rsi_14":23.27,"sma_20":315.7,"sma_60":313.27,"sma_120":281.62},{"date":"2024-12-27","open":300.42,"high":301.91,"low":295.43,"close":296.47,"volume":186540,"rsi_14":18.02,"sma_20":314.58,"sma_60":313.23,"sma_120":282.13},{"date":"2024-12-30","open":293.75,"high":295.48,"low":290.53,"close":292.92,"volume":173826,"rsi_14":17.92,"sma_20":313.25,"sma_60":313.17,"sma_120":282.59},{"date":"2024-12-31","open":294.89,"high":294.89,"low":290.03,"close":290.89,"volume":260595,"rsi_14":17.98,"sma_20":311.76,"sma_60":312.92,"sma_120":283.0},{"date":"2025-01-02","open":295.22,"high":300.21,"low":294.25,"close":297.25,"volume":276774,"rsi_14":21.89,"sma_20":310.44,"sma_60":312.76,"sma_120":283.45},{"date":"2025-01-03","open":294.02,"high":302.99,"low":294.02,"close":300.32,"volume":324603,"rsi_14":27.37,"sma_20":309.11,"sma_60":312.7,"sma_120":283.88},{"date":"2025-01-06","open":301.44,"high":308.63,"low":301.44,"close":306.26,"volume":620041,"rsi_14":39.33,"sma_20":308.32,"sma_60":312.74,"sma_120":284.19},{"date":"2025-01-07","open":304.39,"high":306.32,"low":299.24,"close":302.58,"volume":744809,"rsi_14":36.34,"sma_20":307.27,"sma_60":312.81,"sma_120":284.56},{"date":"2025-01-08","open":302.71,"high":312.4,"low":296.25,"close":312.31,"volume":552600,"rsi_14":50.71,"sma_20":306.89,"sma_60":312.91,"sma_120":285.03},{"date":"2025-01-10","open":309.19,"high":310.88,"low":301.66,"close":303.96,"volume":445513,"rsi_14":54.6,"sma_20":306.19,"sma_60":312.85,"sma_120":285.45},{"date":"2025-01-13","open":299.96,"high":305.14,"low":299.81,"close":305.06,"volume":392448,"rsi_14":53.47,"sma_20":305.33,"sma_60":312.88,"sma_120":285.87},{"date":"2025-01-14","open":311.55,"high":324.38,"low":311.18,"close":320.6,"volume":669143,"rsi_14":64.55,"sma_20":305.29,"sma_60":313.16,"sma_120":286.41},{"date":"2025-01-15","open":326.89,"high":326.89,"low":321.42,"close":324.81,"volume":353090,"rsi_14":67.03,"sma_20":305.71,"sma_60":313.49,"sma_120":287.07},{"date":"2025-01-16","open":325.66,"high":330.69,"low":323.81,"close":329.35,"volume":269582,"rsi_14":68.69,"sma_20":306.35,"sma_60":313.87,"sma_120":287.79},{"date":"2025-01-17","open":334.17,"high":335.59,"low":327.71,"close":328.96,"volume":263449,"rsi_14":68.48,"sma_20":307.23,"sma_60":314.34,"sma_120":288.47},{"date":"2025-01-21","open":332.78,"high":334.79,"low":329.61,"close":334.36,"volume":284146,"rsi_14":75.65,"sma_20":309.0,"sma_60":315.01,"sma_120":289.19},{"date":"2025-01-22","open":335.37,"high":337.9,"low":332.41,"close":335.42,"volume":234535,"rsi_14":79.77,"sma_20":310.7,"sma_60":315.68,"sma_120":289.93},{"date":"2025-01-23","open":334.23,"high":339.29,"low":332.9,"close":335.64,"volume":253486,"rsi_14":82.16,"sma_20":312.41,"sma_60":316.32,"sma_120":290.64},{"date":"2025-01-24","open":341.49,"high":343.83,"low":332.0,"close":333.59,"volume":250748,"rsi_14":77.84,"sma_20":314.05,"sma_60":316.85,"sma_120":291.44},{"date":"2025-01-27","open":327.24,"high":331.68,"low":319.88,"close":327.4,"volume":266369,"rsi_14":69.81,"sma_20":315.33,"sma_60":317.23,"sma_120":292.26},{"date":"2025-01-28","open":328.0,"high":328.11,"low":321.16,"close":326.14,"volume":189500,"rsi_14":65.61,"sma_20":316.56,"sma_60":317.63,"sma_120":293.12},{"date":"2025-01-29","open":326.13,"high":331.36,"low":319.95,"close":327.14,"volume":237952,"rsi_14":70.12,"sma_20":318.1,"sma_60":318.07,"sma_120":293.99},{"date":"2025-01-30","open":329.62,"high":338.21,"low":324.69,"close":333.25,"volume":283228,"rsi_14":68.24,"sma_20":320.12,"sma_60":318.64,"sma_120":294.92},{"date":"2025-01-31","open":332.92,"high":335.46,"low":329.16,"close":330.98,"volume":284615,"rsi_14":76.31,"sma_20":322.14,"sma_60":319.07,"sma_120":295.79},{"date":"2025-02-03","open":321.57,"high":324.12,"low":301.57,"close":315.11,"volume":482479,"rsi_14":57.46,"sma_20":323.02,"sma_60":319.23,"sma_120":296.52},{"date":"2025-02-04","open":317.88,"high":318.86,"low":314.71,"close":315.91,"volume":213942,"rsi_14":45.28,"sma_20":323.8,"sma_60":319.27,"sma_120":297.28},{"date":"2025-02-05","open":318.57,"high":325.11,"low":315.76,"close":322.9,"volume":190673,"rsi_14":48.09,"sma_20":324.63,"sma_60":319.34,"sma_120":298.04},{"date":"2025-02-06","open":323.25,"high":327.7,"low":321.69,"close":327.49,"volume":255317,"rsi_14":48.14,"sma_20":325.87,"sma_60":319.41,"sma_120":298.85},{"date":"2025-02-07","open":326.96,"high":329.25,"low":321.26,"close":322.5,"volume":188631,"rsi_14":44.38,"sma_20":326.37,"sma_60":319.3,"sma_120":299.58},{"date":"2025-02-10","open":324.11,"high":328.38,"low":316.57,"close":318.91,"volume":304466,"rsi_14":36.35,"sma_20":327.11,"sma_60":319.08,"sma_120":300.28},{"date":"2025-02-11","open":316.26,"high":323.73,"low":314.89,"close":322.68,"volume":233738,"rsi_14":39.22,"sma_20":327.99,"sma_60":318.95,"sma_120":300.97},{"date":"2025-02-12","open":313.83,"high":322.94,"low":313.83,"close":322.53,"volume":193669,"rsi_14":38.9,"sma_20":328.08,"sma_60":318.83,"sma_120":301.68},{"date":"2025-02-13","open":324.33,"high":325.58,"low":320.85,"close":324.09,"volume":153913,"rsi_14":41.84,"sma_20":328.03,"sma_60":318.76,"sma_120":302.36},{"date":"2025-02-14","open":326.54,"high":330.4,"low":325.22,"close":327.86,"volume":198704,"rsi_14":50.25,"sma_20":327.95,"sma_60":318.81,"sma_120":303.08},{"date":"2025-02-18","open":329.5,"high":331.75,"low":325.78,"close":328.36,"volume":147186,"rsi_14":51.83,"sma_20":327.91,"sma_60":318.91,"sma_120":303.73},{"date":"2025-02-19","open":324.13,"high":328.5,"low":323.21,"close":325.32,"volume":188367,"rsi_14":48.3,"sma_20":327.45,"sma_60":319.07,"sma_120":304.34},{"date":"2025-02-20","open":323.25,"high":324.85,"low":315.79,"close":320.0,"volume":169784,"rsi_14":38.31,"sma_20":326.67,"sma_60":319.17,"sma_120":304.92},{"date":"2025-02-21","open":320.27,"high":320.27,"low":305.52,"close":308.1,"volume":261838,"rsi_14":32.8,"sma_20":325.28,"sma_60":318.98,"sma_120":305.41},{"date":"2025-02-24","open":308.6,"high":310.47,"low":304.63,"close":304.88,"volume":207078,"rsi_14":40.56,"sma_20":323.83,"sma_60":318.64,"sma_120":305.88},{"date":"2025-02-25","open":304.29,"high":310.34,"low":302.52,"close":306.71,"volume":272662,"rsi_14":41.67,"sma_20":322.78,"sma_60":318.28,"sma_120":306.32},{"date":"2025-02-26","open":308.97,"high":315.08,"low":307.13,"close":308.77,"volume":300559,"rsi_14":35.95,"sma_20":321.9,"sma_60":318.05,"sma_120":306.86},{"date":"2025-02-27","open":304.8,"high":305.46,"low":297.68,"close":297.98,"volume":349109,"rsi_14":23.88,"sma_20":320.43,"sma_60":317.7,"sma_120":307.29},{"date":"2025-02-28","open":296.19,"high":297.38,"low":289.56,"close":296.02,"volume":518025,"rsi_14":25.23,"sma_20":318.55,"sma_60":317.31,"sma_120":307.76},{"date":"2025-03-03","open":297.27,"high":298.5,"low":279.8,"close":283.93,"volume":435350,"rsi_14":21.77,"sma_20":316.18,"sma_60":316.69,"sma_120":308.11},{"date":"2025-03-04","open":276.62,"high":280.23,"low":268.97,"close":273.23,"volume":455215,"rsi_14":14.11,"sma_20":314.08,"sma_60":315.85,"sma_120":308.33},{"date":"2025-03-05","open":275.25,"high":277.63,"low":271.86,"close":275.81,"volume":436668,"rsi_14":17.25,"sma_20":312.07,"sma_60":314.99,"sma_120":308.54},{"date":"2025-03-06","open":271.35,"high":279.99,"low":270.08,"close":279.31,"volume":570962,"rsi_14":19.45,"sma_20":309.88,"sma_60":314.27,"sma_120":308.81},{"date":"2025-03-07","open":277.44,"high":281.79,"low":274.2,"close":281.15,"volume":328992,"rsi_14":17.26,"sma_20":307.55,"sma_60":313.57,"sma_120":309.04},{"date":"2025-03-10","open":275.8,"high":277.07,"low":263.96,"close":266.65,"volume":293438,"rsi_14":13.85,"sma_20":304.75,"sma_60":312.67,"sma_120":309.12},{"date":"2025-03-11","open":266.0,"high":271.13,"low":265.03,"close":267.05,"volume":264417,"rsi_14":14.77,"sma_20":302.15,"sma_60":311.82,"sma_120":309.17},{"date":"2025-03-12","open":269.82,"high":271.96,"low":261.34,"close":262.97,"volume":444604,"rsi_14":15.0,"sma_20":299.15,"sma_60":310.82,"sma_120":309.16},{"date":"2025-03-13","open":264.67,"high":267.42,"low":255.16,"close":256.84,"volume":503747,"rsi_14":16.14,"sma_20":295.86,"sma_60":309.74,"sma_120":309.08},{"date":"2025-03-14","open":260.86,"high":262.94,"low":258.3,"close":261.75,"volume":286934,"rsi_14":22.13,"sma_20":292.73,"sma_60":308.82,"sma_120":309.0},{"date":"2025-03-17","open":261.53,"high":269.14,"low":260.63,"close":266.22,"volume":274601,"rsi_14":24.7,"sma_20":289.63,"sma_60":307.98,"sma_120":308.96},{"date":"2025-03-18","open":264.71,"high":266.76,"low":260.84,"close":263.19,"volume":250886,"rsi_14":21.86,"sma_20":286.36,"sma_60":307.17,"sma_120":308.89},{"date":"2025-03-19","open":264.22,"high":268.5,"low":263.14,"close":265.96,"volume":327046,"rsi_14":28.06,"sma_20":283.38,"sma_60":306.61,"sma_120":308.85},{"date":"2025-03-20","open":263.26,"high":269.06,"low":263.26,"close":266.25,"volume":273301,"rsi_14":29.12,"sma_20":280.69,"sma_60":306.02,"sma_120":308.84},{"date":"2025-03-21","open":263.99,"high":264.1,"low":259.58,"close":263.19,"volume":398939,"rsi_14":33.35,"sma_20":278.43,"sma_60":305.38,"sma_120":308.79},{"date":"2025-03-24","open":266.12,"high":275.13,"low":266.12,"close":274.35,"volume":377381,"rsi_14":50.9,"sma_20":276.9,"sma_60":304.93,"sma_120":308.84},{"date":"2025-03-25","open":275.24,"high":278.68,"low":270.85,"close":274.41,"volume":477092,"rsi_14":48.84,"sma_20":275.28,"sma_60":304.46,"sma_120":308.84},{"date":"2025-03-26","open":273.48,"high":276.18,"low":269.66,"close":270.27,"volume":432548,"rsi_14":42.56,"sma_20":273.35,"sma_60":303.94,"sma_120":308.6},{"date":"2025-03-27","open":269.0,"high":271.52,"low":265.9,"close":266.82,"volume":289872,"rsi_14":38.53,"sma_20":271.78,"sma_60":303.44,"sma_120":308.33},{"date":"2025-03-28","open":263.47,"high":267.51,"low":259.19,"close":260.99,"volume":447445,"rsi_14":44.74,"sma_20":270.03,"sma_60":302.9,"sma_120":308.03},{"date":"2025-03-31","open":257.39,"high":265.21,"low":254.95,"close":262.37,"volume":520456,"rsi_14":45.72,"sma_20":268.94,"sma_60":302.42,"sma_120":307.67},{"date":"2025-04-01","open":262.35,"high":264.61,"low":259.65,"close":262.69,"volume":425732,"rsi_14":49.72,"sma_20":268.41,"sma_60":301.84,"sma_120":307.3},{"date":"2025-04-02","open":259.05,"high":268.03,"low":257.54,"close":265.41,"volume":413352,"rsi_14":59.0,"sma_20":267.89,"sma_60":301.25,"sma_120":306.98},{"date":"2025-04-03","open":250.27,"high":261.88,"low":243.24,"close":256.3,"volume":1366866,"rsi_14":44.74,"sma_20":266.74,"sma_60":300.41,"sma_120":306.58},{"date":"2025-04-04","open":242.06,"high":251.79,"low":223.14,"close":232.71,"volume":1524952,"rsi_14":26.36,"sma_20":264.31,"sma_60":299.24,"sma_120":306.03},{"date":"2025-04-07","open":223.9,"high":239.85,"low":220.33,"close":226.51,"volume":861366,"rsi_14":25.24,"sma_20":262.29,"sma_60":297.81,"sma_120":305.36},{"date":"2025-04-08","open":234.6,"high":236.88,"low":218.65,"close":222.48,"volume":523904,"rsi_14":21.13,"sma_20":260.06,"sma_60":296.44,"sma_120":304.64},{"date":"2025-04-09","open":219.69,"high":248.45,"low":216.0,"close":244.96,"volume":568847,"rsi_14":39.08,"sma_20":259.15,"sma_60":295.43,"sma_120":304.15},{"date":"2025-04-10","open":239.15,"high":239.83,"low":223.89,"close":232.94,"volume":470941,"rsi_14":35.79,"sma_20":257.95,"sma_60":293.96,"sma_120":303.56},{"date":"2025-04-11","open":231.39,"high":243.05,"low":229.37,"close":238.86,"volume":548533,"rsi_14":32.48,"sma_20":256.8,"sma_60":292.52,"sma_120":303.0},{"date":"2025-04-14","open":242.58,"high":244.57,"low":237.21,"close":237.98,"volume":377144,"rsi_14":32.16,"sma_20":255.39,"sma_60":290.99,"sma_120":302.43},{"date":"2025-04-15","open":238.25,"high":242.47,"low":234.52,"close":234.81,"volume":455142,"rsi_14":32.47,"sma_20":253.96,"sma_60":289.41,"sma_120":301.87},{"date":"2025-04-16","open":232.27,"high":235.15,"low":224.87,"close":227.69,"volume":537240,"rsi_14":31.33,"sma_20":252.04,"sma_60":287.63,"sma_120":301.32},{"date":"2025-04-17","open":230.6,"high":233.24,"low":226.64,"close":228.33,"volume":382529,"rsi_14":33.49,"sma_20":250.13,"sma_60":285.83,"sma_120":300.76},{"date":"2025-04-21","open":225.55,"high":229.8,"low":225.52,"close":228.11,"volume":374220,"rsi_14":32.49,"sma_20":248.36,"sma_60":284.02,"sma_120":300.17},{"date":"2025-04-22","open":230.32,"high":233.71,"low":229.07,"close":231.32,"volume":296975,"rsi_14":34.41,"sma_20":246.19,"sma_60":282.31,"sma_120":299.58},{"date":"2025-04-23","open":238.17,"high":246.21,"low":231.92,"close":233.49,"volume":336762,"rsi_14":34.06,"sma_20":244.13,"sma_60":280.73,"sma_120":298.98},{"date":"2025-04-24","open":234.96,"high":243.38,"low":231.0,"close":242.7,"volume":497266,"rsi_14":43.16,"sma_20":242.74,"sma_60":279.33,"sma_120":298.48},{"date":"2025-04-25","open":243.51,"high":244.92,"low":240.77,"close":242.11,"volume":416072,"rsi_14":55.93,"sma_20":241.49,"sma_60":277.9,"sma_120":297.99},{"date":"2025-04-28","open":241.7,"high":245.17,"low":239.02,"close":241.69,"volume":359799,"rsi_14":60.43,"sma_20":240.51,"sma_60":276.36,"sma_120":297.5},{"date":"2025-04-29","open":241.12,"high":242.08,"low":238.65,"close":240.98,"volume":378560,"rsi_14":63.35,"sma_20":239.43,"sma_60":274.85,"sma_120":296.96},{"date":"2025-04-30","open":239.12,"high":243.14,"low":234.28,"close":242.88,"volume":422084,"rsi_14":47.65,"sma_20":238.42,"sma_60":273.64,"sma_120":296.43},{"date":"2025-05-01","open":243.38,"high":247.15,"low":240.49,"close":241.14,"volume":402589,"rsi_14":60.62,"sma_20":237.2,"sma_60":272.39,"sma_120":295.83},{"date":"2025-05-02","open":245.76,"high":252.64,"low":241.83,"close":251.97,"volume":337727,"rsi_14":65.14,"sma_20":236.97,"sma_60":271.2,"sma_120":295.27},{"date":"2025-05-05","open":250.02,"high":254.86,"low":250.02,"close":251.76,"volume":299459,"rsi_14":66.19,"sma_20":237.92,"sma_60":269.93,"sma_120":294.67},{"date":"2025-05-06","open":249.74,"high":252.5,"low":248.85,"close":249.28,"volume":150506,"rsi_14":67.29,"sma_20":239.05,"sma_60":268.7,"sma_120":294.0},{"date":"2025-05-07","open":251.29,"high":253.07,"low":249.3,"close":250.38,"volume":247857,"rsi_14":81.9,"sma_20":240.44,"sma_60":267.55,"sma_120":293.31},{"date":"2025-05-08","open":254.28,"high":258.61,"low":253.2,"close":255.52,"volume":227417,"rsi_14":84.01,"sma_20":240.96,"sma_60":266.42,"sma_120":292.68},{"date":"2025-05-09","open":256.31,"high":258.05,"low":254.22,"close":255.79,"volume":189449,"rsi_14":84.6,"sma_20":242.1,"sma_60":265.3,"sma_120":292.07},{"date":"2025-05-12","open":267.74,"high":273.06,"low":267.6,"close":270.58,"volume":350258,"rsi_14":88.06,"sma_20":243.68,"sma_60":264.4,"sma_120":291.58},{"date":"2025-05-13","open":273.75,"high":274.68,"low":272.12,"close":273.23,"volume":251559,"rsi_14":88.17,"sma_20":245.44,"sma_60":263.49,"sma_120":291.15},{"date":"2025-05-14","open":272.72,"high":272.88,"low":270.09,"close":271.27,"volume":164122,"rsi_14":81.87,"sma_20":247.26,"sma_60":262.53,"sma_120":290.72},{"date":"2025-05-15","open":270.12,"high":271.61,"low":268.9,"close":271.03,"volume":186172,"rsi_14":82.51,"sma_20":249.42,"sma_60":261.62,"sma_120":290.34},{"date":"2025-05-16","open":271.3,"high":273.52,"low":269.75,"close":272.32,"volume":145633,"rsi_14":83.77,"sma_20":251.63,"sma_60":260.82,"sma_120":289.99},{"date":"2025-05-19","open":267.71,"high":271.39,"low":267.71,"close":270.22,"volume":236458,"rsi_14":81.29,"sma_20":253.74,"sma_60":260.18,"sma_120":289.58},{"date":"2025-05-20","open":268.97,"high":271.32,"low":267.34,"close":268.83,"volume":170878,"rsi_14":78.08,"sma_20":255.62,"sma_60":259.57,"sma_120":289.11},{"date":"2025-05-21","open":265.1,"high":266.74,"low":260.39,"close":260.64,"volume":132690,"rsi_14":68.52,"sma_20":256.99,"sma_60":258.8,"sma_120":288.54},{"date":"2025-05-22","open":258.67,"high":262.59,"low":255.86,"close":261.62,"volume":150251,"rsi_14":61.26,"sma_20":257.93,"sma_60":258.01,"sma_120":288.03},{"date":"2025-05-23","open":256.7,"high":261.22,"low":256.7,"close":259.36,"volume":139212,"rsi_14":58.47,"sma_20":258.8,"sma_60":257.36,"sma_120":287.53},{"date":"2025-05-27","open":264.26,"high":264.3,"low":260.86,"close":263.35,"volume":194608,"rsi_14":65.18,"sma_20":259.89,"sma_60":256.81,"sma_120":287.06},{"date":"2025-05-28","open":264.06,"high":264.06,"low":260.18,"close":260.93,"volume":139102,"rsi_14":61.06,"sma_20":260.89,"sma_60":256.42,"sma_120":286.56},{"date":"2025-05-29","open":263.44,"high":263.44,"low":259.1,"close":260.96,"volume":169892,"rsi_14":56.38,"sma_20":261.79,"sma_60":256.21,"sma_120":286.03},{"date":"2025-05-30","open":259.27,"high":259.55,"low":254.75,"close":259.11,"volume":408084,"rsi_14":53.76,"sma_20":262.69,"sma_60":255.93,"sma_120":285.46},{"date":"2025-06-02","open":258.05,"high":258.32,"low":252.27,"close":255.18,"volume":197437,"rsi_14":26.87,"sma_20":262.85,"sma_60":255.52,"sma_120":284.9},{"date":"2025-06-03","open":255.89,"high":264.07,"low":255.79,"close":263.46,"volume":220419,"rsi_14":37.44,"sma_20":263.44,"sma_60":255.22,"sma_120":284.39},{"date":"2025-06-04","open":264.38,"high":265.83,"low":262.63,"close":262.84,"volume":198879,"rsi_14":38.78,"sma_20":264.12,"sma_60":255.15,"sma_120":283.91},{"date":"2025-06-05","open":263.78,"high":265.11,"low":258.73,"close":264.32,"volume":359160,"rsi_14":41.35,"sma_20":264.82,"sma_60":255.11,"sma_120":283.46},{"date":"2025-06-06","open":267.57,"high":269.55,"low":266.69,"close":269.08,"volume":143437,"rsi_14":46.17,"sma_20":265.5,"sma_60":255.2,"sma_120":283.01},{"date":"2025-06-09","open":271.09,"high":272.11,"low":268.31,"close":268.91,"volume":215231,"rsi_14":48.38,"sma_20":266.16,"sma_60":255.4,"sma_120":282.57},{"date":"2025-06-10","open":270.78,"high":275.82,"low":268.85,"close":275.59,"volume":346368,"rsi_14":57.41,"sma_20":266.41,"sma_60":255.63,"sma_120":282.23},{"date":"2025-06-11","open":276.1,"high":277.98,"low":272.09,"close":273.57,"volume":300153,"rsi_14":66.39,"sma_20":266.43,"sma_60":255.75,"sma_120":281.87},{"date":"2025-06-12","open":270.47,"high":271.69,"low":267.28,"close":268.36,"volume":268473,"rsi_14":57.73,"sma_20":266.28,"sma_60":255.83,"sma_120":281.5},{"date":"2025-06-13","open":264.84,"high":267.55,"low":263.52,"close":264.79,"volume":221919,"rsi_14":56.03,"sma_20":265.97,"sma_60":255.81,"sma_120":281.21},{"date":"2025-06-16","open":268.57,"high":269.92,"low":266.05,"close":267.63,"volume":545657,"rsi_14":54.88,"sma_20":265.73,"sma_60":255.83,"sma_120":280.92},{"date":"2025-06-17","open":267.97,"high":277.11,"low":265.44,"close":270.22,"volume":474119,"rsi_14":60.55,"sma_20":265.73,"sma_60":255.94,"sma_120":280.66},{"date":"2025-06-18","open":274.47,"high":282.07,"low":271.2,"close":276.6,"volume":423325,"rsi_14":65.53,"sma_20":266.12,"sma_60":255.98,"sma_120":280.45},{"date":"2025-06-20","open":278.58,"high":278.58,"low":271.27,"close":272.26,"volume":491531,"rsi_14":62.44,"sma_20":266.7,"sma_60":255.94,"sma_120":280.2},{"date":"2025-06-23","open":271.05,"high":280.86,"low":270.88,"close":280.0,"volume":366768,"rsi_14":71.89,"sma_20":267.63,"sma_60":256.1,"sma_120":280.02},{"date":"2025-06-24","open":281.34,"high":284.85,"low":279.72,"close":283.59,"volume":320807,"rsi_14":69.36,"sma_20":268.84,"sma_60":256.38,"sma_120":279.91},{"date":"2025-06-25","open":284.48,"high":286.63,"low":282.74,"close":286.63,"volume":592569,"rsi_14":71.86,"sma_20":270.01,"sma_60":256.8,"sma_120":279.85},{"date":"2025-06-26","open":307.54,"high":309.16,"low":295.34,"close":303.27,"volume":951554,"rsi_14":77.99,"sma_20":272.13,"sma_60":257.48,"sma_120":279.95},{"date":"2025-06-27","open":302.42,"high":304.09,"low":293.39,"close":302.43,"volume":703037,"rsi_14":75.4,"sma_20":274.21,"sma_60":258.14,"sma_120":279.99},{"date":"2025-06-30","open":302.38,"high":302.65,"low":297.44,"close":297.45,"volume":423504,"rsi_14":70.25,"sma_20":276.14,"sma_60":258.68,"sma_120":279.96},{"date":"2025-07-01","open":296.84,"high":306.6,"low":295.78,"close":305.62,"volume":516666,"rsi_14":70.86,"sma_20":278.67,"sma_60":259.5,"sma_120":279.96},{"date":"2025-07-02","open":304.13,"high":307.01,"low":302.84,"close":305.1,"volume":263206,"rsi_14":72.38,"sma_20":280.75,"sma_60":260.7,"sma_120":279.97},{"date":"2025-07-03","open":307.12,"high":308.06,"low":303.62,"close":304.47,"volume":167949,"rsi_14":77.39,"sma_20":282.84,"sma_60":262.0,"sma_120":279.9},{"date":"2025-07-07","open":303.45,"high":305.94,"low":300.83,"close":305.94,"volume":319612,"rsi_14":82.26,"sma_20":284.93,"sma_60":263.4,"sma_120":279.92},{"date":"2025-07-08","open":306.02,"high":308.97,"low":302.93,"close":303.19,"volume":213435,"rsi_14":77.92,"sma_20":286.64,"sma_60":264.37,"sma_120":279.9},{"date":"2025-07-09","open":305.86,"high":305.86,"low":300.17,"close":302.04,"volume":214198,"rsi_14":75.56,"sma_20":288.3,"sma_60":265.52,"sma_120":279.74},{"date":"2025-07-10","open":300.95,"high":305.51,"low":300.2,"close":301.78,"volume":396420,"rsi_14":72.43,"sma_20":289.61,"sma_60":266.57,"sma_120":279.54},{"date":"2025-07-11","open":300.03,"high":300.03,"low":294.52,"close":297.54,"volume":200153,"rsi_14":72.55,"sma_20":290.82,"sma_60":267.56,"sma_120":279.28},{"date":"2025-07-14","open":295.4,"high":296.49,"low":291.85,"close":294.05,"volume":171321,"rsi_14":63.56,"sma_20":292.1,"sma_60":268.55,"sma_120":278.98},{"date":"2025-07-15","open":294.52,"high":294.52,"low":286.7,"close":288.05,"volume":179347,"rsi_14":54.11,"sma_20":293.27,"sma_60":269.55,"sma_120":278.59},{"date":"2025-07-16","open":287.38,"high":289.18,"low":281.93,"close":286.21,"volume":236043,"rsi_14":49.6,"sma_20":294.2,"sma_60":270.52,"sma_120":278.17},{"date":"2025-07-17","open":286.32,"high":290.48,"low":283.79,"close":290.19,"volume":275148,"rsi_14":33.79,"sma_20":295.2,"sma_60":271.56,"sma_120":277.79},{"date":"2025-07-18","open":290.92,"high":293.17,"low":287.11,"close":291.96,"volume":219671,"rsi_14":37.05,"sma_20":295.97,"sma_60":272.57,"sma_120":277.44},{"date":"2025-07-21","open":292.46,"high":295.37,"low":288.47,"close":289.83,"volume":233416,"rsi_14":39.82,"sma_20":296.84,"sma_60":273.51,"sma_120":277.12},{"date":"2025-07-22","open":289.65,"high":295.45,"low":289.3,"close":295.19,"volume":227972,"rsi_14":35.02,"sma_20":297.59,"sma_60":274.38,"sma_120":276.86},{"date":"2025-07-23","open":298.16,"high":303.07,"low":297.23,"close":301.78,"volume":659023,"rsi_14":45.78,"sma_20":298.49,"sma_60":275.38,"sma_120":276.64},{"date":"2025-07-24","open":298.96,"high":302.79,"low":296.2,"close":296.46,"volume":210376,"rsi_14":41.14,"sma_20":298.98,"sma_60":276.29,"sma_120":276.33},{"date":"2025-07-25","open":297.95,"high":301.17,"low":295.3,"close":301.17,"volume":228192,"rsi_14":44.99,"sma_20":298.86,"sma_60":277.29,"sma_120":276.07},{"date":"2025-07-28","open":302.02,"high":312.79,"low":301.87,"close":311.76,"volume":531396,"rsi_14":57.33,"sma_20":299.32,"sma_60":278.44,"sma_120":276.04},{"date":"2025-07-29","open":312.88,"high":317.24,"low":308.23,"close":310.08,"volume":387652,"rsi_14":56.79,"sma_20":299.95,"sma_60":279.59,"sma_120":275.99},{"date":"2025-07-30","open":311.77,"high":318.52,"low":311.25,"close":314.61,"volume":452336,"rsi_14":60.18,"sma_20":300.39,"sma_60":280.64,"sma_120":275.92},{"date":"2025-07-31","open":312.9,"high":318.78,"low":308.86,"close":310.61,"volume":216621,"rsi_14":60.43,"sma_20":300.65,"sma_60":281.62,"sma_120":275.77},{"date":"2025-08-01","open":304.53,"high":307.02,"low":298.29,"close":304.1,"volume":298954,"rsi_14":57.62,"sma_20":300.63,"sma_60":282.53,"sma_120":275.61},{"date":"2025-08-04","open":306.72,"high":311.11,"low":306.23,"close":309.61,"volume":302392,"rsi_14":66.63,"sma_20":300.8,"sma_60":283.52,"sma_120":275.53},{"date":"2025-08-05","open":309.8,"high":311.62,"low":304.9,"close":310.66,"volume":364126,"rsi_14":69.1,"sma_20":301.17,"sma_60":284.44,"sma_120":275.43},{"date":"2025-08-06","open":309.92,"high":312.21,"low":303.71,"close":307.29,"volume":256732,"rsi_14":63.45,"sma_20":301.42,"sma_60":285.29,"sma_120":275.3},{"date":"2025-08-07","open":311.09,"high":311.26,"low":301.58,"close":304.1,"volume":200178,"rsi_14":59.41,"sma_20":301.53,"sma_60":285.85,"sma_120":275.13},{"date":"2025-08-08","open":305.55,"high":307.14,"low":303.69,"close":306.35,"volume":157384,"rsi_14":62.77,"sma_20":301.96,"sma_60":286.4,"sma_120":274.94},{"date":"2025-08-11","open":307.86,"high":313.61,"low":307.08,"close":312.46,"volume":299856,"rsi_14":63.2,"sma_20":302.87,"sma_60":287.09,"sma_120":274.81},{"date":"2025-08-12","open":313.96,"high":322.58,"low":312.72,"close":321.96,"volume":205612,"rsi_14":64.77,"sma_20":304.57,"sma_60":287.93,"sma_120":274.78},{"date":"2025-08-13","open":323.35,"high":328.63,"low":320.56,"close":327.02,"volume":204664,"rsi_14":72.45,"sma_20":306.6,"sma_60":288.85,"sma_120":274.83},{"date":"2025-08-14","open":323.57,"high":324.66,"low":316.93,"close":318.86,"volume":249145,"rsi_14":62.36,"sma_20":308.03,"sma_60":289.66,"sma_120":274.92},{"date":"2025-08-15","open":317.75,"high":319.43,"low":312.25,"close":313.06,"volume":271211,"rsi_14":50.97,"sma_20":309.09,"sma_60":290.39,"sma_120":274.98},{"date":"2025-08-18","open":313.99,"high":319.46,"low":313.18,"close":318.62,"volume":284997,"rsi_14":56.05,"sma_20":310.53,"sma_60":291.36,"sma_120":275.08},{"date":"2025-08-19","open":318.2,"high":322.37,"low":318.2,"close":319.25,"volume":180882,"rsi_14":53.48,"sma_20":311.74,"sma_60":292.32,"sma_120":275.16},{"date":"2025-08-20","open":317.99,"high":318.67,"low":310.5,"close":313.27,"volume":283673,"rsi_14":51.94,"sma_20":312.31,"sma_60":293.22,"sma_120":275.29},{"date":"2025-08-21","open":312.77,"high":315.03,"low":311.12,"close":313.54,"volume":125029,"rsi_14":57.56,"sma_20":313.17,"sma_60":294.05,"sma_120":275.43},{"date":"2025-08-22","open":315.97,"high":327.61,"low":313.88,"close":325.91,"volume":144264,"rsi_14":61.77,"sma_20":314.41,"sma_60":295.13,"sma_120":275.78},{"date":"2025-08-25","open":324.84,"high":327.91,"low":324.0,"close":325.49,"volume":138723,"rsi_14":60.81,"sma_20":315.09,"sma_60":296.21,"sma_120":276.21},{"date":"2025-08-26","open":325.71,"high":332.82,"low":324.09,"close":332.23,"volume":448418,"rsi_14":67.31,"sma_20":316.2,"sma_60":297.43,"sma_120":276.68},{"date":"2025-08-27","open":330.49,"high":339.85,"low":329.77,"close":333.05,"volume":289475,"rsi_14":70.78,"sma_20":317.13,"sma_60":298.73,"sma_120":277.12},{"date":"2025-08-28","open":335.09,"high":338.26,"low":326.75,"close":328.64,"volume":187788,"rsi_14":65.52,"sma_20":318.03,"sma_60":299.81,"sma_120":277.52},{"date":"2025-08-29","open":328.58,"high":329.23,"low":323.14,"close":325.69,"volume":231479,"rsi_14":59.63,"sma_20":319.12,"sma_60":300.86,"sma_120":278.01},{"date":"2025-09-02","open":329.89,"high":332.98,"low":326.39,"close":332.48,"volume":302657,"rsi_14":57.98,"sma_20":320.26,"sma_60":302.0,"sma_120":278.55},{"date":"2025-09-03","open":332.46,"high":334.48,"low":327.86,"close":331.58,"volume":131540,"rsi_14":53.69,"sma_20":321.31,"sma_60":303.04,"sma_120":279.12},{"date":"2025-09-04","open":333.15,"high":338.85,"low":328.16,"close":338.59,"volume":149359,"rsi_14":66.27,"sma_20":322.88,"sma_60":304.2,"sma_120":279.8},{"date":"2025-09-05","open":339.92,"high":344.48,"low":333.83,"close":337.52,"volume":148243,"rsi_14":71.87,"sma_20":324.55,"sma_60":305.23,"sma_120":280.43},{"date":"2025-09-08","open":338.63,"high":339.07,"low":333.86,"close":336.66,"volume":146617,"rsi_14":67.61,"sma_20":326.07,"sma_60":306.28,"sma_120":281.02},{"date":"2025-09-09","open":335.97,"high":335.97,"low":327.51,"close":327.63,"volume":325648,"rsi_14":57.03,"sma_20":326.83,"sma_60":307.27,"sma_120":281.55},{"date":"2025-09-10","open":327.84,"high":334.56,"low":325.07,"close":329.52,"volume":275852,"rsi_14":64.63,"sma_20":327.21,"sma_60":308.35,"sma_120":282.08},{"date":"2025-09-11","open":330.88,"high":339.51,"low":328.13,"close":338.63,"volume":244082,"rsi_14":69.48,"sma_20":327.79,"sma_60":309.53,"sma_120":282.68},{"date":"2025-09-12","open":337.69,"high":341.9,"low":335.02,"close":335.26,"volume":303947,"rsi_14":58.44,"sma_20":328.62,"sma_60":310.62,"sma_120":283.28},{"date":"2025-09-15","open":338.08,"high":341.8,"low":334.69,"close":339.9,"volume":156782,"rsi_14":62.08,"sma_20":329.96,"sma_60":311.67,"sma_120":283.83},{"date":"2025-09-16","open":340.83,"high":342.04,"low":336.86,"close":340.44,"volume":229317,"rsi_14":57.68,"sma_20":331.05,"sma_60":312.81,"sma_120":284.37},{"date":"2025-09-17","open":341.01,"high":347.78,"low":336.69,"close":338.89,"volume":249975,"rsi_14":55.39,"sma_20":332.04,"sma_60":313.79,"sma_120":284.94},{"date":"2025-09-18","open":340.6,"high":345.48,"low":339.56,"close":343.7,"volume":208600,"rsi_14":63.8,"sma_20":333.56,"sma_60":314.79,"sma_120":285.58},{"date":"2025-09-19","open":343.45,"high":343.89,"low":334.95,"close":335.89,"volume":622030,"rsi_14":58.58,"sma_20":334.68,"sma_60":315.61,"sma_120":286.21},{"date":"2025-09-22","open":337.29,"high":340.2,"low":334.18,"close":338.26,"volume":198705,"rsi_14":55.25,"sma_20":335.3,"sma_60":316.19,"sma_120":286.84},{"date":"2025-09-23","open":341.82,"high":348.17,"low":336.17,"close":337.64,"volume":326537,"rsi_14":55.55,"sma_20":335.91,"sma_60":316.78,"sma_120":287.46},{"date":"2025-09-24","open":339.54,"high":341.38,"low":337.04,"close":340.12,"volume":211585,"rsi_14":51.52,"sma_20":336.31,"sma_60":317.49,"sma_120":288.08},{"date":"2025-09-25","open":336.2,"high":338.87,"low":330.98,"close":333.43,"volume":348209,"rsi_14":46.33,"sma_20":336.33,"sma_60":317.95,"sma_120":288.72},{"date":"2025-09-26","open":334.51,"high":339.6,"low":329.28,"close":337.83,"volume":257062,"rsi_14":50.98,"sma_20":336.79,"sma_60":318.49,"sma_120":289.6},{"date":"2025-09-29","open":340.5,"high":342.36,"low":331.36,"close":338.3,"volume":373291,"rsi_14":60.52,"sma_20":337.42,"sma_60":319.05,"sma_120":290.53},{"date":"2025-09-30","open":338.13,"high":346.49,"low":337.98,"close":343.57,"volume":730467,"rsi_14":62.98,"sma_20":337.97,"sma_60":319.68,"sma_120":291.54},{"date":"2025-10-01","open":364.88,"high":374.77,"low":351.46,"close":362.13,"volume":947439,"rsi_14":68.49,"sma_20":339.51,"sma_60":320.66,"sma_120":292.51},{"date":"2025-10-02","open":364.43,"high":368.6,"low":353.8,"close":355.29,"volume":520060,"rsi_14":64.94,"sma_20":340.34,"sma_60":321.55,"sma_120":293.53},{"date":"2025-10-03","open":357.96,"high":360.09,"low":351.71,"close":352.11,"volume":260415,"rsi_14":59.31,"sma_20":341.07,"sma_60":322.39,"sma_120":294.48},{"date":"2025-10-06","open":354.32,"high":354.81,"low":349.04,"close":350.4,"volume":301474,"rsi_14":57.47,"sma_20":341.76,"sma_60":323.27,"sma_120":295.41},{"date":"2025-10-07","open":350.52,"high":355.52,"low":343.21,"close":346.03,"volume":276601,"rsi_14":55.13,"sma_20":342.68,"sma_60":324.13,"sma_120":296.34},{"date":"2025-10-08","open":346.82,"high":361.16,"low":344.49,"close":359.79,"volume":390546,"rsi_14":60.25,"sma_20":344.2,"sma_60":325.33,"sma_120":297.44},{"date":"2025-10-09","open":361.55,"high":364.35,"low":358.18,"close":359.8,"volume":302123,"rsi_14":66.91,"sma_20":345.26,"sma_60":326.55,"sma_120":298.54},{"date":"2025-10-10","open":360.69,"high":363.84,"low":346.18,"close":346.95,"volume":474057,"rsi_14":55.35,"sma_20":345.85,"sma_60":327.5,"sma_120":299.53},{"date":"2025-10-13","open":350.57,"high":360.55,"low":347.4,"close":358.77,"volume":260371,"rsi_14":61.43,"sma_20":346.79,"sma_60":328.61,"sma_120":300.59},{"date":"2025-10-14","open":354.12,"high":365.69,"low":351.09,"close":361.71,"volume":251357,"rsi_14":61.63,"sma_20":347.86,"sma_60":329.82,"sma_120":301.66},{"date":"2025-10-15","open":365.61,"high":371.75,"low":359.19,"close":365.08,"volume":239691,"rsi_14":67.67,"sma_20":349.17,"sma_60":330.98,"sma_120":302.68},{"date":"2025-10-16","open":366.85,"high":368.69,"low":357.89,"close":360.18,"volume":164857,"rsi_14":62.41,"sma_20":350.0,"sma_60":331.96,"sma_120":303.67},{"date":"2025-10-17","open":358.88,"high":362.29,"low":355.1,"close":355.92,"volume":231957,"rsi_14":59.28,"sma_20":351.0,"sma_60":332.95,"sma_120":304.62},{"date":"2025-10-20","open":361.66,"high":364.58,"low":353.72,"close":363.66,"volume":196770,"rsi_14":60.32,"sma_20":352.26,"sma_60":333.99,"sma_120":305.64},{"date":"2025-10-21","open":362.3,"high":368.01,"low":359.71,"close":364.23,"volume":217428,"rsi_14":51.23,"sma_20":353.58,"sma_60":334.86,"sma_120":306.65},{"date":"2025-10-22","open":364.85,"high":365.24,"low":352.89,"close":356.62,"volume":230354,"rsi_14":50.73,"sma_20":354.4,"sma_60":335.64,"sma_120":307.62},{"date":"2025-10-23","open":357.64,"high":371.18,"low":357.64,"close":369.63,"volume":221369,"rsi_14":59.74,"sma_20":356.21,"sma_60":336.55,"sma_120":308.6},{"date":"2025-10-24","open":372.7,"high":372.7,"low":365.2,"close":367.57,"volume":184186,"rsi_14":59.5,"sma_20":357.69,"sma_60":337.5,"sma_120":309.56},{"date":"2025-10-27","open":372.45,"high":373.18,"low":363.58,"close":369.75,"volume":204924,"rsi_14":63.49,"sma_20":359.26,"sma_60":338.6,"sma_120":310.56},{"date":"2025-10-28","open":366.72,"high":370.22,"low":361.48,"close":362.31,"volume":306664,"rsi_14":51.45,"sma_20":360.19,"sma_60":339.47,"sma_120":311.5},{"date":"2025-10-29","open":363.16,"high":367.81,"low":358.92,"close":360.81,"volume":257118,"rsi_14":50.51,"sma_20":360.11,"sma_60":340.31,"sma_120":312.37},{"date":"2025-10-30","open":358.86,"high":369.26,"low":358.81,"close":359.2,"volume":144512,"rsi_14":58.49,"sma_20":360.3,"sma_60":341.17,"sma_120":313.23},{"date":"2025-10-31","open":361.06,"high":366.08,"low":361.06,"close":364.35,"volume":183245,"rsi_14":54.19,"sma_20":360.9,"sma_60":342.18,"sma_120":314.01},{"date":"2025-11-03","open":365.19,"high":368.55,"low":361.98,"close":364.92,"volume":175738,"rsi_14":52.44,"sma_20":361.62,"sma_60":343.15,"sma_120":314.78},{"date":"2025-11-04","open":359.4,"high":362.61,"low":356.67,"close":360.53,"volume":207562,"rsi_14":46.26,"sma_20":362.34,"sma_60":343.95,"sma_120":315.52},{"date":"2025-11-05","open":360.49,"high":367.11,"low":360.49,"close":362.86,"volume":142324,"rsi_14":52.07,"sma_20":362.49,"sma_60":344.63,"sma_120":316.28},{"date":"2025-11-06","open":364.04,"high":366.88,"low":356.32,"close":357.52,"volume":180419,"rsi_14":51.3,"sma_20":362.36,"sma_60":345.14,"sma_120":316.99},{"date":"2025-11-07","open":354.1,"high":360.01,"low":349.83,"close":359.8,"volume":190287,"rsi_14":46.56,"sma_20":363.0,"sma_60":345.82,"sma_120":317.74},{"date":"2025-11-10","open":363.49,"high":365.38,"low":357.72,"close":362.53,"volume":204849,"rsi_14":48.53,"sma_20":363.18,"sma_60":346.64,"sma_120":318.52},{"date":"2025-11-11","open":362.8,"high":365.05,"low":357.29,"close":358.34,"volume":157454,"rsi_14":51.58,"sma_20":363.0,"sma_60":347.31,"sma_120":319.33},{"date":"2025-11-12","open":361.19,"high":364.89,"low":358.35,"close":360.72,"volume":132465,"rsi_14":39.91,"sma_20":362.77,"sma_60":348.0,"sma_120":320.16},{"date":"2025-11-13","open":359.03,"high":360.96,"low":350.07,"close":352.78,"volume":155703,"rsi_14":35.23,"sma_20":362.4,"sma_60":348.65,"sma_120":320.93},{"date":"2025-11-14","open":347.15,"high":354.66,"low":340.89,"close":349.8,"volume":193435,"rsi_14":30.38,"sma_20":362.09,"sma_60":349.26,"sma_120":321.65},{"date":"2025-11-17","open":351.7,"high":356.54,"low":339.85,"close":341.93,"volume":290271,"rsi_14":30.13,"sma_20":361.0,"sma_60":349.52,"sma_120":322.33},{"date":"2025-11-18","open":339.03,"high":350.76,"low":334.86,"close":344.58,"volume":244547,"rsi_14":34.51,"sma_20":360.02,"sma_60":349.84,"sma_120":323.02},{"date":"2025-11-19","open":346.31,"high":352.56,"low":344.24,"close":347.85,"volume":216350,"rsi_14":39.51,"sma_20":359.58,"sma_60":350.1,"sma_120":323.76},{"date":"2025-11-20","open":355.6,"high":359.12,"low":338.59,"close":341.0,"volume":280270,"rsi_14":29.06,"sma_20":358.14,"sma_60":350.23,"sma_120":324.48},{"date":"2025-11-21","open":340.59,"high":353.99,"low":339.19,"close":348.69,"volume":289108,"rsi_14":37.1,"sma_20":357.2,"sma_60":350.56,"sma_120":325.19},{"date":"2025-11-24","open":349.34,"high":361.01,"low":349.07,"close":354.54,"volume":422589,"rsi_14":45.35,"sma_20":356.44,"sma_60":351.04,"sma_120":325.95},{"date":"2025-11-25","open":355.64,"high":364.24,"low":352.4,"close":363.28,"volume":304591,"rsi_14":50.3,"sma_20":356.48,"sma_60":351.55,"sma_120":326.77},{"date":"2025-11-26","open":362.97,"high":369.29,"low":362.14,"close":365.27,"volume":149407,"rsi_14":55.75,"sma_20":356.71,"sma_60":352.11,"sma_120":327.57},{"date":"2025-11-28","open":367.18,"high":368.23,"low":364.32,"close":365.72,"volume":64525,"rsi_14":54.51,"sma_20":357.03,"sma_60":352.56,"sma_120":328.38},{"date":"2025-12-01","open":362.35,"high":369.08,"low":355.99,"close":362.46,"volume":257899,"rsi_14":49.95,"sma_20":356.94,"sma_60":352.97,"sma_120":329.1},{"date":"2025-12-02","open":363.2,"high":366.62,"low":357.78,"close":363.05,"volume":269120,"rsi_14":53.77,"sma_20":356.85,"sma_60":353.41,"sma_120":329.85},{"date":"2025-12-03","open":362.85,"high":375.17,"low":360.54,"close":368.8,"volume":307616,"rsi_14":56.13,"sma_20":357.26,"sma_60":354.1,"sma_120":330.68},{"date":"2025-12-04","open":366.2,"high":378.44,"low":365.33,"close":374.0,"volume":183330,"rsi_14":66.8,"sma_20":357.82,"sma_60":354.84,"sma_120":331.59},{"date":"2025-12-05","open":374.28,"high":377.99,"low":370.03,"close":371.28,"volume":233048,"rsi_14":67.07,"sma_20":358.51,"sma_60":355.38,"sma_120":332.46},{"date":"2025-12-08","open":371.38,"high":376.18,"low":367.06,"close":371.54,"volume":132435,"rsi_14":76.77,"sma_20":359.1,"sma_60":355.98,"sma_120":333.3},{"date":"2025-12-09","open":369.08,"high":373.58,"low":367.9,"close":370.29,"volume":144671,"rsi_14":73.85,"sma_20":359.48,"sma_60":356.49,"sma_120":334.08},{"date":"2025-12-10","open":370.75,"high":376.43,"low":368.26,"close":371.67,"volume":253659,"rsi_14":72.9,"sma_20":360.15,"sma_60":357.0,"sma_120":334.91},{"date":"2025-12-11","open":369.29,"high":375.94,"low":368.83,"close":373.92,"volume":259659,"rsi_14":84.73,"sma_20":360.81,"sma_60":357.59,"sma_120":335.69},{"date":"2025-12-12","open":373.96,"high":374.53,"low":360.81,"close":363.98,"volume":357200,"rsi_14":65.4,"sma_20":361.37,"sma_60":357.92,"sma_120":336.36},{"date":"2025-12-15","open":366.31,"high":367.4,"low":356.78,"close":360.38,"volume":283152,"rsi_14":56.16,"sma_20":361.9,"sma_60":358.33,"sma_120":336.97},{"date":"2025-12-16","open":360.07,"high":361.32,"low":353.34,"close":356.66,"volume":304614,"rsi_14":42.18,"sma_20":362.64,"sma_60":358.63,"sma_120":337.41},{"date":"2025-12-17","open":355.89,"high":360.01,"low":348.27,"close":349.84,"volume":338377,"rsi_14":33.66,"sma_20":362.91,"sma_60":358.83,"sma_120":337.81},{"date":"2025-12-18","open":354.11,"high":360.43,"low":349.71,"close":359.14,"volume":313809,"rsi_14":44.13,"sma_20":363.47,"sma_60":359.15,"sma_120":338.32},{"date":"2025-12-19","open":360.18,"high":364.79,"low":358.38,"close":362.15,"volume":929531,"rsi_14":49.72,"sma_20":364.53,"sma_60":359.63,"sma_120":338.79},{"date":"2025-12-22","open":366.36,"high":369.89,"low":359.03,"close":367.15,"volume":199105,"rsi_14":53.4,"sma_20":365.46,"sma_60":360.11,"sma_120":339.3},{"date":"2025-12-23","open":367.15,"high":371.73,"low":363.94,"close":370.63,"volume":232823,"rsi_14":51.58,"sma_20":366.26,"sma_60":360.65,"sma_120":339.85},{"date":"2025-12-24","open":371.1,"high":373.55,"low":366.43,"close":371.63,"volume":161955,"rsi_14":47.79,"sma_20":366.68,"sma_60":361.12,"sma_120":340.4},{"date":"2025-12-26","open":370.96,"high":373.33,"low":368.51,"close":372.61,"volume":167402,"rsi_14":51.28,"sma_20":367.05,"sma_60":361.29,"sma_120":340.97},{"date":"2025-12-29","open":371.69,"high":372.97,"low":366.45,"close":368.37,"volume":164265,"rsi_14":47.17,"sma_20":367.18,"sma_60":361.5,"sma_120":341.53},{"date":"2025-12-30","open":367.5,"high":370.42,"low":361.39,"close":364.22,"volume":121765,"rsi_14":44.85,"sma_20":367.27,"sma_60":361.7,"sma_120":342.04},{"date":"2025-12-31","open":365.65,"high":368.79,"low":358.57,"close":359.35,"volume":238055,"rsi_14":40.12,"sma_20":367.08,"sma_60":361.85,"sma_120":342.56},{"date":"2026-01-02","open":362.6,"high":372.63,"low":359.61,"close":372.62,"volume":329068,"rsi_14":49.11,"sma_20":367.27,"sma_60":362.29,"sma_120":343.21},{"date":"2026-01-05","open":373.94,"high":379.44,"low":372.33,"close":375.97,"volume":392116,"rsi_14":58.97,"sma_20":367.37,"sma_60":362.56,"sma_120":343.94},{"date":"2026-01-06","open":374.77,"high":376.73,"low":363.77,"close":374.64,"volume":359715,"rsi_14":61.06,"sma_20":367.54,"sma_60":362.8,"sma_120":344.68},{"date":"2026-01-07","open":376.86,"high":378.28,"low":366.13,"close":369.08,"volume":446384,"rsi_14":59.37,"sma_20":367.42,"sma_60":363.17,"sma_120":345.33},{"date":"2026-01-08","open":341.21,"high":345.84,"low":311.52,"close":321.64,"volume":1294649,"rsi_14":36.82,"sma_20":364.98,"sma_60":362.55,"sma_120":345.58},{"date":"2026-01-09","open":317.39,"high":326.06,"low":311.76,"close":324.93,"volume":998757,"rsi_14":33.05,"sma_20":362.64,"sma_60":361.93,"sma_120":345.87},{"date":"2026-01-12","open":321.83,"high":323.26,"low":314.61,"close":315.4,"volume":728330,"rsi_14":28.25,"sma_20":359.71,"sma_60":361.1,"sma_120":346.04},{"date":"2026-01-13","open":317.92,"high":325.93,"low":314.47,"close":325.11,"volume":1016510,"rsi_14":31.26,"sma_20":357.76,"sma_60":360.51,"sma_120":346.23},{"date":"2026-01-14","open":325.18,"high":329.06,"low":316.44,"close":318.59,"volume":476060,"rsi_14":27.42,"sma_20":355.67,"sma_60":359.89,"sma_120":346.42},{"date":"2026-01-15","open":321.89,"high":325.82,"low":316.94,"close":320.21,"volume":486271,"rsi_14":27.8,"sma_20":353.84,"sma_60":359.16,"sma_120":346.58},{"date":"2026-01-16","open":321.55,"high":323.42,"low":317.38,"close":319.82,"volume":417571,"rsi_14":27.1,"sma_20":352.34,"sma_60":358.42,"sma_120":346.64},{"date":"2026-01-20","open":315.61,"high":321.55,"low":308.8,"close":309.08,"volume":340512,"rsi_14":25.65,"sma_20":349.83,"sma_60":357.63,"sma_120":346.63},{"date":"2026-01-21","open":310.79,"high":314.95,"low":306.83,"close":311.47,"volume":472790,"rsi_14":28.02,"sma_20":347.29,"sma_60":356.65,"sma_120":346.6},{"date":"2026-01-22","open":315.15,"high":316.89,"low":309.92,"close":310.97,"volume":355748,"rsi_14":29.08,"sma_20":344.48,"sma_60":355.71,"sma_120":346.61},{"date":"2026-01-23","open":313.52,"high":317.69,"low":311.29,"close":314.65,"volume":412700,"rsi_14":22.67,"sma_20":341.67,"sma_60":354.79,"sma_120":346.69},{"date":"2026-01-26","open":312.93,"high":314.68,"low":310.03,"close":311.05,"volume":213800,"rsi_14":19.46,"sma_20":338.64,"sma_60":353.93,"sma_120":346.7},{"date":"2026-01-27","open":312.03,"high":313.81,"low":308.02,"close":312.2,"volume":249400,"rsi_14":20.57,"sma_20":335.61,"sma_60":353.12,"sma_120":346.72},{"date":"2026-01-28","open":308.51,"high":312.44,"low":307.85,"close":311.56,"volume":338500,"rsi_14":21.57,"sma_20":332.76,"sma_60":352.33,"sma_120":346.75},{"date":"2026-01-29","open":312.75,"high":314.4,"low":305.98,"close":312.92,"volume":321900,"rsi_14":42.08,"sma_20":330.19,"sma_60":351.47,"sma_120":346.82},{"date":"2026-01-30","open":310.37,"high":315.4,"low":306.33,"close":308.65,"volume":416000,"rsi_14":35.49,"sma_20":327.65,"sma_60":350.53,"sma_120":346.84},{"date":"2026-02-02","open":309.81,"high":317.04,"low":309.18,"close":316.21,"volume":311100,"rsi_14":50.57,"sma_20":324.82,"sma_60":349.78,"sma_120":346.87},{"date":"2026-02-03","open":318.39,"high":320.29,"low":309.59,"close":314.96,"volume":275900,"rsi_14":38.62,"sma_20":321.75,"sma_60":348.98,"sma_120":346.81},{"date":"2026-02-04","open":316.32,"high":319.94,"low":313.84,"close":318.31,"volume":343800,"rsi_14":49.43,"sma_20":318.92,"sma_60":348.32,"sma_120":346.73},{"date":"2026-02-05","open":314.27,"high":318.37,"low":311.86,"close":315.56,"volume":335700,"rsi_14":44.42,"sma_20":316.23,"sma_60":347.58,"sma_120":346.7},{"date":"2026-02-06","open":320.06,"high":330.34,"low":318.63,"close":327.97,"volume":409600,"rsi_14":57.16,"sma_20":316.54,"sma_60":347.0,"sma_120":346.82},{"date":"2026-02-09","open":326.24,"high":334.44,"low":325.58,"close":330.37,"volume":296400,"rsi_14":72.37,"sma_20":316.8,"sma_60":346.53,"sma_120":346.92},{"date":"2026-02-10","open":330.66,"high":332.12,"low":328.03,"close":331.08,"volume":417283,"rsi_14":33.02,"sma_20":342.49,"sma_60":355.06,"sma_120":346.83},{"date":"2026-02-11","open":332.56,"high":340.9,"low":319.46,"close":321.62,"volume":430621,"rsi_14":28.84,"sma_20":339.98,"sma_60":354.38,"sma_120":346.93},{"date":"2026-02-12","open":323.9,"high":328.92,"low":310.33,"close":312.84,"volume":573319,"rsi_14":27.23,"sma_20":336.98,"sma_60":353.58,"sma_120":346.94},{"date":"2026-02-13","open":312.21,"high":314.59,"low":304.92,"close":305.11,"volume":377855,"rsi_14":26.8,"sma_20":333.8,"sma_60":352.67,"sma_120":346.92},{"date":"2026-02-17","open":304.74,"high":313.98,"low":301.69,"close":310.76,"volume":624534,"rsi_14":48.71,"sma_20":315.87,"sma_60":343.7,"sma_120":346.77},{"date":"2026-02-18","open":309.0,"high":315.86,"low":306.54,"close":312.99,"volume":552500,"rsi_14":50.88,"sma_20":316.06,"sma_60":343.12,"sma_120":346.61},{"date":"2026-02-19","open":310.97,"high":314.56,"low":309.46,"close":311.67,"volume":242800,"rsi_14":48.97,"sma_20":316.06,"sma_60":342.63,"sma_120":346.43},{"date":"2026-02-20","open":311.25,"high":317.3,"low":307.98,"close":310.4,"volume":447201,"rsi_14":51.16,"sma_20":316.02,"sma_60":341.98,"sma_120":346.27},{"date":"2026-02-23","open":309.43,"high":309.43,"low":295.63,"close":300.03,"volume":237600,"rsi_14":38.44,"sma_20":315.28,"sma_60":341.07,"sma_120":346.05},{"date":"2026-02-24","open":301.24,"high":310.18,"low":298.51,"close":302.93,"volume":441602,"rsi_14":43.06,"sma_20":325.14,"sma_60":349.89,"sma_120":346.92},{"date":"2026-02-25","open":307.27,"high":308.32,"low":297.01,"close":306.15,"volume":201807,"rsi_14":41.57,"sma_20":314.55,"sma_60":339.07,"sma_120":345.59},{"date":"2026-02-26","open":306.91,"high":309.68,"low":303.01,"close":307.14,"volume":434087,"rsi_14":42.49,"sma_20":318.24,"sma_60":348.1,"sma_120":346.62},{"date":"2026-02-27","open":302.62,"high":303.23,"low":295.58,"close":301.2,"volume":580128,"rsi_14":38.3,"sma_20":314.81,"sma_60":347.11,"sma_120":346.47},{"date":"2026-03-02","open":297.85,"high":298.77,"low":291.8,"close":295.26,"volume":601526,"rsi_14":23.6,"sma_20":313.04,"sma_60":335.92,"sma_120":344.67},{"date":"2026-03-03","open":288.27,"high":288.27,"low":271.84,"close":280.68,"volume":726312,"rsi_14":18.46,"sma_20":311.26,"sma_60":334.45,"sma_120":344.27},{"date":"2026-03-04","open":286.88,"high":286.96,"low":276.26,"close":276.55,"volume":943562,"rsi_14":31.24,"sma_20":309.31,"sma_60":343.28,"sma_120":345.64},{"date":"2026-03-05","open":275.06,"high":281.44,"low":272.92,"close":281.28,"volume":574020,"rsi_14":34.96,"sma_20":307.1,"sma_60":342.08,"sma_120":345.37},{"date":"2026-03-06","open":273.82,"high":276.04,"low":269.51,"close":275.07,"volume":367142,"rsi_14":17.17,"sma_20":304.92,"sma_60":340.83,"sma_120":345.04},{"date":"2026-03-09","open":268.84,"high":274.82,"low":267.69,"close":274.13,"volume":578394,"rsi_14":21.99,"sma_20":302.73,"sma_60":328.08,"sma_120":342.28},{"date":"2026-03-10","open":275.96,"high":280.53,"low":272.37,"close":272.52,"volume":379240,"rsi_14":18.56,"sma_20":299.82,"sma_60":326.42,"sma_120":341.71},{"date":"2026-03-11","open":275.02,"high":275.02,"low":264.96,"close":265.54,"volume":527185,"rsi_14":21.28,"sma_20":298.0,"sma_60":337.1,"sma_120":343.6},{"date":"2026-03-12","open":264.47,"high":264.64,"low":256.78,"close":257.46,"volume":665111,"rsi_14":15.61,"sma_20":293.31,"sma_60":322.82,"sma_120":340.37},{"date":"2026-03-13","open":259.36,"high":263.14,"low":258.77,"close":260.5,"volume":368858,"rsi_14":16.45,"sma_20":292.75,"sma_60":334.23,"sma_120":342.39},{"date":"2026-03-16","open":263.24,"high":268.34,"low":260.83,"close":264.17,"volume":338518,"rsi_14":22.55,"sma_20":289.39,"sma_60":332.71,"sma_120":341.88},{"date":"2026-03-17","open":266.49,"high":270.13,"low":260.93,"close":267.56,"volume":256411,"rsi_14":22.58,"sma_20":286.68,"sma_60":331.11,"sma_120":341.33},{"date":"2026-03-18","open":266.65,"high":270.21,"low":264.15,"close":265.02,"volume":396847,"rsi_14":21.14,"sma_20":284.29,"sma_60":329.44,"sma_120":340.77},{"date":"2026-03-19","open":261.74,"high":269.49,"low":260.77,"close":267.46,"volume":322088,"rsi_14":25.5,"sma_20":282.39,"sma_60":327.79,"sma_120":340.18},{"date":"2026-03-20","open":265.71,"high":269.19,"low":264.12,"close":267.53,"volume":617098,"rsi_14":28.06,"sma_20":280.24,"sma_60":326.21,"sma_120":339.59},{"date":"2026-03-23","open":276.11,"high":281.13,"low":271.8,"close":278.87,"volume":688980,"rsi_14":48.57,"sma_20":278.67,"sma_60":324.8,"sma_120":339.1},{"date":"2026-03-24","open":275.46,"high":285.66,"low":275.46,"close":282.5,"volume":423959,"rsi_14":55.66,"sma_20":277.66,"sma_60":323.35,"sma_120":338.72},{"date":"2026-03-25","open":283.06,"high":286.06,"low":280.83,"close":284.48,"volume":390695,"rsi_14":52.7,"sma_20":276.54,"sma_60":321.85,"sma_120":338.34},{"date":"2026-03-26","open":281.5,"high":281.59,"low":269.65,"close":269.99,"volume":641519,"rsi_14":46.02,"sma_20":274.7,"sma_60":320.16,"sma_120":337.77},{"date":"2026-03-27","open":269.76,"high":272.01,"low":264.3,"close":269.34,"volume":275830,"rsi_14":46.28,"sma_20":273.1,"sma_60":318.45,"sma_120":337.22},{"date":"2026-03-30","open":274.13,"high":274.35,"low":266.11,"close":272.07,"volume":516474,"rsi_14":49.87,"sma_20":271.94,"sma_60":316.81,"sma_120":336.65},{"date":"2026-03-31","open":274.76,"high":282.81,"low":272.43,"close":279.86,"volume":516915,"rsi_14":60.72,"sma_20":271.88,"sma_60":315.27,"sma_120":336.14},{"date":"2026-04-01","open":283.2,"high":289.98,"low":282.78,"close":286.61,"volume":605031,"rsi_14":72.56,"sma_20":272.41,"sma_60":313.81,"sma_120":335.7},{"date":"2026-04-02","open":284.68,"high":285.63,"low":264.44,"close":265.05,"volume":906086,"rsi_14":52.67,"sma_20":271.6,"sma_60":312.16,"sma_120":335.04},{"date":"2026-04-06","open":261.07,"high":268.15,"low":259.16,"close":267.86,"volume":790261,"rsi_14":52.31,"sma_20":271.25,"sma_60":310.61,"sma_120":334.47},{"date":"2026-04-07","open":266.13,"high":270.66,"low":265.18,"close":269.62,"volume":371997,"rsi_14":51.28,"sma_20":271.03,"sma_60":309.15,"sma_120":333.89},{"date":"2026-04-08","open":283.87,"high":285.53,"low":279.04,"close":281.95,"volume":519136,"rsi_14":59.38,"sma_20":271.52,"sma_60":308.02,"sma_120":333.43},{"date":"2026-04-09","open":280.28,"high":283.73,"low":274.68,"close":276.44,"volume":535574,"rsi_14":54.82,"sma_20":272.06,"sma_60":306.63,"sma_120":332.89},{"date":"2026-04-10","open":276.69,"high":279.48,"low":271.65,"close":278.09,"volume":354916,"rsi_14":55.6,"sma_20":273.1,"sma_60":305.22,"sma_120":332.43},{"date":"2026-04-13","open":281.32,"high":283.25,"low":277.09,"close":281.87,"volume":397673,"rsi_14":51.67,"sma_20":274.16,"sma_60":303.8,"sma_120":331.96},{"date":"2026-04-14","open":283.65,"high":286.16,"low":280.0,"close":284.49,"volume":366428,"rsi_14":51.05,"sma_20":275.18,"sma_60":302.36,"sma_120":331.5},{"date":"2026-04-15","open":282.68,"high":283.4,"low":276.55,"close":278.12,"volume":495024,"rsi_14":46.55,"sma_20":275.72,"sma_60":300.79,"sma_120":330.95},{"date":"2026-04-16","open":278.2,"high":283.53,"low":275.34,"close":283.1,"volume":675066,"rsi_14":58.14,"sma_20":276.63,"sma_60":299.29,"sma_120":330.29},{"date":"2026-04-17","open":287.27,"high":295.25,"low":287.27,"close":292.45,"volume":544838,"rsi_14":62.77,"sma_20":277.86,"sma_60":298.02,"sma_120":329.76},{"date":"2026-04-20","open":291.35,"high":296.94,"low":290.31,"close":296.33,"volume":519901,"rsi_14":63.28,"sma_20":279.3,"sma_60":296.88,"sma_120":329.29},{"date":"2026-04-21","open":296.85,"high":301.33,"low":295.01,"close":296.14,"volume":330032,"rsi_14":59.77,"sma_20":280.16,"sma_60":295.82,"sma_120":328.83},{"date":"2026-04-22","open":298.45,"high":300.22,"low":291.67,"close":291.84,"volume":387947,"rsi_14":53.1,"sma_20":280.61,"sma_60":294.46,"sma_120":328.38},{"date":"2026-04-23","open":291.2,"high":294.73,"low":284.83,"close":289.25,"volume":325447,"rsi_14":69.12,"sma_20":280.82,"sma_60":293.01,"sma_120":327.78},{"date":"2026-04-24","open":289.84,"high":291.52,"low":286.52,"close":289.4,"volume":234438,"rsi_14":68.14,"sma_20":281.81,"sma_60":291.58,"sma_120":327.19},{"date":"2026-04-27","open":290.02,"high":293.63,"low":286.59,"close":291.68,"volume":370111,"rsi_14":68.31,"sma_20":282.91,"sma_60":290.28,"sma_120":326.73},{"date":"2026-04-28","open":289.7,"high":290.02,"low":282.76,"close":284.94,"volume":258460,"rsi_14":52.76,"sma_20":283.55,"sma_60":289.66,"sma_120":326.11},{"date":"2026-04-29","open":285.12,"high":291.51,"low":283.16,"close":285.84,"volume":317307,"rsi_14":59.29,"sma_20":283.83,"sma_60":289.0,"sma_120":325.47},{"date":"2026-04-30","open":286.99,"high":291.65,"low":284.68,"close":289.6,"volume":279614,"rsi_14":61.07,"sma_20":283.98,"sma_60":288.57,"sma_120":324.83},{"date":"2026-05-01","open":290.94,"high":293.09,"low":287.5,"close":289.12,"volume":250020,"rsi_14":57.32,"sma_20":285.16,"sma_60":287.96,"sma_120":324.23},{"date":"2026-05-04","open":289.09,"high":291.51,"low":284.32,"close":285.44,"volume":261313,"rsi_14":50.75,"sma_20":286.03,"sma_60":287.4,"sma_120":323.64},{"date":"2026-05-05","open":288.74,"high":293.35,"low":285.76,"close":290.86,"volume":239024,"rsi_14":62.95,"sma_20":287.09,"sma_60":286.9,"sma_120":323.03},{"date":"2026-05-06","open":295.64,"high":299.77,"low":292.71,"close":295.57,"volume":412376,"rsi_14":62.66,"sma_20":287.75,"sma_60":286.49,"sma_120":322.45},{"date":"2026-05-07","open":296.53,"high":298.1,"low":292.86,"close":295.24,"volume":261233,"rsi_14":53.78,"sma_20":288.7,"sma_60":286.25,"sma_120":321.94},{"date":"2026-05-08","open":297.1,"high":297.1,"low":291.0,"close":293.15,"volume":328324,"rsi_14":45.75,"sma_20":289.43,"sma_60":285.94,"sma_120":321.3},{"date":"2026-05-11","open":293.17,"high":295.26,"low":289.39,"close":289.45,"volume":254630,"rsi_14":41.8,"sma_20":289.8,"sma_60":285.57,"sma_120":320.64},{"date":"2026-05-12","open":288.82,"high":290.62,"low":279.54,"close":287.97,"volume":336096,"rsi_14":44.96,"sma_20":289.97,"sma_60":284.85,"sma_120":319.96},{"date":"2026-05-13","open":289.7,"high":290.13,"low":281.45,"close":283.68,"volume":411547,"rsi_14":42.87,"sma_20":290.23,"sma_60":284.21,"sma_120":319.29},{"date":"2026-05-14","open":285.34,"high":289.64,"low":282.81,"close":289.17,"volume":287298,"rsi_14":49.7,"sma_20":290.53,"sma_60":283.81,"sma_120":318.69},{"date":"2026-05-15","open":284.54,"high":288.69,"low":278.42,"close":281.46,"volume":270390,"rsi_14":39.81,"sma_20":289.97,"sma_60":283.41,"sma_120":318.04},{"date":"2026-05-18","open":281.17,"high":285.49,"low":278.91,"close":282.39,"volume":312400,"rsi_14":47.17,"sma_20":289.28,"sma_60":282.94,"sma_120":317.35},{"date":"2026-05-19","open":278.91,"high":282.17,"low":271.08,"close":271.88,"volume":305410,"rsi_14":37.2,"sma_20":288.07,"sma_60":282.29,"sma_120":316.57},{"date":"2026-05-20","open":273.64,"high":279.86,"low":270.45,"close":278.94,"volume":293793,"rsi_14":40.74,"sma_20":287.42,"sma_60":281.89,"sma_120":315.89},{"date":"2026-05-21","open":276.89,"high":282.17,"low":273.48,"close":280.96,"volume":241833,"rsi_14":43.14,"sma_20":287.01,"sma_60":281.46,"sma_120":315.2},{"date":"2026-05-22","open":283.02,"high":288.2,"low":278.64,"close":287.42,"volume":160551,"rsi_14":51.67,"sma_20":286.91,"sma_60":281.14,"sma_120":314.62},{"date":"2026-05-26","open":290.01,"high":297.63,"low":288.48,"close":297.4,"volume":336804,"rsi_14":54.91,"sma_20":287.2,"sma_60":281.07,"sma_120":314.09},{"date":"2026-05-27","open":299.47,"high":301.33,"low":292.51,"close":296.56,"volume":277310,"rsi_14":50.79,"sma_20":287.78,"sma_60":281.09,"sma_120":313.54},{"date":"2026-05-28","open":294.83,"high":301.34,"low":292.01,"close":300.13,"volume":307754,"rsi_14":53.89,"sma_20":288.51,"sma_60":281.41,"sma_120":313.05},{"date":"2026-05-29","open":300.78,"high":308.24,"low":299.52,"close":304.93,"volume":706731,"rsi_14":58.58,"sma_20":289.26,"sma_60":281.88,"sma_120":312.58},{"date":"2026-06-01","open":301.83,"high":309.99,"low":299.82,"close":306.82,"volume":405374,"rsi_14":63.06,"sma_20":290.15,"sma_60":282.31,"sma_120":312.19},{"date":"2026-06-02","open":308.04,"high":314.06,"low":305.63,"close":311.21,"volume":351162,"rsi_14":66.63,"sma_20":291.44,"sma_60":282.9,"sma_120":311.87},{"date":"2026-06-03","open":310.78,"high":313.58,"low":305.5,"close":312.65,"volume":383807,"rsi_14":71.63,"sma_20":292.53,"sma_60":283.55,"sma_120":311.62},{"date":"2026-06-04","open":310.75,"high":312.06,"low":307.46,"close":307.83,"volume":359392,"rsi_14":64.19,"sma_20":293.14,"sma_60":284.14,"sma_120":311.31},{"date":"2026-06-05","open":305.56,"high":308.01,"low":299.56,"close":301.86,"volume":267221,"rsi_14":65.89,"sma_20":293.47,"sma_60":284.74,"sma_120":310.92},{"date":"2026-06-08","open":304.62,"high":304.62,"low":295.8,"close":296.04,"volume":618770,"rsi_14":59.81,"sma_20":293.61,"sma_60":285.38,"sma_120":310.54},{"date":"2026-06-09","open":298.94,"high":303.32,"low":291.67,"close":299.7,"volume":390169,"rsi_14":72.22,"sma_20":294.13,"sma_60":286.03,"sma_120":310.13},{"date":"2026-06-10","open":295.83,"high":295.91,"low":279.56,"close":280.22,"volume":456856,"rsi_14":50.84,"sma_20":293.74,"sma_60":286.3,"sma_120":309.51},{"date":"2026-06-11","open":283.36,"high":289.15,"low":279.74,"close":288.43,"volume":276002,"rsi_14":54.6,"sma_20":293.98,"sma_60":286.64,"sma_120":308.88},{"date":"2026-06-12","open":291.87,"high":297.15,"low":284.23,"close":297.06,"volume":174544,"rsi_14":55.82,"sma_20":294.38,"sma_60":287.17,"sma_120":308.31},{"date":"2026-06-15","open":303.4,"high":306.82,"low":300.65,"close":302.35,"volume":264583,"rsi_14":53.19,"sma_20":295.42,"sma_60":287.75,"sma_120":307.77},{"date":"2026-06-16","open":304.82,"high":312.92,"low":296.93,"close":306.16,"volume":196658,"rsi_14":55.91,"sma_20":296.61,"sma_60":288.39,"sma_120":307.3},{"date":"2026-06-17","open":307.22,"high":317.26,"low":303.93,"close":305.48,"volume":382027,"rsi_14":53.39,"sma_20":298.29,"sma_60":288.83,"sma_120":306.82},{"date":"2026-06-18","open":311.32,"high":317.78,"low":307.46,"close":317.43,"volume":672966,"rsi_14":57.08,"sma_20":300.19,"sma_60":289.41,"sma_120":306.38},{"date":"2026-06-22","open":317.43,"high":322.86,"low":314.93,"close":321.48,"volume":399797,"rsi_14":58.22,"sma_20":302.23,"sma_60":290.02,"sma_120":305.94},{"date":"2026-06-23","open":313.42,"high":313.42,"low":298.41,"close":298.51,"volume":750296,"rsi_14":44.06,"sma_20":302.79,"sma_60":290.5,"sma_120":305.33},{"date":"2026-06-24","open":300.78,"high":311.61,"low":298.58,"close":305.33,"volume":615156,"rsi_14":46.85,"sma_20":303.2,"sma_60":291.1,"sma_120":304.78},{"date":"2026-06-25","open":349.68,"high":374.78,"low":335.56,"close":359.17,"volume":1702336,"rsi_14":66.01,"sma_20":306.34,"sma_60":292.55,"sma_120":304.68},{"date":"2026-06-26","open":354.79,"high":364.97,"low":343.48,"close":362.26,"volume":900175,"rsi_14":69.05,"sma_20":309.42,"sma_60":293.91,"sma_120":304.59},{"date":"2026-06-29","open":358.96,"high":367.4,"low":355.51,"close":367.4,"volume":501478,"rsi_14":72.62,"sma_20":312.55,"sma_60":295.26,"sma_120":304.53},{"date":"2026-06-30","open":369.43,"high":378.42,"low":364.62,"close":376.43,"volume":456480,"rsi_14":73.6,"sma_20":316.06,"sma_60":297.12,"sma_120":304.64},{"date":"2026-07-01","open":371.56,"high":375.06,"low":357.19,"close":367.31,"volume":543855,"rsi_14":78.57,"sma_20":318.85,"sma_60":298.77,"sma_120":304.69},{"date":"2026-07-02","open":365.43,"high":365.43,"low":354.08,"close":358.82,"volume":395187,"rsi_14":72.9,"sma_20":321.14,"sma_60":300.25,"sma_120":304.7},{"date":"2026-07-06","open":360.61,"high":363.84,"low":351.48,"close":354.02,"volume":332936,"rsi_14":68.99,"sma_20":323.45,"sma_60":301.45,"sma_120":304.73},{"date":"2026-07-07","open":349.15,"high":354.79,"low":337.01,"close":339.05,"volume":455604,"rsi_14":61.59,"sma_20":325.33,"sma_60":302.5,"sma_120":304.56},{"date":"2026-07-08","open":334.09,"high":338.52,"low":327.18,"close":329.56,"volume":407412,"rsi_14":57.12,"sma_20":327.01,"sma_60":303.35,"sma_120":304.29},{"date":"2026-07-09","open":335.37,"high":338.87,"low":330.05,"close":334.44,"volume":407939,"rsi_14":58.6,"sma_20":328.75,"sma_60":304.22,"sma_120":304.01},{"date":"2026-07-10","open":336.79,"high":340.74,"low":331.82,"close":332.91,"volume":366737,"rsi_14":54.84,"sma_20":331.37,"sma_60":305.03,"sma_120":303.69},{"date":"2026-07-13","open":331.38,"high":336.22,"low":323.81,"close":325.17,"volume":350415,"rsi_14":51.2,"sma_20":333.23,"sma_60":305.81,"sma_120":303.3},{"date":"2026-07-14","open":327.83,"high":334.78,"low":324.95,"close":327.28,"volume":284840,"rsi_14":60.28,"sma_20":334.74,"sma_60":306.55,"sma_120":302.92},{"date":"2026-07-15","open":330.1,"high":338.12,"low":328.45,"close":334.32,"volume":317658,"rsi_14":60.38,"sma_20":336.35,"sma_60":307.25,"sma_120":302.63},{"date":"2026-07-16","open":329.35,"high":340.19,"low":329.35,"close":340.05,"volume":274210,"rsi_14":39.57,"sma_20":338.01,"sma_60":307.97,"sma_120":302.42},{"date":"2026-07-17","open":332.07,"high":340.12,"low":328.68,"close":333.72,"volume":218148,"rsi_14":35.2,"sma_20":339.44,"sma_60":308.6,"sma_120":302.21},{"date":"2026-07-20","open":335.21,"high":337.67,"low":325.77,"close":326.83,"volume":256659,"rsi_14":29.34,"sma_20":339.9,"sma_60":309.18,"sma_120":301.82},{"date":"2026-07-21","open":329.75,"high":332.31,"low":323.51,"close":326.07,"volume":294920,"rsi_14":21.94,"sma_20":340.11,"sma_60":309.79,"sma_120":301.4},{"date":"2026-07-22","open":323.81,"high":332.11,"low":323.56,"close":331.55,"volume":257195,"rsi_14":29.07,"sma_20":341.74,"sma_60":310.48,"sma_120":301.03},{"date":"2026-07-23","open":328.07,"high":334.12,"low":325.29,"close":326.97,"volume":175106,"rsi_14":30.64,"sma_20":342.83,"sma_60":311.07,"sma_120":300.68},{"date":"2026-07-24","open":327.41,"high":331.03,"low":325.01,"close":330.14,"volume":185195,"rsi_14":35.37,"sma_20":341.38,"sma_60":311.83,"sma_120":300.74},{"date":"2026-07-27","open":333.53,"high":336.81,"low":329.81,"close":335.97,"volume":289078,"rsi_14":47.6,"sma_20":340.03,"sma_60":312.65,"sma_120":300.83},{"date":"2026-07-28","open":333.41,"high":345.42,"low":332.61,"close":344.18,"volume":370216,"rsi_14":60.4,"sma_20":338.88,"sma_60":313.56,"sma_120":301.06},{"date":"2026-07-29","open":340.29,"high":341.21,"low":329.31,"close":333.75,"volume":312759,"rsi_14":49.47,"sma_20":336.72,"sma_60":314.3,"sma_120":301.13},{"date":"2026-07-30","open":338.44,"high":341.55,"low":327.16,"close":337.85,"volume":228911,"rsi_14":52.97,"sma_20":335.23,"sma_60":315.17,"sma_120":301.28},{"date":"2026-07-31","open":338.44,"high":346.11,"low":326.81,"close":328.39,"volume":569136,"rsi_14":51.86,"sma_20":333.7,"sma_60":315.79,"sma_120":301.35},{"date":"2026-08-03","open":329.55,"high":337.51,"low":327.85,"close":334.49,"volume":341922,"rsi_14":54.15,"sma_20":332.71,"sma_60":316.44,"sma_120":301.4},{"date":"2026-08-04","open":338.66,"high":349.55,"low":334.48,"close":348.58,"volume":263045,"rsi_14":57.7,"sma_20":333.18,"sma_60":317.33,"sma_120":301.54},{"date":"2026-08-05","open":349.37,"high":360.47,"low":349.37,"close":359.08,"volume":325032,"rsi_14":59.77,"sma_20":334.64,"sma_60":318.42,"sma_120":301.85},{"date":"2026-08-06","open":357.41,"high":363.06,"low":354.99,"close":357.0,"volume":353098,"rsi_14":62.7,"sma_20":335.76,"sma_60":319.54,"sma_120":302.22},{"date":"2026-08-07","open":359.4,"high":362.88,"low":357.13,"close":359.58,"volume":211224,"rsi_14":68.79,"sma_20":337.09,"sma_60":320.74,"sma_120":302.67},{"date":"2026-08-10","open":359.96,"high":361.89,"low":351.37,"close":353.4,"volume":249082,"rsi_14":64.59,"sma_20":338.48,"sma_60":321.89,"sma_120":303.02},{"date":"2026-08-11","open":354.82,"high":363.21,"low":354.82,"close":357.08,"volume":199087,"rsi_14":64.07,"sma_20":339.98,"sma_60":323.03,"sma_120":303.38},{"date":"2026-08-12","open":361.81,"high":367.3,"low":353.55,"close":360.33,"volume":272914,"rsi_14":68.66,"sma_20":341.27,"sma_60":324.34,"sma_120":303.79},{"date":"2026-08-13","open":363.3,"high":363.94,"low":356.13,"close":359.77,"volume":159599},{"date":"2026-08-14","open":359.12,"high":361.84,"low":353.67,"close":358.43,"volume":224683,"rsi_14":63.6,"sma_20":343.47,"sma_60":327.06,"sma_120":304.68},{"date":"2026-08-17","open":359.06,"high":361.17,"low":354.39,"close":360.4,"volume":197275,"rsi_14":60.81,"sma_20":345.17,"sma_60":328.42,"sma_120":305.16},{"date":"2026-08-18","open":354.89,"high":356.3,"low":345.48,"close":345.59,"volume":337312,"rsi_14":57.36,"sma_20":346.13,"sma_60":329.49,"sma_120":305.48},{"date":"2026-08-19","open":348.74,"high":351.36,"low":343.88,"close":348.83,"volume":210387,"rsi_14":56.88,"sma_20":346.99,"sma_60":330.51,"sma_120":305.82},{"date":"2026-08-20","open":344.54,"high":346.66,"low":341.48,"close":341.65,"volume":155682,"rsi_14":58.55,"sma_20":347.72,"sma_60":331.25,"sma_120":306.16},{"date":"2026-08-21","open":345.2,"high":346.85,"low":339.99,"close":343.1,"volume":124020,"rsi_14":56.01,"sma_20":348.38,"sma_60":332.02,"sma_120":306.55},{"date":"2026-08-24","open":341.26,"high":343.5,"low":336.28,"close":336.59,"volume":154715,"rsi_14":40.72,"sma_20":348.39,"sma_60":332.62,"sma_120":307.01},{"date":"2026-08-25","open":340.5,"high":344.2,"low":336.02,"close":339.95,"volume":183962},{"date":"2026-08-26","open":340.11,"high":345.05,"low":337.31,"close":341.35,"volume":209366,"rsi_14":36.0,"sma_20":348.55,"sma_60":333.77,"sma_120":308.04},{"date":"2026-08-27","open":341.38,"high":343.18,"low":336.66,"close":341.76,"volume":133864,"rsi_14":33.9,"sma_20":348.77,"sma_60":334.28,"sma_120":308.59},{"date":"2026-08-28","open":342.8,"high":345.28,"low":331.57,"close":335.16,"volume":132357,"rsi_14":33.64,"sma_20":349.11,"sma_60":334.65,"sma_120":309.1},{"date":"2026-08-31","open":333.84,"high":334.63,"low":329.81,"close":331.79,"volume":291097,"rsi_14":27.2,"sma_20":348.97,"sma_60":335.05,"sma_120":309.59},{"date":"2026-09-01","open":329.62,"high":332.56,"low":324.87,"close":326.08,"volume":163647},{"date":"2026-09-02","open":327.23,"high":332.94,"low":325.59,"close":330.59,"volume":157326,"rsi_14":26.41,"sma_20":346.42,"sma_60":336.02,"sma_120":310.7},{"date":"2026-09-03","open":331.56,"high":334.31,"low":324.62,"close":328.47,"volume":255263,"rsi_14":26.09,"sma_20":345.0,"sma_60":336.5,"sma_120":311.27},{"date":"2026-09-04","open":327.54,"high":334.71,"low":327.05,"close":334.05,"volume":165512,"rsi_14":30.11,"sma_20":343.72,"sma_60":337.4,"sma_120":311.85},{"date":"2026-09-08","open":336.2,"high":337.98,"low":324.92,"close":325.46,"volume":167181,"rsi_14":33.29,"sma_20":342.33,"sma_60":338.01,"sma_120":312.33},{"date":"2026-09-09","open":322.52,"high":326.11,"low":320.66,"close":320.8,"volume":159137,"rsi_14":27.18,"sma_20":340.51,"sma_60":338.4,"sma_120":312.79},{"date":"2026-09-10","open":318.49,"high":318.49,"low":313.69,"close":316.25,"volume":166001},{"date":"2026-09-11","open":320.35,"high":320.77,"low":316.01,"close":318.96,"volume":185573,"rsi_14":29.91,"sma_20":336.26,"sma_60":338.84,"sma_120":313.62},{"date":"2026-09-14","open":308.48,"high":313.57,"low":307.2,"close":309.04,"volume":229039,"rsi_14":28.3,"sma_20":333.79,"sma_60":338.9,"sma_120":313.87},{"date":"2026-09-15","open":311.08,"high":312.91,"low":297.6,"close":299.84,"volume":473103},{"date":"2026-09-16","open":302.43,"high":305.4,"low":296.54,"close":296.96,"volume":398159,"rsi_14":18.66,"sma_20":328.33,"sma_60":338.19,"sma_120":314.11},{"date":"2026-09-17","open":304.24,"high":305.45,"low":295.76,"close":299.54,"volume":422896,"rsi_14":20.9,"sma_20":325.86,"sma_60":338.2,"sma_120":314.35},{"date":"2026-09-18","open":299.38,"high":303.42,"low":296.18,"close":302.96,"volume":547515,"rsi_14":26.93,"sma_20":323.94,"sma_60":338.16,"sma_120":314.63},{"date":"2026-09-21","open":306.88,"high":308.65,"low":300.03,"close":306.46,"volume":264635},{"date":"2026-09-22","open":310.09,"high":313.51,"low":307.7,"close":310.77,"volume":255001,"rsi_14":38.6,"sma_20":320.8,"sma_60":336.41,"sma_120":315.16},{"date":"2026-09-23","open":309.6,"high":314.82,"low":305.25,"close":306.06,"volume":332490,"rsi_14":32.22,"sma_20":319.12,"sma_60":335.39,"sma_120":315.33},{"date":"2026-09-24","open":303.18,"high":314.63,"low":303.18,"close":309.45,"volume":368267,"rsi_14":36.35,"sma_20":317.52,"sma_60":334.27,"sma_120":315.69},{"date":"2026-09-25","open":312.71,"high":319.64,"low":309.91,"close":319.42,"volume":477970,"rsi_14":40.17,"sma_20":316.41,"sma_60":333.47,"sma_120":316.12},{"date":"2026-09-28","open":299.88,"high":313.99,"low":299.29,"close":305.71,"volume":638968},{"date":"2026-09-29","open":304.55,"high":309.1,"low":302.77,"close":308.59,"volume":420238,"rsi_14":42.15,"sma_20":313.79,"sma_60":331.82,"sma_120":316.64},{"date":"2026-09-30","open":309.77,"high":314.22,"low":306.56,"close":309.61,"volume":631379,"rsi_14":45.65,"sma_20":312.98,"sma_60":331.34,"sma_120":316.92},{"date":"2026-10-01","open":306.24,"high":312.68,"low":292.99,"close":299.08,"volume":821058},{"date":"2026-10-02","open":303.7,"high":311.85,"low":303.7,"close":308.56,"volume":745823,"rsi_14":49.83,"sma_20":310.43,"sma_60":330.4,"sma_120":317.31},{"date":"2026-10-05","open":308.67,"high":308.67,"low":300.89,"close":304.64,"volume":491173,"rsi_14":53.78,"sma_20":309.0,"sma_60":329.94,"sma_120":317.48},{"date":"2026-10-06","open":306.6,"high":310.41,"low":301.94,"close":302.78,"volume":392246,"rsi_14":54.01,"sma_20":307.84,"sma_60":329.55,"sma_120":317.68},{"date":"2026-10-07","open":297.83,"high":300.78,"low":293.72,"close":300.22,"volume":470124},{"date":"2026-10-08","open":295.63,"high":302.1,"low":295.63,"close":300.23,"volume":249762,"rsi_14":48.14,"sma_20":306.03,"sma_60":328.53,"sma_120":317.89},{"date":"2026-10-09","open":302.13,"high":302.24,"low":296.7,"close":298.14,"volume":311646,"rsi_14":44.22,"sma_20":305.0,"sma_60":327.83,"sma_120":317.9},{"date":"2026-10-12","open":298.21,"high":299.77,"low":295.21,"close":296.07,"volume":285379,"rsi_14":39.42,"sma_20":304.37,"sma_60":327.21,"sma_120":317.9},{"date":"2026-10-13","open":295.07,"high":301.44,"low":293.43,"close":300.92,"volume":344061,"rsi_14":46.22,"sma_20":304.42,"sma_60":326.78,"sma_120":317.98},{"date":"2026-10-14","open":298.8,"high":301.44,"low":295.26,"close":296.67,"volume":281952,"rsi_14":40.94,"sma_20":304.43,"sma_60":326.3,"sma_120":318.04},{"date":"2026-10-15","open":293.96,"high":303.4,"low":293.06,"close":301.67,"volume":258483,"rsi_14":36.23,"sma_20":304.54,"sma_60":325.8,"sma_120":318.14},{"date":"2026-10-16","open":302.34,"high":306.4,"low":299.19,"close":303.25,"volume":308653,"rsi_14":47.6,"sma_20":304.56,"sma_60":325.41,"sma_120":318.24},{"date":"2026-10-19","open":306.54,"high":309.96,"low":303.35,"close":308.58,"volume":333869,"rsi_14":49.79,"sma_20":304.66,"sma_60":325.05,"sma_120":318.43},{"date":"2026-10-20","open":307.9,"high":311.15,"low":303.04,"close":311.02,"volume":303662,"rsi_14":51.01,"sma_20":304.67,"sma_60":324.63,"sma_120":318.64},{"date":"2026-10-21","open":306.76,"high":319.14,"low":306.76,"close":316.76,"volume":203483,"rsi_14":67.07,"sma_20":305.2,"sma_60":324.17,"sma_120":318.87},{"date":"2026-10-22","open":315.05,"high":319.75,"low":309.06,"close":317.23,"volume":374102,"rsi_14":59.68,"sma_20":305.58,"sma_60":323.89,"sma_120":319.1}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":19.0,"pbr":3.33,"per":16.7,"roa":2.09,"roe":3.39,"grade":"C","comment":"PER 16.67배, ROE 3.39%","revenue":4606500000.0,"analysis":"PER 16.7배입니다. ROE 3.4%입니다. 시가총액 94.84억. 매출 46.06억, 영업이익 6.67억.","eps_basis":"TTM","debt_ratio":0.2820620725933719,"market_cap":9496438665,"net_income":472300000.0,"total_debt":804300000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":50.62,"total_assets":4635400000.0,"total_equity":2851500000.0,"profit_margin":10.25,"revenue_basis":"TTM","dividend_yield":0.23,"net_income_basis":"TTM","operating_income":667300000.0,"operating_margin":14.49,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":317.23,"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":239.76},{"date":"2016-10-25","close":233.89},{"date":"2016-10-26","close":231.34},{"date":"2016-10-27","close":225.84},{"date":"2016-10-28","close":223.1},{"date":"2016-10-31","close":223.57},{"date":"2016-11-01","close":220.6},{"date":"2016-11-02","close":217.37},{"date":"2016-11-03","close":219.23},{"date":"2016-11-04","close":226.32},{"date":"2016-11-07","close":226.65},{"date":"2016-11-08","close":231.11},{"date":"2016-11-09","close":241.65},{"date":"2016-11-10","close":254.94},{"date":"2016-11-11","close":253.56},{"date":"2016-11-14","close":256.18},{"date":"2016-11-15","close":258.65},{"date":"2016-11-16","close":256.53},{"date":"2016-11-17","close":251.73},{"date":"2016-11-18","close":248.96},{"date":"2016-11-21","close":251.55},{"date":"2016-11-22","close":253.63},{"date":"2016-11-23","close":254.78},{"date":"2016-11-25","close":257.53},{"date":"2016-11-28","close":250.78},{"date":"2016-11-29","close":252.16},{"date":"2016-11-30","close":251.41},{"date":"2016-12-01","close":251.46},{"date":"2016-12-02","close":249.99},{"date":"2016-12-05","close":252.32},{"date":"2016-12-06","close":251.85},{"date":"2016-12-07","close":254.26},{"date":"2016-12-08","close":246.77},{"date":"2016-12-09","close":248.83},{"date":"2016-12-12","close":248.32},{"date":"2016-12-13","close":249.34},{"date":"2016-12-14","close":244.11},{"date":"2016-12-15","close":243.83},{"date":"2016-12-16","close":248.16},{"date":"2016-12-19","close":245.57},{"date":"2016-12-20","close":231.72},{"date":"2016-12-21","close":230.34},{"date":"2016-12-22","close":232.3},{"date":"2016-12-23","close":234.92},{"date":"2016-12-27","close":235.59},{"date":"2016-12-28","close":230.8},{"date":"2016-12-29","close":232.79},{"date":"2016-12-30","close":230.86},{"date":"2017-01-03","close":234.19},{"date":"2017-01-04","close":239.93},{"date":"2017-01-05","close":238.67},{"date":"2017-01-06","close":237.36},{"date":"2017-01-09","close":202.51},{"date":"2017-01-10","close":208.94},{"date":"2017-01-11","close":210.32},{"date":"2017-01-12","close":214.98},{"date":"2017-01-13","close":215.18},{"date":"2017-01-17","close":210.75},{"date":"2017-01-18","close":206.28},{"date":"2017-01-19","close":206.45},{"date":"2017-01-20","close":207.86},{"date":"2017-01-23","close":207.37},{"date":"2017-01-24","close":208.9},{"date":"2017-01-25","close":210.72},{"date":"2017-01-26","close":212.02},{"date":"2017-01-27","close":205.36},{"date":"2017-01-30","close":204.85},{"date":"2017-01-31","close":207.23},{"date":"2017-02-01","close":206.11},{"date":"2017-02-02","close":206.07},{"date":"2017-02-03","close":206.35},{"date":"2017-02-06","close":206.84},{"date":"2017-02-07","close":206.69},{"date":"2017-02-08","close":209.14},{"date":"2017-02-09","close":212.17},{"date":"2017-02-10","close":212.16},{"date":"2017-02-13","close":214.55},{"date":"2017-02-14","close":211.95},{"date":"2017-02-15","close":216.48},{"date":"2017-02-16","close":218.49},{"date":"2017-02-17","close":220.29},{"date":"2017-02-21","close":223.23},{"date":"2017-02-22","close":217.53},{"date":"2017-02-23","close":219.55},{"date":"2017-02-24","close":218.13},{"date":"2017-02-27","close":219.84},{"date":"2017-02-28","close":211.3},{"date":"2017-03-01","close":212.82},{"date":"2017-03-02","close":214.01},{"date":"2017-03-03","close":209.57},{"date":"2017-03-06","close":204.91},{"date":"2017-03-07","close":205.41},{"date":"2017-03-08","close":206.87},{"date":"2017-03-09","close":208.23},{"date":"2017-03-10","close":211.59},{"date":"2017-03-13","close":210.2},{"date":"2017-03-14","close":205.75},{"date":"2017-03-15","close":207.35},{"date":"2017-03-16","close":209.43},{"date":"2017-03-17","close":208.34},{"date":"2017-03-20","close":206.23},{"date":"2017-03-21","close":203.25},{"date":"2017-03-22","close":205.1},{"date":"2017-03-23","close":202.34},{"date":"2017-03-24","close":200.0},{"date":"2017-03-27","close":198.59},{"date":"2017-03-28","close":202.35},{"date":"2017-03-29","close":207.27},{"date":"2017-03-30","close":206.56},{"date":"2017-03-31","close":204.0},{"date":"2017-04-03","close":204.06},{"date":"2017-04-04","close":173.93},{"date":"2017-04-05","close":170.4},{"date":"2017-04-06","close":172.57},{"date":"2017-04-07","close":173.12},{"date":"2017-04-10","close":176.41},{"date":"2017-04-11","close":177.68},{"date":"2017-04-12","close":174.8},{"date":"2017-04-13","close":172.72},{"date":"2017-04-17","close":175.07},{"date":"2017-04-18","close":174.7},{"date":"2017-04-19","close":174.22},{"date":"2017-04-20","close":177.39},{"date":"2017-04-21","close":177.65},{"date":"2017-04-24","close":177.91},{"date":"2017-04-25","close":176.32},{"date":"2017-04-26","close":176.5},{"date":"2017-04-27","close":176.85},{"date":"2017-04-28","close":176.1},{"date":"2017-05-01","close":176.08},{"date":"2017-05-02","close":178.64},{"date":"2017-05-03","close":177.31},{"date":"2017-05-04","close":179.81},{"date":"2017-05-05","close":185.2},{"date":"2017-05-08","close":186.89},{"date":"2017-05-09","close":191.37},{"date":"2017-05-10","close":192.58},{"date":"2017-05-11","close":188.58},{"date":"2017-05-12","close":173.43},{"date":"2017-05-15","close":175.77},{"date":"2017-05-16","close":172.7},{"date":"2017-05-17","close":169.45},{"date":"2017-05-18","close":169.11},{"date":"2017-05-19","close":169.24},{"date":"2017-05-22","close":170.14},{"date":"2017-05-23","close":169.73},{"date":"2017-05-24","close":167.85},{"date":"2017-05-25","close":166.31},{"date":"2017-05-26","close":164.87},{"date":"2017-05-30","close":162.78},{"date":"2017-05-31","close":162.91},{"date":"2017-06-01","close":166.99},{"date":"2017-06-02","close":167.75},{"date":"2017-06-05","close":168.16},{"date":"2017-06-06","close":172.13},{"date":"2017-06-07","close":173.01},{"date":"2017-06-08","close":173.23},{"date":"2017-06-09","close":177.18},{"date":"2017-06-12","close":183.06},{"date":"2017-06-13","close":179.25},{"date":"2017-06-14","close":180.62},{"date":"2017-06-15","close":178.76},{"date":"2017-06-16","close":176.49},{"date":"2017-06-19","close":178.32},{"date":"2017-06-20","close":176.11},{"date":"2017-06-21","close":174.75},{"date":"2017-06-22","close":176.76},{"date":"2017-06-23","close":177.15},{"date":"2017-06-26","close":176.56},{"date":"2017-06-27","close":175.33},{"date":"2017-06-28","close":179.73},{"date":"2017-06-29","close":198.52},{"date":"2017-06-30","close":203.28},{"date":"2017-07-03","close":203.07},{"date":"2017-07-05","close":200.88},{"date":"2017-07-06","close":199.02},{"date":"2017-07-07","close":198.53},{"date":"2017-07-10","close":198.43},{"date":"2017-07-11","close":199.41},{"date":"2017-07-12","close":198.18},{"date":"2017-07-13","close":203.39},{"date":"2017-07-14","close":204.7},{"date":"2017-07-17","close":201.99},{"date":"2017-07-18","close":201.75},{"date":"2017-07-19","close":204.15},{"date":"2017-07-20","close":203.5},{"date":"2017-07-21","close":205.26},{"date":"2017-07-24","close":206.68},{"date":"2017-07-25","close":206.25},{"date":"2017-07-26","close":202.95},{"date":"2017-07-27","close":203.32},{"date":"2017-07-28","close":204.11},{"date":"2017-07-31","close":202.65},{"date":"2017-08-01","close":200.95},{"date":"2017-08-02","close":200.81},{"date":"2017-08-03","close":200.0},{"date":"2017-08-04","close":199.87},{"date":"2017-08-07","close":197.76},{"date":"2017-08-08","close":196.52},{"date":"2017-08-09","close":193.88},{"date":"2017-08-10","close":185.08},{"date":"2017-08-11","close":185.69},{"date":"2017-08-14","close":186.69},{"date":"2017-08-15","close":182.14},{"date":"2017-08-16","close":183.38},{"date":"2017-08-17","close":181.15},{"date":"2017-08-18","close":178.33},{"date":"2017-08-21","close":176.72},{"date":"2017-08-22","close":181.0},{"date":"2017-08-23","close":175.89},{"date":"2017-08-24","close":175.49},{"date":"2017-08-25","close":176.75},{"date":"2017-08-28","close":174.79},{"date":"2017-08-29","close":173.99},{"date":"2017-08-30","close":174.4},{"date":"2017-08-31","close":176.79},{"date":"2017-09-01","close":176.96},{"date":"2017-09-05","close":176.56},{"date":"2017-09-06","close":179.9},{"date":"2017-09-07","close":179.32},{"date":"2017-09-08","close":179.75},{"date":"2017-09-11","close":179.95},{"date":"2017-09-12","close":182.56},{"date":"2017-09-13","close":180.53},{"date":"2017-09-14","close":177.99},{"date":"2017-09-15","close":170.5},{"date":"2017-09-18","close":167.83},{"date":"2017-09-19","close":157.66},{"date":"2017-09-20","close":160.6},{"date":"2017-09-21","close":161.42},{"date":"2017-09-22","close":163.99},{"date":"2017-09-25","close":165.81},{"date":"2017-09-26","close":165.03},{"date":"2017-09-27","close":168.68},{"date":"2017-09-28","close":168.13},{"date":"2017-09-29","close":171.28},{"date":"2017-10-02","close":170.08},{"date":"2017-10-03","close":169.66},{"date":"2017-10-04","close":178.33},{"date":"2017-10-05","close":175.69},{"date":"2017-10-06","close":174.2},{"date":"2017-10-09","close":171.15},{"date":"2017-10-10","close":168.79},{"date":"2017-10-11","close":165.06},{"date":"2017-10-12","close":165.44},{"date":"2017-10-13","close":162.53},{"date":"2017-10-16","close":164.89},{"date":"2017-10-17","close":163.64},{"date":"2017-10-18","close":162.17},{"date":"2017-10-19","close":160.94},{"date":"2017-10-20","close":160.9},{"date":"2017-10-23","close":159.95},{"date":"2017-10-24","close":159.0},{"date":"2017-10-25","close":156.41},{"date":"2017-10-26","close":159.21},{"date":"2017-10-27","close":158.69},{"date":"2017-10-30","close":165.48},{"date":"2017-10-31","close":167.2},{"date":"2017-11-01","close":165.72},{"date":"2017-11-02","close":161.23},{"date":"2017-11-03","close":162.07},{"date":"2017-11-06","close":166.07},{"date":"2017-11-07","close":160.03},{"date":"2017-11-08","close":158.27},{"date":"2017-11-09","close":160.08},{"date":"2017-11-10","close":160.18},{"date":"2017-11-13","close":163.53},{"date":"2017-11-14","close":164.31},{"date":"2017-11-15","close":163.34},{"date":"2017-11-16","close":164.36},{"date":"2017-11-17","close":161.82},{"date":"2017-11-20","close":162.18},{"date":"2017-11-21","close":162.47},{"date":"2017-11-22","close":161.49},{"date":"2017-11-24","close":157.99},{"date":"2017-11-27","close":159.85},{"date":"2017-11-28","close":168.04},{"date":"2017-11-29","close":170.45},{"date":"2017-11-30","close":171.42},{"date":"2017-12-01","close":167.01},{"date":"2017-12-04","close":172.18},{"date":"2017-12-05","close":170.3},{"date":"2017-12-06","close":164.05},{"date":"2017-12-07","close":165.35},{"date":"2017-12-08","close":171.65},{"date":"2017-12-11","close":173.62},{"date":"2017-12-12","close":174.23},{"date":"2017-12-13","close":167.44},{"date":"2017-12-14","close":161.53},{"date":"2017-12-15","close":165.83},{"date":"2017-12-18","close":170.8},{"date":"2017-12-19","close":171.86},{"date":"2017-12-20","close":170.77},{"date":"2017-12-21","close":172.41},{"date":"2017-12-22","close":172.18},{"date":"2017-12-26","close":176.08},{"date":"2017-12-27","close":177.23},{"date":"2017-12-28","close":177.84},{"date":"2017-12-29","close":176.0},{"date":"2018-01-02","close":174.68},{"date":"2018-01-03","close":172.5718},{"date":"2018-01-04","close":175.4474},{"date":"2018-01-05","close":180.0716},{"date":"2018-01-08","close":180.431},{"date":"2018-01-09","close":153.4436},{"date":"2018-01-10","close":154.4539},{"date":"2018-01-11","close":155.2894},{"date":"2018-01-12","close":154.2111},{"date":"2018-01-16","close":156.0083},{"date":"2018-01-17","close":159.1267},{"date":"2018-01-18","close":156.8826},{"date":"2018-01-19","close":158.6229},{"date":"2018-01-22","close":161.1022},{"date":"2018-01-23","close":162.0939},{"date":"2018-01-24","close":162.2592},{"date":"2018-01-25","close":162.4342},{"date":"2018-01-26","close":163.7467},{"date":"2018-01-29","close":159.041},{"date":"2018-01-30","close":153.9464},{"date":"2018-01-31","close":150.1547},{"date":"2018-02-01","close":149.3962},{"date":"2018-02-02","close":145.7892},{"date":"2018-02-05","close":141.1904},{"date":"2018-02-06","close":144.778},{"date":"2018-02-07","close":143.9614},{"date":"2018-02-08","close":141.3752},{"date":"2018-02-09","close":142.9697},{"date":"2018-02-12","close":146.3143},{"date":"2018-02-13","close":144.7392},{"date":"2018-02-14","close":147.4615},{"date":"2018-02-15","close":149.231},{"date":"2018-02-16","close":146.9462},{"date":"2018-02-20","close":144.6808},{"date":"2018-02-21","close":143.485},{"date":"2018-02-22","close":142.2406},{"date":"2018-02-23","close":142.4933},{"date":"2018-02-26","close":144.3697},{"date":"2018-02-27","close":141.5113},{"date":"2018-02-28","close":138.6237},{"date":"2018-03-01","close":142.7169},{"date":"2018-03-02","close":142.892},{"date":"2018-03-05","close":145.6822},{"date":"2018-03-06","close":149.9212},{"date":"2018-03-07","close":142.7266},{"date":"2018-03-08","close":147.549},{"date":"2018-03-09","close":148.4532},{"date":"2018-03-12","close":146.6253},{"date":"2018-03-13","close":146.8976},{"date":"2018-03-14","close":144.7392},{"date":"2018-03-15","close":145.6822},{"date":"2018-03-16","close":145.9642},{"date":"2018-03-19","close":145.2157},{"date":"2018-03-20","close":142.6585},{"date":"2018-03-21","close":142.96},{"date":"2018-03-22","close":130.9235},{"date":"2018-03-23","close":128.7261},{"date":"2018-03-26","close":133.85},{"date":"2018-03-27","close":132.1777},{"date":"2018-03-28","close":133.2083},{"date":"2018-03-29","close":135.3278},{"date":"2018-04-02","close":132.8777},{"date":"2018-04-03","close":131.0401},{"date":"2018-04-04","close":125.8872},{"date":"2018-04-05","close":129.5137},{"date":"2018-04-06","close":128.172},{"date":"2018-04-09","close":125.8678},{"date":"2018-04-10","close":126.5581},{"date":"2018-04-11","close":126.3053},{"date":"2018-04-12","close":127.54},{"date":"2018-04-13","close":127.1705},{"date":"2018-04-16","close":127.0246},{"date":"2018-04-17","close":128.4941},{"date":"2018-04-18","close":127.7448},{"date":"2018-04-19","close":125.3409},{"date":"2018-04-20","close":124.504},{"date":"2018-04-23","close":125.3701},{"date":"2018-04-24","close":122.9176},{"date":"2018-04-25","close":123.4042},{"date":"2018-04-26","close":121.341},{"date":"2018-04-27","close":119.3751},{"date":"2018-04-30","close":116.5625},{"date":"2018-05-01","close":110.8205},{"date":"2018-05-02","close":109.9933},{"date":"2018-05-03","close":108.3875},{"date":"2018-05-04","close":109.1174},{"date":"2018-05-07","close":107.2682},{"date":"2018-05-08","close":109.7597},{"date":"2018-05-09","close":110.8497},{"date":"2018-05-10","close":110.4799},{"date":"2018-05-11","close":111.2779},{"date":"2018-05-14","close":112.5528},{"date":"2018-05-15","close":112.7767},{"date":"2018-05-16","close":113.8862},{"date":"2018-05-17","close":115.5601},{"date":"2018-05-18","close":114.9956},{"date":"2018-05-21","close":117.3605},{"date":"2018-05-22","close":116.0078},{"date":"2018-05-23","close":114.9372},{"date":"2018-05-24","close":115.9299},{"date":"2018-05-25","close":116.397},{"date":"2018-05-29","close":115.745},{"date":"2018-05-30","close":118.2656},{"date":"2018-05-31","close":115.0832},{"date":"2018-06-01","close":115.4141},{"date":"2018-06-04","close":114.7913},{"date":"2018-06-05","close":115.9591},{"date":"2018-06-06","close":118.2267},{"date":"2018-06-07","close":118.2461},{"date":"2018-06-08","close":118.5771},{"date":"2018-06-11","close":115.9202},{"date":"2018-06-12","close":120.2899},{"date":"2018-06-13","close":120.2997},{"date":"2018-06-14","close":117.5357},{"date":"2018-06-15","close":118.9371},{"date":"2018-06-18","close":119.813},{"date":"2018-06-19","close":117.2048},{"date":"2018-06-20","close":116.7669},{"date":"2018-06-21","close":114.801},{"date":"2018-06-22","close":118.1586},{"date":"2018-06-25","close":116.8934},{"date":"2018-06-26","close":117.0588},{"date":"2018-06-27","close":116.6404},{"date":"2018-06-28","close":112.2998},{"date":"2018-06-29","close":112.767},{"date":"2018-07-02","close":113.9835},{"date":"2018-07-03","close":128.5136},{"date":"2018-07-05","close":122.723},{"date":"2018-07-06","close":125.0295},{"date":"2018-07-09","close":124.4261},{"date":"2018-07-10","close":127.1511},{"date":"2018-07-11","close":129.1073},{"date":"2018-07-12","close":128.8153},{"date":"2018-07-13","close":130.8591},{"date":"2018-07-16","close":128.7861},{"date":"2018-07-17","close":127.5295},{"date":"2018-07-18","close":128.4452},{"date":"2018-07-19","close":130.1889},{"date":"2018-07-20","close":126.9255},{"date":"2018-07-23","close":126.906},{"date":"2018-07-24","close":127.5489},{"date":"2018-07-25","close":129.6629},{"date":"2018-07-26","close":130.4422},{"date":"2018-07-27","close":130.8708},{"date":"2018-07-30","close":132.5757},{"date":"2018-07-31","close":135.4397},{"date":"2018-08-01","close":132.1665},{"date":"2018-08-02","close":132.2639},{"date":"2018-08-03","close":132.9556},{"date":"2018-08-06","close":134.5922},{"date":"2018-08-07","close":133.355},{"date":"2018-08-08","close":130.6956},{"date":"2018-08-09","close":131.6794},{"date":"2018-08-10","close":132.2055},{"date":"2018-08-13","close":132.3613},{"date":"2018-08-14","close":133.9493},{"date":"2018-08-15","close":136.4529},{"date":"2018-08-16","close":138.6741},{"date":"2018-08-17","close":139.9794},{"date":"2018-08-20","close":141.3432},{"date":"2018-08-21","close":144.2756},{"date":"2018-08-22","close":144.558},{"date":"2018-08-23","close":143.769},{"date":"2018-08-24","close":145.1815},{"date":"2018-08-27","close":149.5361},{"date":"2018-08-28","close":147.9677},{"date":"2018-08-29","close":149.049},{"date":"2018-08-30","close":147.5878},{"date":"2018-08-31","close":148.8931},{"date":"2018-09-04","close":146.8279},{"date":"2018-09-05","close":148.0066},{"date":"2018-09-06","close":146.5746},{"date":"2018-09-07","close":152.371},{"date":"2018-09-10","close":150.9486},{"date":"2018-09-11","close":154.1245},{"date":"2018-09-12","close":151.1045},{"date":"2018-09-13","close":154.0368},{"date":"2018-09-14","close":154.9915},{"date":"2018-09-17","close":154.1342},{"date":"2018-09-18","close":155.7611},{"date":"2018-09-19","close":153.5594},{"date":"2018-09-20","close":156.969},{"date":"2018-09-21","close":160.7975},{"date":"2018-09-24","close":158.6154},{"date":"2018-09-25","close":157.4561},{"date":"2018-09-26","close":155.2935},{"date":"2018-09-27","close":154.4459},{"date":"2018-09-28","close":153.1405},{"date":"2018-10-01","close":151.1727},{"date":"2018-10-02","close":151.4649},{"date":"2018-10-03","close":131.5235},{"date":"2018-10-04","close":131.962},{"date":"2018-10-05","close":127.6074},{"date":"2018-10-08","close":125.7175},{"date":"2018-10-09","close":122.795},{"date":"2018-10-10","close":118.1286},{"date":"2018-10-11","close":116.3556},{"date":"2018-10-12","close":119.5996},{"date":"2018-10-15","close":119.8237},{"date":"2018-10-16","close":123.4671},{"date":"2018-10-17","close":123.5159},{"date":"2018-10-18","close":122.57},{"date":"2018-10-19","close":120.8634},{"date":"2018-10-22","close":119.4007},{"date":"2018-10-23","close":118.0061},{"date":"2018-10-24","close":113.4716},{"date":"2018-10-25","close":116.3288},{"date":"2018-10-26","close":115.5389},{"date":"2018-10-29","close":116.2898},{"date":"2018-10-30","close":121.351},{"date":"2018-10-31","close":122.5212},{"date":"2018-11-01","close":128.2455},{"date":"2018-11-02","close":127.7579},{"date":"2018-11-05","close":127.1923},{"date":"2018-11-06","close":129.3669},{"date":"2018-11-07","close":126.1586},{"date":"2018-11-08","close":124.1888},{"date":"2018-11-09","close":123.7889},{"date":"2018-11-12","close":121.7216},{"date":"2018-11-13","close":121.4583},{"date":"2018-11-14","close":120.9902},{"date":"2018-11-15","close":120.8927},{"date":"2018-11-16","close":122.7845},{"date":"2018-11-19","close":120.7074},{"date":"2018-11-20","close":118.1134},{"date":"2018-11-21","close":120.7659},{"date":"2018-11-23","close":119.6152},{"date":"2018-11-26","close":123.6719},{"date":"2018-11-27","close":123.4866},{"date":"2018-11-28","close":125.3882},{"date":"2018-11-29","close":125.8563},{"date":"2018-11-30","close":126.7925},{"date":"2018-12-03","close":125.71},{"date":"2018-12-04","close":117.0212},{"date":"2018-12-06","close":117.4503},{"date":"2018-12-07","close":114.9733},{"date":"2018-12-10","close":113.4521},{"date":"2018-12-11","close":112.8377},{"date":"2018-12-12","close":113.6763},{"date":"2018-12-13","close":113.8519},{"date":"2018-12-14","close":115.4121},{"date":"2018-12-17","close":112.8962},{"date":"2018-12-18","close":114.0469},{"date":"2018-12-19","close":108.1373},{"date":"2018-12-20","close":106.4406},{"date":"2018-12-21","close":103.7978},{"date":"2018-12-24","close":103.1737},{"date":"2018-12-26","close":107.9911},{"date":"2018-12-27","close":110.4973},{"date":"2018-12-28","close":111.2579},{"date":"2018-12-31","close":112.0966},{"date":"2019-01-02","close":112.3696},{"date":"2019-01-03","close":108.6834},{"date":"2019-01-04","close":113.7739},{"date":"2019-01-07","close":115.4707},{"date":"2019-01-08","close":117.5478},{"date":"2019-01-09","close":114.2322},{"date":"2019-01-10","close":119.0203},{"date":"2019-01-11","close":118.7083},{"date":"2019-01-14","close":118.5035},{"date":"2019-01-15","close":116.1436},{"date":"2019-01-16","close":114.4273},{"date":"2019-01-17","close":115.5206},{"date":"2019-01-18","close":117.7075},{"date":"2019-01-22","close":113.3826},{"date":"2019-01-23","close":112.8066},{"date":"2019-01-24","close":114.5639},{"date":"2019-01-25","close":115.9697},{"date":"2019-01-28","close":115.8526},{"date":"2019-01-29","close":115.9502},{"date":"2019-01-30","close":115.6768},{"date":"2019-01-31","close":118.0394},{"date":"2019-02-01","close":119.0547},{"date":"2019-02-04","close":119.1718},{"date":"2019-02-05","close":122.0616},{"date":"2019-02-06","close":123.7993},{"date":"2019-02-07","close":121.5832},{"date":"2019-02-08","close":122.579},{"date":"2019-02-11","close":123.9262},{"date":"2019-02-12","close":130.6136},{"date":"2019-02-13","close":128.9149},{"date":"2019-02-14","close":126.8062},{"date":"2019-02-15","close":127.9777},{"date":"2019-02-19","close":126.6793},{"date":"2019-02-20","close":125.5175},{"date":"2019-02-21","close":125.1465},{"date":"2019-02-22","close":127.5286},{"date":"2019-02-25","close":128.5049},{"date":"2019-02-26","close":128.8173},{"date":"2019-02-27","close":128.0168},{"date":"2019-02-28","close":127.0307},{"date":"2019-03-01","close":129.1395},{"date":"2019-03-04","close":129.3542},{"date":"2019-03-05","close":126.816},{"date":"2019-03-06","close":128.4561},{"date":"2019-03-07","close":129.2176},{"date":"2019-03-08","close":125.8494},{"date":"2019-03-11","close":127.3529},{"date":"2019-03-12","close":127.8606},{"date":"2019-03-13","close":129.1883},{"date":"2019-03-14","close":128.2706},{"date":"2019-03-15","close":127.6458},{"date":"2019-03-18","close":127.6361},{"date":"2019-03-19","close":125.4687},{"date":"2019-03-20","close":120.0993},{"date":"2019-03-21","close":120.2457},{"date":"2019-03-22","close":116.1259},{"date":"2019-03-25","close":115.6671},{"date":"2019-03-26","close":115.9893},{"date":"2019-03-27","close":116.3798},{"date":"2019-03-28","close":116.6433},{"date":"2019-03-29","close":117.1608},{"date":"2019-04-01","close":120.7241},{"date":"2019-04-02","close":120.9486},{"date":"2019-04-03","close":131.5898},{"date":"2019-04-04","close":133.601},{"date":"2019-04-05","close":135.6901},{"date":"2019-04-08","close":136.4614},{"date":"2019-04-09","close":136.1685},{"date":"2019-04-10","close":136.5395},{"date":"2019-04-11","close":137.5353},{"date":"2019-04-12","close":139.6049},{"date":"2019-04-15","close":140.9424},{"date":"2019-04-16","close":138.5191},{"date":"2019-04-17","close":138.0012},{"date":"2019-04-18","close":139.1835},{"date":"2019-04-22","close":140.6884},{"date":"2019-04-23","close":142.9748},{"date":"2019-04-24","close":142.8087},{"date":"2019-04-25","close":142.0857},{"date":"2019-04-26","close":142.4668},{"date":"2019-04-29","close":142.584},{"date":"2019-04-30","close":142.9846},{"date":"2019-05-01","close":141.0304},{"date":"2019-05-02","close":141.2258},{"date":"2019-05-03","close":141.7925},{"date":"2019-05-06","close":142.1736},{"date":"2019-05-07","close":140.5125},{"date":"2019-05-08","close":141.3333},{"date":"2019-05-09","close":139.9262},{"date":"2019-05-10","close":140.2682},{"date":"2019-05-13","close":134.8451},{"date":"2019-05-14","close":134.2588},{"date":"2019-05-15","close":133.6139},{"date":"2019-05-16","close":134.8451},{"date":"2019-05-17","close":131.9723},{"date":"2019-05-20","close":131.7084},{"date":"2019-05-21","close":134.0243},{"date":"2019-05-22","close":135.7147},{"date":"2019-05-23","close":133.1741},{"date":"2019-05-24","close":132.412},{"date":"2019-05-28","close":132.07},{"date":"2019-05-29","close":128.7966},{"date":"2019-05-30","close":130.0376},{"date":"2019-05-31","close":120.8427},{"date":"2019-06-03","close":123.0705},{"date":"2019-06-04","close":128.865},{"date":"2019-06-05","close":130.2525},{"date":"2019-06-06","close":128.181},{"date":"2019-06-07","close":127.6924},{"date":"2019-06-10","close":130.9658},{"date":"2019-06-11","close":130.5164},{"date":"2019-06-12","close":130.575},{"date":"2019-06-13","close":132.412},{"date":"2019-06-14","close":130.4479},{"date":"2019-06-17","close":128.7966},{"date":"2019-06-18","close":131.4251},{"date":"2019-06-19","close":129.5001},{"date":"2019-06-20","close":131.1319},{"date":"2019-06-21","close":131.1026},{"date":"2019-06-24","close":132.3045},{"date":"2019-06-25","close":130.575},{"date":"2019-06-26","close":131.4641},{"date":"2019-06-27","close":131.1808},{"date":"2019-06-28","close":134.7571},{"date":"2019-07-01","close":137.7961},{"date":"2019-07-02","close":126.9791},{"date":"2019-07-03","close":132.0798},{"date":"2019-07-05","close":127.7022},{"date":"2019-07-08","close":128.4644},{"date":"2019-07-09","close":127.0084},{"date":"2019-07-10","close":125.0249},{"date":"2019-07-11","close":125.0834},{"date":"2019-07-12","close":127.6533},{"date":"2019-07-15","close":130.2427},{"date":"2019-07-16","close":130.0178},{"date":"2019-07-17","close":128.2865},{"date":"2019-07-18","close":127.9541},{"date":"2019-07-19","close":128.3257},{"date":"2019-07-22","close":128.1985},{"date":"2019-07-23","close":130.8394},{"date":"2019-07-24","close":132.2087},{"date":"2019-07-25","close":130.9861},{"date":"2019-07-26","close":132.5315},{"date":"2019-07-29","close":131.9055},{"date":"2019-07-30","close":133.4509},{"date":"2019-07-31","close":131.2796},{"date":"2019-08-01","close":128.1007},{"date":"2019-08-02","close":127.8953},{"date":"2019-08-05","close":124.7654},{"date":"2019-08-06","close":128.0029},{"date":"2019-08-07","close":127.465},{"date":"2019-08-08","close":129.4798},{"date":"2019-08-09","close":126.477},{"date":"2019-08-12","close":123.2787},{"date":"2019-08-13","close":125.5283},{"date":"2019-08-14","close":120.8433},{"date":"2019-08-15","close":118.9849},{"date":"2019-08-16","close":121.2736},{"date":"2019-08-19","close":122.2615},{"date":"2019-08-20","close":120.8042},{"date":"2019-08-21","close":121.9779},{"date":"2019-08-22","close":122.7994},{"date":"2019-08-23","close":118.9067},{"date":"2019-08-26","close":118.31},{"date":"2019-08-27","close":118.0655},{"date":"2019-08-28","close":118.3492},{"date":"2019-08-29","close":122.4767},{"date":"2019-08-30","close":122.6625},{"date":"2019-09-03","close":118.5252},{"date":"2019-09-04","close":121.8703},{"date":"2019-09-05","close":122.017},{"date":"2019-09-06","close":123.0831},{"date":"2019-09-09","close":126.3304},{"date":"2019-09-10","close":131.2796},{"date":"2019-09-11","close":135.945},{"date":"2019-09-12","close":133.7639},{"date":"2019-09-13","close":136.1113},{"date":"2019-09-16","close":135.3973},{"date":"2019-09-17","close":132.2185},{"date":"2019-09-18","close":131.1817},{"date":"2019-09-19","close":131.9153},{"date":"2019-09-20","close":132.6},{"date":"2019-09-23","close":134.1649},{"date":"2019-09-24","close":127.7486},{"date":"2019-09-25","close":127.3476},{"date":"2019-09-26","close":127.7975},{"date":"2019-09-27","close":129.3918},{"date":"2019-09-30","close":131.837},{"date":"2019-10-01","close":126.6238},{"date":"2019-10-02","close":112.4513},{"date":"2019-10-03","close":117.4982},{"date":"2019-10-04","close":118.4959},{"date":"2019-10-07","close":116.8526},{"date":"2019-10-08","close":114.5639},{"date":"2019-10-09","close":116.0213},{"date":"2019-10-10","close":117.4004},{"date":"2019-10-11","close":119.3468},{"date":"2019-10-14","close":119.3664},{"date":"2019-10-15","close":122.0366},{"date":"2019-10-16","close":120.5596},{"date":"2019-10-17","close":120.6282},{"date":"2019-10-18","close":120.3638},{"date":"2019-10-21","close":121.2744},{"date":"2019-10-22","close":122.8508},{"date":"2019-10-23","close":124.623},{"date":"2019-10-24","close":121.6954},{"date":"2019-10-25","close":122.2927},{"date":"2019-10-28","close":124.8874},{"date":"2019-10-29","close":125.3084},{"date":"2019-10-30","close":125.9448},{"date":"2019-10-31","close":122.185},{"date":"2019-11-01","close":123.3599},{"date":"2019-11-04","close":128.0891},{"date":"2019-11-05","close":129.0682},{"date":"2019-11-06","close":126.3267},{"date":"2019-11-07","close":125.465},{"date":"2019-11-08","close":125.4063},{"date":"2019-11-11","close":124.4467},{"date":"2019-11-12","close":123.4187},{"date":"2019-11-13","close":122.4787},{"date":"2019-11-14","close":124.1824},{"date":"2019-11-15","close":125.7},{"date":"2019-11-18","close":125.8959},{"date":"2019-11-19","close":125.328},{"date":"2019-11-20","close":124.809},{"date":"2019-11-21","close":124.1531},{"date":"2019-11-22","close":124.6524},{"date":"2019-11-25","close":126.7673},{"date":"2019-11-26","close":129.4305},{"date":"2019-11-27","close":130.4292},{"date":"2019-11-29","close":128.0499},{"date":"2019-12-02","close":127.9422},{"date":"2019-12-03","close":125.5042},{"date":"2019-12-04","close":126.6302},{"date":"2019-12-05","close":130.6055},{"date":"2019-12-06","close":131.0069},{"date":"2019-12-09","close":130.2334},{"date":"2019-12-10","close":130.7425},{"date":"2019-12-11","close":128.7941},{"date":"2019-12-12","close":130.3509},{"date":"2019-12-13","close":128.0695},{"date":"2019-12-16","close":129.548},{"date":"2019-12-17","close":134.1694},{"date":"2019-12-18","close":135.2759},{"date":"2019-12-19","close":133.6309},{"date":"2019-12-20","close":133.6309},{"date":"2019-12-23","close":134.1989},{"date":"2019-12-24","close":133.6994},{"date":"2019-12-26","close":135.0018},{"date":"2019-12-27","close":134.8451},{"date":"2019-12-30","close":134.9626},{"date":"2019-12-31","close":135.1193},{"date":"2020-01-02","close":136.6956},{"date":"2020-01-03","close":136.7152},{"date":"2020-01-06","close":136.2844},{"date":"2020-01-07","close":137.43},{"date":"2020-01-08","close":140.1324},{"date":"2020-01-09","close":120.8436},{"date":"2020-01-10","close":118.7091},{"date":"2020-01-13","close":117.7887},{"date":"2020-01-14","close":116.183},{"date":"2020-01-15","close":118.7385},{"date":"2020-01-16","close":119.9735},{"date":"2020-01-17","close":120.8361},{"date":"2020-01-21","close":120.1891},{"date":"2020-01-22","close":119.6304},{"date":"2020-01-23","close":120.346},{"date":"2020-01-24","close":119.0815},{"date":"2020-01-27","close":118.1896},{"date":"2020-01-28","close":118.5522},{"date":"2020-01-29","close":118.6012},{"date":"2020-01-30","close":119.1403},{"date":"2020-01-31","close":115.5333},{"date":"2020-02-03","close":116.5331},{"date":"2020-02-04","close":118.3758},{"date":"2020-02-05","close":120.1303},{"date":"2020-02-06","close":118.17},{"date":"2020-02-07","close":115.3667},{"date":"2020-02-10","close":116.1116},{"date":"2020-02-11","close":116.5037},{"date":"2020-02-12","close":116.8467},{"date":"2020-02-13","close":115.9352},{"date":"2020-02-14","close":114.5825},{"date":"2020-02-18","close":114.2982},{"date":"2020-02-19","close":113.8474},{"date":"2020-02-20","close":113.5533},{"date":"2020-02-21","close":113.4063},{"date":"2020-02-24","close":110.5834},{"date":"2020-02-25","close":105.2218},{"date":"2020-02-26","close":103.3007},{"date":"2020-02-27","close":97.7725},{"date":"2020-02-28","close":100.8209},{"date":"2020-03-02","close":100.5562},{"date":"2020-03-03","close":97.8313},{"date":"2020-03-04","close":102.595},{"date":"2020-03-05","close":98.5174},{"date":"2020-03-06","close":101.0071},{"date":"2020-03-09","close":96.6943},{"date":"2020-03-10","close":101.3306},{"date":"2020-03-11","close":95.4985},{"date":"2020-03-12","close":86.2652},{"date":"2020-03-13","close":93.7832},{"date":"2020-03-16","close":82.6484},{"date":"2020-03-17","close":87.8629},{"date":"2020-03-18","close":72.0821},{"date":"2020-03-19","close":76.0126},{"date":"2020-03-20","close":75.0128},{"date":"2020-03-23","close":69.6709},{"date":"2020-03-24","close":82.3641},{"date":"2020-03-25","close":79.5608},{"date":"2020-03-26","close":83.9422},{"date":"2020-03-27","close":81.1781},{"date":"2020-03-30","close":84.0599},{"date":"2020-03-31","close":83.9618},{"date":"2020-04-01","close":79.1198},{"date":"2020-04-02","close":75.2187},{"date":"2020-04-03","close":73.6014},{"date":"2020-04-06","close":81.7662},{"date":"2020-04-07","close":84.8538},{"date":"2020-04-08","close":87.8923},{"date":"2020-04-09","close":90.3134},{"date":"2020-04-13","close":86.2456},{"date":"2020-04-14","close":87.3925},{"date":"2020-04-15","close":81.9427},{"date":"2020-04-16","close":79.6259},{"date":"2020-04-17","close":84.7798},{"date":"2020-04-20","close":81.118},{"date":"2020-04-21","close":80.5879},{"date":"2020-04-22","close":80.5192},{"date":"2020-04-23","close":81.0591},{"date":"2020-04-24","close":81.8151},{"date":"2020-04-27","close":83.9257},{"date":"2020-04-28","close":83.8864},{"date":"2020-04-29","close":88.0489},{"date":"2020-04-30","close":85.0056},{"date":"2020-05-01","close":80.8333},{"date":"2020-05-04","close":80.6566},{"date":"2020-05-05","close":82.1685},{"date":"2020-05-06","close":81.2555},{"date":"2020-05-07","close":83.0716},{"date":"2020-05-08","close":84.4067},{"date":"2020-05-11","close":79.3902},{"date":"2020-05-12","close":77.0145},{"date":"2020-05-13","close":73.127},{"date":"2020-05-14","close":74.8548},{"date":"2020-05-15","close":75.9249},{"date":"2020-05-18","close":83.4152},{"date":"2020-05-19","close":79.0663},{"date":"2020-05-20","close":82.7084},{"date":"2020-05-21","close":82.7673},{"date":"2020-05-22","close":83.2287},{"date":"2020-05-26","close":88.3041},{"date":"2020-05-27","close":92.5843},{"date":"2020-05-28","close":87.2341},{"date":"2020-05-29","close":84.5736},{"date":"2020-06-01","close":90.3951},{"date":"2020-06-02","close":91.5732},{"date":"2020-06-03","close":94.8717},{"date":"2020-06-04","close":97.9248},{"date":"2020-06-05","close":106.1318},{"date":"2020-06-08","close":112.7289},{"date":"2020-06-09","close":108.5468},{"date":"2020-06-10","close":100.0551},{"date":"2020-06-11","close":92.1131},{"date":"2020-06-12","close":95.9123},{"date":"2020-06-15","close":95.9221},{"date":"2020-06-16","close":94.3219},{"date":"2020-06-17","close":93.8017},{"date":"2020-06-18","close":89.8748},{"date":"2020-06-19","close":88.8244},{"date":"2020-06-22","close":87.6856},{"date":"2020-06-23","close":88.8735},{"date":"2020-06-24","close":84.2399},{"date":"2020-06-25","close":85.2314},{"date":"2020-06-26","close":82.9047},{"date":"2020-06-29","close":87.6954},{"date":"2020-06-30","close":93.9882},{"date":"2020-07-01","close":90.3755},{"date":"2020-07-02","close":87.8427},{"date":"2020-07-06","close":92.3782},{"date":"2020-07-07","close":89.4527},{"date":"2020-07-08","close":90.2773},{"date":"2020-07-09","close":87.2341},{"date":"2020-07-10","close":87.7838},{"date":"2020-07-13","close":86.7825},{"date":"2020-07-14","close":90.0319},{"date":"2020-07-15","close":96.2068},{"date":"2020-07-16","close":97.4061},{"date":"2020-07-17","close":98.4186},{"date":"2020-07-20","close":98.5365},{"date":"2020-07-21","close":98.9986},{"date":"2020-07-22","close":100.3846},{"date":"2020-07-23","close":100.7679},{"date":"2020-07-24","close":99.785},{"date":"2020-07-27","close":101.0727},{"date":"2020-07-28","close":98.625},{"date":"2020-07-29","close":100.9252},{"date":"2020-07-30","close":99.3229},{"date":"2020-07-31","close":97.4159},{"date":"2020-08-03","close":97.583},{"date":"2020-08-04","close":98.4775},{"date":"2020-08-05","close":101.4757},{"date":"2020-08-06","close":100.6795},{"date":"2020-08-07","close":103.481},{"date":"2020-08-10","close":105.3881},{"date":"2020-08-11","close":107.9832},{"date":"2020-08-12","close":106.7545},{"date":"2020-08-13","close":106.5873},{"date":"2020-08-14","close":107.187},{"date":"2020-08-17","close":108.7991},{"date":"2020-08-18","close":109.212},{"date":"2020-08-19","close":108.9269},{"date":"2020-08-20","close":107.3934},{"date":"2020-08-21","close":106.9904},{"date":"2020-08-24","close":109.4086},{"date":"2020-08-25","close":108.288},{"date":"2020-08-26","close":109.1432},{"date":"2020-08-27","close":108.6713},{"date":"2020-08-28","close":109.0547},{"date":"2020-08-31","close":107.4327},{"date":"2020-09-01","close":107.1084},{"date":"2020-09-02","close":109.0252},{"date":"2020-09-03","close":106.1941},{"date":"2020-09-04","close":106.4989},{"date":"2020-09-08","close":103.481},{"date":"2020-09-09","close":104.3952},{"date":"2020-09-10","close":102.6357},{"date":"2020-09-11","close":102.6652},{"date":"2020-09-14","close":102.734},{"date":"2020-09-15","close":103.3139},{"date":"2020-09-16","close":105.0637},{"date":"2020-09-17","close":104.4444},{"date":"2020-09-18","close":102.0852},{"date":"2020-09-21","close":97.4061},{"date":"2020-09-22","close":98.9395},{"date":"2020-09-23","close":96.4034},{"date":"2020-09-24","close":95.9905},{"date":"2020-09-25","close":95.5679},{"date":"2020-09-28","close":99.8243},{"date":"2020-09-29","close":99.2738},{"date":"2020-09-30","close":100.6107},{"date":"2020-10-01","close":100.8957},{"date":"2020-10-02","close":103.8153},{"date":"2020-10-05","close":108.1208},{"date":"2020-10-06","close":107.8259},{"date":"2020-10-07","close":111.3353},{"date":"2020-10-08","close":99.8145},{"date":"2020-10-09","close":97.9271},{"date":"2020-10-12","close":95.8431},{"date":"2020-10-13","close":95.2533},{"date":"2020-10-14","close":95.1943},{"date":"2020-10-15","close":93.8771},{"date":"2020-10-16","close":92.7845},{"date":"2020-10-19","close":92.0757},{"date":"2020-10-20","close":91.9084},{"date":"2020-10-21","close":91.4556},{"date":"2020-10-22","close":93.8574},{"date":"2020-10-23","close":93.2077},{"date":"2020-10-26","close":89.8511},{"date":"2020-10-27","close":90.3138},{"date":"2020-10-28","close":88.5321},{"date":"2020-10-29","close":88.3844},{"date":"2020-10-30","close":87.7446},{"date":"2020-11-02","close":91.1209},{"date":"2020-11-03","close":93.4243},{"date":"2020-11-04","close":90.0972},{"date":"2020-11-05","close":93.6113},{"date":"2020-11-06","close":93.8377},{"date":"2020-11-09","close":102.0275},{"date":"2020-11-10","close":103.9666},{"date":"2020-11-11","close":100.984},{"date":"2020-11-12","close":98.9071},{"date":"2020-11-13","close":102.6279},{"date":"2020-11-16","close":106.2995},{"date":"2020-11-17","close":106.27},{"date":"2020-11-18","close":108.0517},{"date":"2020-11-19","close":110.5815},{"date":"2020-11-20","close":108.1403},{"date":"2020-11-23","close":112.8553},{"date":"2020-11-24","close":120.2969},{"date":"2020-11-25","close":119.5783},{"date":"2020-11-27","close":119.2437},{"date":"2020-11-30","close":116.8615},{"date":"2020-12-01","close":117.5408},{"date":"2020-12-02","close":117.0584},{"date":"2020-12-03","close":118.594},{"date":"2020-12-04","close":121.0253},{"date":"2020-12-07","close":116.6253},{"date":"2020-12-08","close":116.9895},{"date":"2020-12-09","close":115.1685},{"date":"2020-12-10","close":113.2293},{"date":"2020-12-11","close":114.2235},{"date":"2020-12-14","close":110.6503},{"date":"2020-12-15","close":113.6132},{"date":"2020-12-16","close":111.6347},{"date":"2020-12-17","close":112.5797},{"date":"2020-12-18","close":114.7944},{"date":"2020-12-21","close":113.9774},{"date":"2020-12-22","close":113.121},{"date":"2020-12-23","close":116.5072},{"date":"2020-12-24","close":117.088},{"date":"2020-12-28","close":117.8656},{"date":"2020-12-29","close":116.3891},{"date":"2020-12-30","close":118.6432},{"date":"2020-12-31","close":119.1945},{"date":"2021-01-04","close":118.3381},{"date":"2021-01-05","close":119.1453},{"date":"2021-01-06","close":126.2916},{"date":"2021-01-07","close":119.3618},{"date":"2021-01-08","close":114.1743},{"date":"2021-01-11","close":114.4204},{"date":"2021-01-12","close":116.9009},{"date":"2021-01-13","close":115.0701},{"date":"2021-01-14","close":116.2414},{"date":"2021-01-15","close":116.1331},{"date":"2021-01-19","close":115.6602},{"date":"2021-01-20","close":116.8229},{"date":"2021-01-21","close":120.4789},{"date":"2021-01-22","close":121.0997},{"date":"2021-01-25","close":122.3906},{"date":"2021-01-26","close":121.1194},{"date":"2021-01-27","close":129.1113},{"date":"2021-01-28","close":122.2724},{"date":"2021-01-29","close":118.4883},{"date":"2021-02-01","close":123.3564},{"date":"2021-02-02","close":117.9562},{"date":"2021-02-03","close":116.5667},{"date":"2021-02-04","close":117.3354},{"date":"2021-02-05","close":119.326},{"date":"2021-02-08","close":123.041},{"date":"2021-02-09","close":122.1049},{"date":"2021-02-10","close":120.7647},{"date":"2021-02-11","close":122.9819},{"date":"2021-02-12","close":123.7801},{"date":"2021-02-16","close":121.9078},{"date":"2021-02-17","close":120.3311},{"date":"2021-02-18","close":118.6854},{"date":"2021-02-19","close":119.996},{"date":"2021-02-22","close":120.6858},{"date":"2021-02-23","close":124.5192},{"date":"2021-02-24","close":125.8594},{"date":"2021-02-25","close":121.8881},{"date":"2021-02-26","close":121.5038},{"date":"2021-03-01","close":125.3371},{"date":"2021-03-02","close":124.529},{"date":"2021-03-03","close":123.583},{"date":"2021-03-04","close":120.4493},{"date":"2021-03-05","close":124.3714},{"date":"2021-03-08","close":129.4661},{"date":"2021-03-09","close":128.9142},{"date":"2021-03-10","close":132.4125},{"date":"2021-03-11","close":133.0432},{"date":"2021-03-12","close":138.7784},{"date":"2021-03-15","close":144.7107},{"date":"2021-03-16","close":141.577},{"date":"2021-03-17","close":141.4785},{"date":"2021-03-18","close":135.4082},{"date":"2021-03-19","close":134.4228},{"date":"2021-03-22","close":133.2501},{"date":"2021-03-23","close":128.5989},{"date":"2021-03-24","close":129.6533},{"date":"2021-03-25","close":135.083},{"date":"2021-03-26","close":143.5183},{"date":"2021-03-29","close":142.2175},{"date":"2021-03-30","close":143.4887},{"date":"2021-03-31","close":162.5963},{"date":"2021-04-01","close":166.4395},{"date":"2021-04-05","close":169.1001},{"date":"2021-04-06","close":166.7154},{"date":"2021-04-07","close":164.5573},{"date":"2021-04-08","close":164.8233},{"date":"2021-04-09","close":167.7008},{"date":"2021-04-12","close":170.2038},{"date":"2021-04-13","close":167.553},{"date":"2021-04-14","close":167.7698},{"date":"2021-04-15","close":167.9571},{"date":"2021-04-16","close":168.9236},{"date":"2021-04-19","close":171.3891},{"date":"2021-04-20","close":169.4364},{"date":"2021-04-21","close":169.2491},{"date":"2021-04-22","close":167.6909},{"date":"2021-04-23","close":175.679},{"date":"2021-04-26","close":179.2589},{"date":"2021-04-27","close":183.7263},{"date":"2021-04-28","close":185.245},{"date":"2021-04-29","close":189.0615},{"date":"2021-04-30","close":182.957},{"date":"2021-05-03","close":185.1266},{"date":"2021-05-04","close":184.7716},{"date":"2021-05-05","close":187.03},{"date":"2021-05-06","close":187.8485},{"date":"2021-05-07","close":188.9925},{"date":"2021-05-10","close":185.6099},{"date":"2021-05-11","close":184.5546},{"date":"2021-05-12","close":178.2233},{"date":"2021-05-13","close":183.7263},{"date":"2021-05-14","close":182.602},{"date":"2021-05-17","close":178.6868},{"date":"2021-05-18","close":174.535},{"date":"2021-05-19","close":173.2135},{"date":"2021-05-20","close":173.2332},{"date":"2021-05-21","close":174.8309},{"date":"2021-05-24","close":177.2372},{"date":"2021-05-25","close":173.8151},{"date":"2021-05-26","close":177.1385},{"date":"2021-05-27","close":182.5132},{"date":"2021-05-28","close":183.1839},{"date":"2021-06-01","close":182.7006},{"date":"2021-06-02","close":181.6257},{"date":"2021-06-03","close":182.671},{"date":"2021-06-04","close":185.9846},{"date":"2021-06-07","close":184.4659},{"date":"2021-06-08","close":185.9451},{"date":"2021-06-09","close":184.0714},{"date":"2021-06-10","close":183.2332},{"date":"2021-06-11","close":185.6099},{"date":"2021-06-14","close":183.6769},{"date":"2021-06-15","close":187.2174},{"date":"2021-06-16","close":184.2982},{"date":"2021-06-17","close":179.4758},{"date":"2021-06-18","close":176.0538},{"date":"2021-06-21","close":182.602},{"date":"2021-06-22","close":183.4698},{"date":"2021-06-23","close":188.6374},{"date":"2021-06-24","close":188.9925},{"date":"2021-06-25","close":190.4422},{"date":"2021-06-28","close":187.1286},{"date":"2021-06-29","close":185.7578},{"date":"2021-06-30","close":184.4462},{"date":"2021-07-01","close":173.8249},{"date":"2021-07-02","close":176.2608},{"date":"2021-07-06","close":167.6613},{"date":"2021-07-07","close":169.18},{"date":"2021-07-08","close":167.0992},{"date":"2021-07-09","close":171.1919},{"date":"2021-07-12","close":172.395},{"date":"2021-07-13","close":166.8329},{"date":"2021-07-14","close":164.5844},{"date":"2021-07-15","close":165.5516},{"date":"2021-07-16","close":163.4395},{"date":"2021-07-19","close":159.699},{"date":"2021-07-20","close":165.9267},{"date":"2021-07-21","close":167.9894},{"date":"2021-07-22","close":164.8213},{"date":"2021-07-23","close":164.8706},{"date":"2021-07-26","close":168.8579},{"date":"2021-07-27","close":166.6965},{"date":"2021-07-28","close":167.0222},{"date":"2021-07-29","close":170.2791},{"date":"2021-07-30","close":173.0919},{"date":"2021-08-02","close":170.7233},{"date":"2021-08-03","close":173.8124},{"date":"2021-08-04","close":171.5227},{"date":"2021-08-05","close":173.8617},{"date":"2021-08-06","close":176.645},{"date":"2021-08-09","close":172.0359},{"date":"2021-08-10","close":176.8424},{"date":"2021-08-11","close":180.2572},{"date":"2021-08-12","close":179.369},{"date":"2021-08-13","close":179.6552},{"date":"2021-08-16","close":180.7902},{"date":"2021-08-17","close":178.915},{"date":"2021-08-18","close":176.6647},{"date":"2021-08-19","close":175.2731},{"date":"2021-08-20","close":178.757},{"date":"2021-08-23","close":181.6389},{"date":"2021-08-24","close":183.3267},{"date":"2021-08-25","close":184.659},{"date":"2021-08-26","close":182.9417},{"date":"2021-08-27","close":185.5769},{"date":"2021-08-30","close":183.1293},{"date":"2021-08-31","close":182.1226},{"date":"2021-09-01","close":178.6189},{"date":"2021-09-02","close":177.4839},{"date":"2021-09-03","close":174.908},{"date":"2021-09-07","close":171.4832},{"date":"2021-09-08","close":170.2495},{"date":"2021-09-09","close":170.6344},{"date":"2021-09-10","close":170.6443},{"date":"2021-09-13","close":170.4568},{"date":"2021-09-14","close":166.9432},{"date":"2021-09-15","close":168.7691},{"date":"2021-09-16","close":170.2989},{"date":"2021-09-17","close":167.5255},{"date":"2021-09-20","close":167.5946},{"date":"2021-09-21","close":167.7822},{"date":"2021-09-22","close":171.276},{"date":"2021-09-23","close":176.8621},{"date":"2021-09-24","close":178.1846},{"date":"2021-09-27","close":177.326},{"date":"2021-09-28","close":173.388},{"date":"2021-09-29","close":173.9111},{"date":"2021-09-30","close":171.1082},{"date":"2021-10-01","close":171.5227},{"date":"2021-10-04","close":171.7003},{"date":"2021-10-05","close":174.0296},{"date":"2021-10-06","close":192.9988},{"date":"2021-10-07","close":196.6407},{"date":"2021-10-08","close":200.1838},{"date":"2021-10-11","close":203.1348},{"date":"2021-10-12","close":204.408},{"date":"2021-10-13","close":203.5592},{"date":"2021-10-14","close":206.1664},{"date":"2021-10-15","close":205.1492},{"date":"2021-10-18","close":208.0527},{"date":"2021-10-19","close":206.0677},{"date":"2021-10-20","close":202.8482},{"date":"2021-10-21","close":202.4729},{"date":"2021-10-22","close":202.1075},{"date":"2021-10-25","close":204.448},{"date":"2021-10-26","close":203.2926},{"date":"2021-10-27","close":200.8038},{"date":"2021-10-28","close":205.4554},{"date":"2021-10-29","close":202.8778},{"date":"2021-11-01","close":204.9912},{"date":"2021-11-02","close":206.3442},{"date":"2021-11-03","close":209.5341},{"date":"2021-11-04","close":207.233},{"date":"2021-11-05","close":213.0301},{"date":"2021-11-08","close":215.4003},{"date":"2021-11-09","close":221.4442},{"date":"2021-11-10","close":219.5086},{"date":"2021-11-11","close":219.0938},{"date":"2021-11-12","close":218.6691},{"date":"2021-11-15","close":217.8198},{"date":"2021-11-16","close":216.2792},{"date":"2021-11-17","close":216.0125},{"date":"2021-11-18","close":214.7978},{"date":"2021-11-19","close":213.2276},{"date":"2021-11-22","close":212.2499},{"date":"2021-11-23","close":212.8029},{"date":"2021-11-24","close":212.2597},{"date":"2021-11-26","close":207.4503},{"date":"2021-11-29","close":205.0702},{"date":"2021-11-30","close":198.8485},{"date":"2021-12-01","close":194.6019},{"date":"2021-12-02","close":196.8832},{"date":"2021-12-03","close":193.7822},{"date":"2021-12-06","close":195.8364},{"date":"2021-12-07","close":198.3152},{"date":"2021-12-08","close":199.441},{"date":"2021-12-09","close":196.7449},{"date":"2021-12-10","close":197.9202},{"date":"2021-12-13","close":196.8634},{"date":"2021-12-14","close":196.9622},{"date":"2021-12-15","close":197.7325},{"date":"2021-12-16","close":195.5401},{"date":"2021-12-17","close":200.9915},{"date":"2021-12-20","close":195.7771},{"date":"2021-12-21","close":207.3021},{"date":"2021-12-22","close":203.5889},{"date":"2021-12-23","close":206.3935},{"date":"2021-12-27","close":212.2202},{"date":"2021-12-28","close":212.2697},{"date":"2021-12-29","close":215.6867},{"date":"2021-12-30","close":208.8131},{"date":"2021-12-31","close":209.0896},{"date":"2022-01-03","close":210.4426},{"date":"2022-01-04","close":214.0078},{"date":"2022-01-05","close":210.413},{"date":"2022-01-06","close":208.0724},{"date":"2022-01-07","close":211.9635},{"date":"2022-01-10","close":202.1075},{"date":"2022-01-11","close":206.1565},{"date":"2022-01-12","close":205.3171},{"date":"2022-01-13","close":204.3592},{"date":"2022-01-14","close":203.9937},{"date":"2022-01-18","close":204.7147},{"date":"2022-01-19","close":201.8884},{"date":"2022-01-20","close":197.7182},{"date":"2022-01-21","close":193.3801},{"date":"2022-01-24","close":195.9593},{"date":"2022-01-25","close":193.6765},{"date":"2022-01-26","close":191.5519},{"date":"2022-01-27","close":184.3974},{"date":"2022-01-28","close":185.939},{"date":"2022-01-31","close":189.2692},{"date":"2022-02-01","close":191.7792},{"date":"2022-02-02","close":192.3425},{"date":"2022-02-03","close":186.8185},{"date":"2022-02-04","close":185.3065},{"date":"2022-02-07","close":184.2986},{"date":"2022-02-08","close":186.3737},{"date":"2022-02-09","close":189.5558},{"date":"2022-02-10","close":185.4547},{"date":"2022-02-11","close":180.0197},{"date":"2022-02-14","close":180.9486},{"date":"2022-02-15","close":183.4191},{"date":"2022-02-16","close":184.1503},{"date":"2022-02-17","close":178.5176},{"date":"2022-02-18","close":178.735},{"date":"2022-02-22","close":175.217},{"date":"2022-02-23","close":169.8116},{"date":"2022-02-24","close":174.9305},{"date":"2022-02-25","close":180.8992},{"date":"2022-02-28","close":180.2173},{"date":"2022-03-01","close":180.583},{"date":"2022-03-02","close":186.9667},{"date":"2022-03-03","close":182.5099},{"date":"2022-03-04","close":182.253},{"date":"2022-03-07","close":179.8022},{"date":"2022-03-08","close":180.8201},{"date":"2022-03-09","close":185.7809},{"date":"2022-03-10","close":182.0158},{"date":"2022-03-11","close":178.735},{"date":"2022-03-14","close":179.3675},{"date":"2022-03-15","close":182.2134},{"date":"2022-03-16","close":187.1248},{"date":"2022-03-17","close":193.3307},{"date":"2022-03-18","close":190.9787},{"date":"2022-03-21","close":191.8879},{"date":"2022-03-22","close":189.9708},{"date":"2022-03-23","close":186.3342},{"date":"2022-03-24","close":187.5991},{"date":"2022-03-25","close":192.8563},{"date":"2022-03-28","close":192.3029},{"date":"2022-03-29","close":194.2102},{"date":"2022-03-30","close":191.7792},{"date":"2022-03-31","close":187.0655},{"date":"2022-04-01","close":188.864},{"date":"2022-04-04","close":182.8855},{"date":"2022-04-05","close":168.1119},{"date":"2022-04-06","close":166.0268},{"date":"2022-04-07","close":163.5761},{"date":"2022-04-08","close":166.7086},{"date":"2022-04-11","close":166.432},{"date":"2022-04-12","close":166.7086},{"date":"2022-04-13","close":170.8788},{"date":"2022-04-14","close":168.901},{"date":"2022-04-18","close":170.2459},{"date":"2022-04-19","close":175.0719},{"date":"2022-04-20","close":179.2057},{"date":"2022-04-21","close":178.3058},{"date":"2022-04-22","close":172.3128},{"date":"2022-04-25","close":175.3687},{"date":"2022-04-26","close":174.2017},{"date":"2022-04-27","close":171.6107},{"date":"2022-04-28","close":175.9818},{"date":"2022-04-29","close":170.5723},{"date":"2022-05-02","close":171.2151},{"date":"2022-05-03","close":171.4623},{"date":"2022-05-04","close":175.8038},{"date":"2022-05-05","close":170.5723},{"date":"2022-05-06","close":164.6782},{"date":"2022-05-09","close":163.5904},{"date":"2022-05-10","close":160.9103},{"date":"2022-05-11","close":158.1908},{"date":"2022-05-12","close":163.442},{"date":"2022-05-13","close":164.0749},{"date":"2022-05-16","close":163.3036},{"date":"2022-05-17","close":168.7526},{"date":"2022-05-18","close":164.8859},{"date":"2022-05-19","close":165.0244},{"date":"2022-05-20","close":162.5124},{"date":"2022-05-23","close":163.8277},{"date":"2022-05-24","close":162.6707},{"date":"2022-05-25","close":166.8737},{"date":"2022-05-26","close":173.0249},{"date":"2022-05-27","close":175.8928},{"date":"2022-05-31","close":173.0842},{"date":"2022-06-01","close":172.8864},{"date":"2022-06-02","close":176.8619},{"date":"2022-06-03","close":178.1476},{"date":"2022-06-06","close":180.0463},{"date":"2022-06-07","close":183.4384},{"date":"2022-06-08","close":177.2476},{"date":"2022-06-09","close":176.0312},{"date":"2022-06-10","close":170.9975},{"date":"2022-06-13","close":164.5991},{"date":"2022-06-14","close":165.2913},{"date":"2022-06-15","close":167.1308},{"date":"2022-06-16","close":156.3711},{"date":"2022-06-17","close":151.8418},{"date":"2022-06-21","close":153.5131},{"date":"2022-06-22","close":153.345},{"date":"2022-06-23","close":144.7412},{"date":"2022-06-24","close":152.9691},{"date":"2022-06-27","close":155.0756},{"date":"2022-06-28","close":152.6329},{"date":"2022-06-29","close":154.0174},{"date":"2022-06-30","close":152.3362},{"date":"2022-07-01","close":156.0942},{"date":"2022-07-05","close":154.1954},{"date":"2022-07-06","close":154.2844},{"date":"2022-07-07","close":156.0843},{"date":"2022-07-08","close":154.8283},{"date":"2022-07-11","close":156.2129},{"date":"2022-07-12","close":159.0313},{"date":"2022-07-13","close":158.7841},{"date":"2022-07-14","close":160.1104},{"date":"2022-07-15","close":162.7827},{"date":"2022-07-18","close":162.4165},{"date":"2022-07-19","close":170.6115},{"date":"2022-07-20","close":173.2343},{"date":"2022-07-21","close":174.907},{"date":"2022-07-22","close":174.3923},{"date":"2022-07-25","close":173.9173},{"date":"2022-07-26","close":172.5613},{"date":"2022-07-27","close":169.6812},{"date":"2022-07-28","close":176.2431},{"date":"2022-07-29","close":180.5288},{"date":"2022-08-01","close":179.7468},{"date":"2022-08-02","close":174.9367},{"date":"2022-08-03","close":174.2637},{"date":"2022-08-04","close":173.6302},{"date":"2022-08-05","close":177.1339},{"date":"2022-08-08","close":177.5397},{"date":"2022-08-09","close":171.8091},{"date":"2022-08-10","close":177.51},{"date":"2022-08-11","close":179.6875},{"date":"2022-08-12","close":181.3601},{"date":"2022-08-15","close":181.271},{"date":"2022-08-16","close":183.9137},{"date":"2022-08-17","close":183.9532},{"date":"2022-08-18","close":184.8836},{"date":"2022-08-19","close":182.4983},{"date":"2022-08-22","close":176.9855},{"date":"2022-08-23","close":176.7677},{"date":"2022-08-24","close":177.3813},{"date":"2022-08-25","close":179.1233},{"date":"2022-08-26","close":169.9385},{"date":"2022-08-29","close":167.0089},{"date":"2022-08-30","close":164.6434},{"date":"2022-08-31","close":162.2482},{"date":"2022-09-01","close":161.4664},{"date":"2022-09-02","close":158.507},{"date":"2022-09-06","close":158.6653},{"date":"2022-09-07","close":162.8421},{"date":"2022-09-08","close":164.8017},{"date":"2022-09-09","close":169.7603},{"date":"2022-09-12","close":171.6112},{"date":"2022-09-13","close":161.2882},{"date":"2022-09-14","close":160.8824},{"date":"2022-09-15","close":157.7746},{"date":"2022-09-16","close":153.4098},{"date":"2022-09-19","close":161.4268},{"date":"2022-09-20","close":160.4073},{"date":"2022-09-21","close":161.8325},{"date":"2022-09-22","close":157.0125},{"date":"2022-09-23","close":156.4681},{"date":"2022-09-26","close":155.7654},{"date":"2022-09-27","close":151.9351},{"date":"2022-09-28","close":156.0822},{"date":"2022-09-29","close":152.6081},{"date":"2022-09-30","close":155.8545},{"date":"2022-10-03","close":158.0121},{"date":"2022-10-04","close":165.7816},{"date":"2022-10-05","close":167.6126},{"date":"2022-10-06","close":162.654},{"date":"2022-10-07","close":155.5972},{"date":"2022-10-10","close":159.5957},{"date":"2022-10-11","close":164.6731},{"date":"2022-10-12","close":165.8905},{"date":"2022-10-13","close":169.4436},{"date":"2022-10-14","close":163.3719},{"date":"2022-10-17","close":169.2753},{"date":"2022-10-18","close":173.3561},{"date":"2022-10-19","close":170.137},{"date":"2022-10-20","close":165.0062},{"date":"2022-10-21","close":172.3557},{"date":"2022-10-24","close":176.0601},{"date":"2022-10-25","close":183.0035},{"date":"2022-10-26","close":180.1112},{"date":"2022-10-27","close":178.5859},{"date":"2022-10-28","close":182.2903},{"date":"2022-10-31","close":181.8248},{"date":"2022-11-01","close":183.6671},{"date":"2022-11-02","close":178.4967},{"date":"2022-11-03","close":176.0007},{"date":"2022-11-04","close":178.9425},{"date":"2022-11-07","close":183.8157},{"date":"2022-11-08","close":186.4801},{"date":"2022-11-09","close":182.9242},{"date":"2022-11-10","close":194.7408},{"date":"2022-11-11","close":189.0554},{"date":"2022-11-14","close":184.6774},{"date":"2022-11-15","close":189.412},{"date":"2022-11-16","close":186.5495},{"date":"2022-11-17","close":180.5273},{"date":"2022-11-18","close":184.4397},{"date":"2022-11-21","close":185.7471},{"date":"2022-11-22","close":190.244},{"date":"2022-11-23","close":188.8276},{"date":"2022-11-25","close":188.9662},{"date":"2022-11-28","close":185.4797},{"date":"2022-11-29","close":186.0938},{"date":"2022-11-30","close":186.4999},{"date":"2022-12-01","close":186.9258},{"date":"2022-12-02","close":187.2032},{"date":"2022-12-05","close":179.3882},{"date":"2022-12-06","close":178.4076},{"date":"2022-12-07","close":180.3192},{"date":"2022-12-08","close":177.12},{"date":"2022-12-09","close":175.6243},{"date":"2022-12-12","close":178.992},{"date":"2022-12-13","close":178.7345},{"date":"2022-12-14","close":176.4068},{"date":"2022-12-15","close":172.6925},{"date":"2022-12-16","close":164.5704},{"date":"2022-12-19","close":164.6199},{"date":"2022-12-20","close":164.9468},{"date":"2022-12-21","close":167.2349},{"date":"2022-12-22","close":163.986},{"date":"2022-12-23","close":164.7685},{"date":"2022-12-27","close":166.3731},{"date":"2022-12-28","close":163.5898},{"date":"2022-12-29","close":165.6203},{"date":"2022-12-30","close":164.0355},{"date":"2023-01-03","close":166.6306},{"date":"2023-01-04","close":169.9587},{"date":"2023-01-05","close":166.1849},{"date":"2023-01-06","close":168.1461},{"date":"2023-01-09","close":172.9896},{"date":"2023-01-10","close":174.1881},{"date":"2023-01-11","close":172.8509},{"date":"2023-01-12","close":170.761},{"date":"2023-01-13","close":172.1279},{"date":"2023-01-17","close":171.8307},{"date":"2023-01-18","close":171.3553},{"date":"2023-01-19","close":171.3553},{"date":"2023-01-20","close":174.2178},{"date":"2023-01-23","close":174.8814},{"date":"2023-01-24","close":176.7237},{"date":"2023-01-25","close":178.5562},{"date":"2023-01-26","close":180.3787},{"date":"2023-01-27","close":183.3601},{"date":"2023-01-30","close":183.2412},{"date":"2023-01-31","close":186.7277},{"date":"2023-02-01","close":189.9963},{"date":"2023-02-02","close":188.0451},{"date":"2023-02-03","close":189.9184},{"date":"2023-02-06","close":189.9184},{"date":"2023-02-07","close":193.1496},{"date":"2023-02-08","close":189.9283},{"date":"2023-02-09","close":185.3292},{"date":"2023-02-10","close":186.6079},{"date":"2023-02-13","close":189.8391},{"date":"2023-02-14","close":190.9789},{"date":"2023-02-15","close":191.9206},{"date":"2023-02-16","close":191.7322},{"date":"2023-02-17","close":194.676},{"date":"2023-02-21","close":189.6706},{"date":"2023-02-22","close":189.8292},{"date":"2023-02-23","close":191.7521},{"date":"2023-02-24","close":189.3435},{"date":"2023-02-27","close":191.2367},{"date":"2023-02-28","close":192.2477},{"date":"2023-03-01","close":191.3952},{"date":"2023-03-02","close":193.5263},{"date":"2023-03-03","close":195.7267},{"date":"2023-03-06","close":193.0802},{"date":"2023-03-07","close":194.7058},{"date":"2023-03-08","close":198.3136},{"date":"2023-03-09","close":196.3214},{"date":"2023-03-10","close":188.3325},{"date":"2023-03-13","close":184.9725},{"date":"2023-03-14","close":190.3941},{"date":"2023-03-15","close":183.793},{"date":"2023-03-16","close":187.0539},{"date":"2023-03-17","close":180.5419},{"date":"2023-03-20","close":183.4659},{"date":"2023-03-21","close":181.7611},{"date":"2023-03-22","close":176.2601},{"date":"2023-03-23","close":172.0079},{"date":"2023-03-24","close":167.3494},{"date":"2023-03-27","close":171.1754},{"date":"2023-03-28","close":172.6918},{"date":"2023-03-29","close":175.7546},{"date":"2023-03-30","close":177.5882},{"date":"2023-03-31","close":181.1168},{"date":"2023-04-03","close":181.7115},{"date":"2023-04-04","close":161.6898},{"date":"2023-04-05","close":160.2923},{"date":"2023-04-06","close":157.2593},{"date":"2023-04-10","close":157.0709},{"date":"2023-04-11","close":157.6161},{"date":"2023-04-12","close":158.0721},{"date":"2023-04-13","close":157.5963},{"date":"2023-04-14","close":156.4853},{"date":"2023-04-17","close":158.8661},{"date":"2023-04-18","close":160.8202},{"date":"2023-04-19","close":160.8996},{"date":"2023-04-20","close":158.2212},{"date":"2023-04-21","close":156.1381},{"date":"2023-04-24","close":157.0607},{"date":"2023-04-25","close":153.1919},{"date":"2023-04-26","close":152.0611},{"date":"2023-04-27","close":153.6978},{"date":"2023-04-28","close":156.1183},{"date":"2023-05-01","close":157.636},{"date":"2023-05-02","close":157.7253},{"date":"2023-05-03","close":159.2827},{"date":"2023-05-04","close":153.7077},{"date":"2023-05-05","close":156.7134},{"date":"2023-05-08","close":157.0011},{"date":"2023-05-09","close":156.0488},{"date":"2023-05-10","close":155.8008},{"date":"2023-05-11","close":155.5528},{"date":"2023-05-12","close":156.0687},{"date":"2023-05-15","close":157.636},{"date":"2023-05-16","close":153.9557},{"date":"2023-05-17","close":157.8145},{"date":"2023-05-18","close":159.5505},{"date":"2023-05-19","close":157.8939},{"date":"2023-05-22","close":157.6459},{"date":"2023-05-23","close":157.1003},{"date":"2023-05-24","close":152.4281},{"date":"2023-05-25","close":153.2514},{"date":"2023-05-26","close":154.3327},{"date":"2023-05-30","close":152.3884},{"date":"2023-05-31","close":149.4819},{"date":"2023-06-01","close":151.8726},{"date":"2023-06-02","close":158.7569},{"date":"2023-06-05","close":155.6619},{"date":"2023-06-06","close":159.362},{"date":"2023-06-07","close":163.8656},{"date":"2023-06-08","close":159.9671},{"date":"2023-06-09","close":158.5685},{"date":"2023-06-12","close":160.4235},{"date":"2023-06-13","close":164.2624},{"date":"2023-06-14","close":165.8794},{"date":"2023-06-15","close":168.9644},{"date":"2023-06-16","close":165.0461},{"date":"2023-06-20","close":163.4787},{"date":"2023-06-21","close":162.328},{"date":"2023-06-22","close":156.4853},{"date":"2023-06-23","close":158.995},{"date":"2023-06-26","close":159.124},{"date":"2023-06-27","close":160.2647},{"date":"2023-06-28","close":159.3719},{"date":"2023-06-29","close":161.1575},{"date":"2023-06-30","close":161.7726},{"date":"2023-07-03","close":161.9114},{"date":"2023-07-05","close":157.9832},{"date":"2023-07-06","close":155.652},{"date":"2023-07-07","close":160.2647},{"date":"2023-07-10","close":163.8359},{"date":"2023-07-11","close":164.8775},{"date":"2023-07-12","close":165.8198},{"date":"2023-07-13","close":167.0301},{"date":"2023-07-14","close":164.2327},{"date":"2023-07-17","close":164.7092},{"date":"2023-07-18","close":167.2804},{"date":"2023-07-19","close":166.4366},{"date":"2023-07-20","close":165.4836},{"date":"2023-07-21","close":162.8627},{"date":"2023-07-24","close":161.3536},{"date":"2023-07-25","close":160.1028},{"date":"2023-07-26","close":161.0757},{"date":"2023-07-27","close":162.952},{"date":"2023-07-28","close":164.8978},{"date":"2023-07-31","close":164.044},{"date":"2023-08-01","close":164.9375},{"date":"2023-08-02","close":165.8211},{"date":"2023-08-03","close":164.9971},{"date":"2023-08-04","close":163.7165},{"date":"2023-08-07","close":165.9402},{"date":"2023-08-08","close":163.9348},{"date":"2023-08-09","close":162.6939},{"date":"2023-08-10","close":164.8978},{"date":"2023-08-11","close":163.3888},{"date":"2023-08-14","close":163.4782},{"date":"2023-08-15","close":158.9512},{"date":"2023-08-16","close":157.3627},{"date":"2023-08-17","close":157.3826},{"date":"2023-08-18","close":156.916},{"date":"2023-08-21","close":158.9214},{"date":"2023-08-22","close":158.9809},{"date":"2023-08-23","close":160.4602},{"date":"2023-08-24","close":157.9783},{"date":"2023-08-25","close":156.9954},{"date":"2023-08-28","close":158.6732},{"date":"2023-08-29","close":160.5197},{"date":"2023-08-30","close":159.5071},{"date":"2023-08-31","close":160.1127},{"date":"2023-09-01","close":163.369},{"date":"2023-09-05","close":160.4602},{"date":"2023-09-06","close":160.6289},{"date":"2023-09-07","close":157.5315},{"date":"2023-09-08","close":158.1272},{"date":"2023-09-11","close":156.9358},{"date":"2023-09-12","close":157.3131},{"date":"2023-09-13","close":157.8492},{"date":"2023-09-14","close":159.1994},{"date":"2023-09-15","close":158.4349},{"date":"2023-09-18","close":164.6298},{"date":"2023-09-19","close":164.8085},{"date":"2023-09-20","close":163.5079},{"date":"2023-09-21","close":162.6641},{"date":"2023-09-22","close":163.4782},{"date":"2023-09-25","close":164.1235},{"date":"2023-09-26","close":163.4186},{"date":"2023-09-27","close":165.6325},{"date":"2023-09-28","close":168.8887},{"date":"2023-09-29","close":169.0773},{"date":"2023-10-02","close":165.9601},{"date":"2023-10-03","close":166.1686},{"date":"2023-10-04","close":177.7044},{"date":"2023-10-05","close":177.7044},{"date":"2023-10-06","close":180.3452},{"date":"2023-10-09","close":179.4418},{"date":"2023-10-10","close":177.486},{"date":"2023-10-11","close":180.6232},{"date":"2023-10-12","close":178.3199},{"date":"2023-10-13","close":177.2875},{"date":"2023-10-16","close":178.2207},{"date":"2023-10-17","close":179.0949},{"date":"2023-10-18","close":168.0474},{"date":"2023-10-19","close":163.9841},{"date":"2023-10-20","close":165.8717},{"date":"2023-10-23","close":163.8152},{"date":"2023-10-24","close":161.2421},{"date":"2023-10-25","close":158.5795},{"date":"2023-10-26","close":158.0729},{"date":"2023-10-27","close":157.2781},{"date":"2023-10-30","close":158.202},{"date":"2023-10-31","close":160.9142},{"date":"2023-11-01","close":161.252},{"date":"2023-11-02","close":165.832},{"date":"2023-11-03","close":169.4383},{"date":"2023-11-06","close":167.8587},{"date":"2023-11-07","close":168.2064},{"date":"2023-11-08","close":168.5442},{"date":"2023-11-09","close":168.1766},{"date":"2023-11-10","close":174.3958},{"date":"2023-11-13","close":174.6938},{"date":"2023-11-14","close":181.6084},{"date":"2023-11-15","close":180.5653},{"date":"2023-11-16","close":180.5256},{"date":"2023-11-17","close":180.4262},{"date":"2023-11-20","close":179.7804},{"date":"2023-11-21","close":179.8301},{"date":"2023-11-22","close":179.1446},{"date":"2023-11-24","close":179.2936},{"date":"2023-11-27","close":181.2806},{"date":"2023-11-28","close":176.194},{"date":"2023-11-29","close":176.2933},{"date":"2023-11-30","close":178.0915},{"date":"2023-12-01","close":181.6681},{"date":"2023-12-04","close":183.0788},{"date":"2023-12-05","close":180.7342},{"date":"2023-12-06","close":184.3803},{"date":"2023-12-07","close":185.9897},{"date":"2023-12-08","close":186.8044},{"date":"2023-12-11","close":188.7615},{"date":"2023-12-12","close":188.8112},{"date":"2023-12-13","close":193.421},{"date":"2023-12-14","close":203.0279},{"date":"2023-12-15","close":201.9152},{"date":"2023-12-18","close":200.9913},{"date":"2023-12-19","close":201.2894},{"date":"2023-12-20","close":201.3887},{"date":"2023-12-21","close":200.127},{"date":"2023-12-22","close":201.0111},{"date":"2023-12-26","close":202.5312},{"date":"2023-12-27","close":204.4088},{"date":"2023-12-28","close":203.773},{"date":"2023-12-29","close":203.4948},{"date":"2024-01-02","close":201.5576},{"date":"2024-01-03","close":199.8985},{"date":"2024-01-04","close":202.2033},{"date":"2024-01-05","close":204.0413},{"date":"2024-01-08","close":203.1869},{"date":"2024-01-09","close":226.5138},{"date":"2024-01-10","close":228.4014},{"date":"2024-01-11","close":223.2353},{"date":"2024-01-12","close":223.1062},{"date":"2024-01-16","close":222.7784},{"date":"2024-01-17","close":222.7386},{"date":"2024-01-18","close":224.9143},{"date":"2024-01-19","close":229.0074},{"date":"2024-01-22","close":230.756},{"date":"2024-01-23","close":229.5539},{"date":"2024-01-24","close":227.4676},{"date":"2024-01-25","close":235.2465},{"date":"2024-01-26","close":237.5415},{"date":"2024-01-29","close":239.4291},{"date":"2024-01-30","close":241.3962},{"date":"2024-01-31","close":236.6076},{"date":"2024-02-01","close":238.5747},{"date":"2024-02-02","close":237.8391},{"date":"2024-02-05","close":235.5029},{"date":"2024-02-06","close":233.1966},{"date":"2024-02-07","close":234.9164},{"date":"2024-02-08","close":240.3541},{"date":"2024-02-09","close":238.8829},{"date":"2024-02-12","close":240.0659},{"date":"2024-02-13","close":233.7732},{"date":"2024-02-14","close":241.1693},{"date":"2024-02-15","close":240.5629},{"date":"2024-02-16","close":238.7536},{"date":"2024-02-20","close":238.3659},{"date":"2024-02-21","close":236.7754},{"date":"2024-02-22","close":240.891},{"date":"2024-02-23","close":243.3563},{"date":"2024-02-26","close":242.9388},{"date":"2024-02-27","close":248.6847},{"date":"2024-02-28","close":248.5853},{"date":"2024-02-29","close":249.7584},{"date":"2024-03-01","close":250.1262},{"date":"2024-03-04","close":255.8025},{"date":"2024-03-05","close":255.0172},{"date":"2024-03-06","close":258.7649},{"date":"2024-03-07","close":255.4148},{"date":"2024-03-08","close":252.4225},{"date":"2024-03-11","close":253.1284},{"date":"2024-03-12","close":256.9855},{"date":"2024-03-13","close":255.9417},{"date":"2024-03-14","close":255.1861},{"date":"2024-03-15","close":257.0153},{"date":"2024-03-18","close":261.0911},{"date":"2024-03-19","close":261.6379},{"date":"2024-03-20","close":264.4612},{"date":"2024-03-21","close":267.6622},{"date":"2024-03-22","close":266.3499},{"date":"2024-03-25","close":264.64},{"date":"2024-03-26","close":266.2605},{"date":"2024-03-27","close":266.0119},{"date":"2024-03-28","close":267.1452},{"date":"2024-04-01","close":263.5764},{"date":"2024-04-02","close":260.2859},{"date":"2024-04-03","close":263.1291},{"date":"2024-04-04","close":262.9402},{"date":"2024-04-05","close":270.2866},{"date":"2024-04-08","close":266.2505},{"date":"2024-04-09","close":264.6799},{"date":"2024-04-10","close":264.4413},{"date":"2024-04-11","close":263.4372},{"date":"2024-04-12","close":256.061},{"date":"2024-04-15","close":250.9811},{"date":"2024-04-16","close":250.6628},{"date":"2024-04-17","close":247.4002},{"date":"2024-04-18","close":245.5501},{"date":"2024-04-19","close":245.749},{"date":"2024-04-22","close":248.2755},{"date":"2024-04-23","close":253.8359},{"date":"2024-04-24","close":251.747},{"date":"2024-04-25","close":250.3942},{"date":"2024-04-26","close":250.8219},{"date":"2024-04-29","close":252.6522},{"date":"2024-04-30","close":246.9824},{"date":"2024-05-01","close":244.7145},{"date":"2024-05-02","close":249.1409},{"date":"2024-05-03","close":253.06},{"date":"2024-05-06","close":257.7649},{"date":"2024-05-07","close":259.2172},{"date":"2024-05-08","close":260.8783},{"date":"2024-05-09","close":264.7377},{"date":"2024-05-10","close":263.3252},{"date":"2024-05-13","close":260.371},{"date":"2024-05-14","close":261.1767},{"date":"2024-05-15","close":264.8471},{"date":"2024-05-16","close":262.4399},{"date":"2024-05-17","close":258.1827},{"date":"2024-05-20","close":260.4804},{"date":"2024-05-21","close":263.5739},{"date":"2024-05-22","close":262.0421},{"date":"2024-05-23","close":261.485},{"date":"2024-05-24","close":261.485},{"date":"2024-05-28","close":252.0355},{"date":"2024-05-29","close":251.9857},{"date":"2024-05-30","close":255.6264},{"date":"2024-05-31","close":258.2324},{"date":"2024-06-03","close":251.3591},{"date":"2024-06-04","close":245.9678},{"date":"2024-06-05","close":254.2735},{"date":"2024-06-06","close":250.5633},{"date":"2024-06-07","close":249.678},{"date":"2024-06-10","close":253.0004},{"date":"2024-06-11","close":249.4294},{"date":"2024-06-12","close":255.6064},{"date":"2024-06-13","close":257.8544},{"date":"2024-06-14","close":251.0408},{"date":"2024-06-17","close":257.8544},{"date":"2024-06-18","close":248.6535},{"date":"2024-06-20","close":244.0381},{"date":"2024-06-21","close":237.4533},{"date":"2024-06-24","close":240.2881},{"date":"2024-06-25","close":236.2696},{"date":"2024-06-26","close":238.4977},{"date":"2024-06-27","close":241.2232},{"date":"2024-06-28","close":240.1588},{"date":"2024-07-01","close":240.119},{"date":"2024-07-02","close":242.4466},{"date":"2024-07-03","close":242.0189},{"date":"2024-07-05","close":237.871},{"date":"2024-07-08","close":237.304},{"date":"2024-07-09","close":235.0859},{"date":"2024-07-10","close":237.5329},{"date":"2024-07-11","close":242.1184},{"date":"2024-07-12","close":243.2424},{"date":"2024-07-15","close":248.6336},{"date":"2024-07-16","close":268.9055},{"date":"2024-07-17","close":257.6157},{"date":"2024-07-18","close":256.1029},{"date":"2024-07-19","close":253.2265},{"date":"2024-07-22","close":255.2967},{"date":"2024-07-23","close":256.3816},{"date":"2024-07-24","close":245.0554},{"date":"2024-07-25","close":243.9108},{"date":"2024-07-26","close":247.1554},{"date":"2024-07-29","close":247.7725},{"date":"2024-07-30","close":247.8422},{"date":"2024-07-31","close":250.1611},{"date":"2024-08-01","close":238.2478},{"date":"2024-08-02","close":229.1311},{"date":"2024-08-05","close":222.5822},{"date":"2024-08-06","close":223.4182},{"date":"2024-08-07","close":221.8258},{"date":"2024-08-08","close":227.2699},{"date":"2024-08-09","close":227.7974},{"date":"2024-08-12","close":225.0704},{"date":"2024-08-13","close":231.3107},{"date":"2024-08-14","close":230.2259},{"date":"2024-08-15","close":235.0728},{"date":"2024-08-16","close":235.7894},{"date":"2024-08-19","close":238.9843},{"date":"2024-08-20","close":238.3672},{"date":"2024-08-21","close":241.97},{"date":"2024-08-22","close":242.0198},{"date":"2024-08-23","close":249.5938},{"date":"2024-08-26","close":252.5498},{"date":"2024-08-27","close":250.4},{"date":"2024-08-28","close":248.8772},{"date":"2024-08-29","close":248.6583},{"date":"2024-08-30","close":253.4953},{"date":"2024-09-03","close":244.926},{"date":"2024-09-04","close":245.8317},{"date":"2024-09-05","close":239.6411},{"date":"2024-09-06","close":241.2037},{"date":"2024-09-09","close":247.3345},{"date":"2024-09-10","close":250.2308},{"date":"2024-09-11","close":246.8768},{"date":"2024-09-12","close":253.127},{"date":"2024-09-13","close":256.8195},{"date":"2024-09-16","close":261.2982},{"date":"2024-09-17","close":263.6769},{"date":"2024-09-18","close":266.6429},{"date":"2024-09-19","close":270.7035},{"date":"2024-09-20","close":270.9424},{"date":"2024-09-23","close":270.4149},{"date":"2024-09-24","close":271.3305},{"date":"2024-09-25","close":267.1106},{"date":"2024-09-26","close":268.4641},{"date":"2024-09-27","close":268.7229},{"date":"2024-09-30","close":274.0875},{"date":"2024-10-01","close":297.9341},{"date":"2024-10-02","close":298.7801},{"date":"2024-10-03","close":296.6204},{"date":"2024-10-04","close":305.3787},{"date":"2024-10-07","close":306.4636},{"date":"2024-10-08","close":303.9853},{"date":"2024-10-09","close":303.6668},{"date":"2024-10-10","close":298.153},{"date":"2024-10-11","close":306.5432},{"date":"2024-10-14","close":307.4091},{"date":"2024-10-15","close":303.0797},{"date":"2024-10-16","close":303.5574},{"date":"2024-10-17","close":305.1299},{"date":"2024-10-18","close":306.2451},{"date":"2024-10-21","close":301.346},{"date":"2024-10-22","close":294.0471},{"date":"2024-10-23","close":295.1425},{"date":"2024-10-24","close":297.7016},{"date":"2024-10-25","close":301.804},{"date":"2024-10-28","close":304.7216},{"date":"2024-10-29","close":302.2522},{"date":"2024-10-30","close":300.6191},{"date":"2024-10-31","close":299.4143},{"date":"2024-11-01","close":305.0901},{"date":"2024-11-04","close":305.6975},{"date":"2024-11-05","close":313.0063},{"date":"2024-11-06","close":319.0506},{"date":"2024-11-07","close":322.9739},{"date":"2024-11-08","close":328.7891},{"date":"2024-11-11","close":332.0352},{"date":"2024-11-12","close":330.472},{"date":"2024-11-13","close":329.2969},{"date":"2024-11-14","close":328.2314},{"date":"2024-11-15","close":324.4874},{"date":"2024-11-18","close":322.0976},{"date":"2024-11-19","close":315.6053},{"date":"2024-11-20","close":314.2809},{"date":"2024-11-21","close":319.0506},{"date":"2024-11-22","close":324.8558},{"date":"2024-11-25","close":328.3908},{"date":"2024-11-26","close":322.008},{"date":"2024-11-27","close":318.8017},{"date":"2024-11-29","close":319.3294},{"date":"2024-12-02","close":320.7036},{"date":"2024-12-03","close":323.5315},{"date":"2024-12-04","close":326.7577},{"date":"2024-12-05","close":322.0677},{"date":"2024-12-06","close":323.3523},{"date":"2024-12-09","close":320.0464},{"date":"2024-12-10","close":317.8756},{"date":"2024-12-11","close":322.1275},{"date":"2024-12-12","close":321.4106},{"date":"2024-12-13","close":316.3919},{"date":"2024-12-16","close":316.5313},{"date":"2024-12-17","close":311.5227},{"date":"2024-12-18","close":299.1952},{"date":"2024-12-19","close":301.5551},{"date":"2024-12-20","close":301.4158},{"date":"2024-12-23","close":301.0473},{"date":"2024-12-24","close":301.8737},{"date":"2024-12-26","close":301.7144},{"date":"2024-12-27","close":296.4669},{"date":"2024-12-30","close":292.9219},{"date":"2024-12-31","close":290.8905},{"date":"2025-01-02","close":297.2534},{"date":"2025-01-03","close":300.3204},{"date":"2025-01-06","close":306.2551},{"date":"2025-01-07","close":302.5807},{"date":"2025-01-08","close":312.3093},{"date":"2025-01-10","close":303.9649},{"date":"2025-01-13","close":305.0602},{"date":"2025-01-14","close":320.6039},{"date":"2025-01-15","close":324.8061},{"date":"2025-01-16","close":329.3467},{"date":"2025-01-17","close":328.9583},{"date":"2025-01-21","close":334.3554},{"date":"2025-01-22","close":335.4209},{"date":"2025-01-23","close":335.64},{"date":"2025-01-24","close":333.5886},{"date":"2025-01-27","close":327.405},{"date":"2025-01-28","close":326.1403},{"date":"2025-01-29","close":327.1361},{"date":"2025-01-30","close":333.2501},{"date":"2025-01-31","close":330.9798},{"date":"2025-02-03","close":315.1093},{"date":"2025-02-04","close":315.9062},{"date":"2025-02-05","close":322.9},{"date":"2025-02-06","close":327.4928},{"date":"2025-02-07","close":322.5016},{"date":"2025-02-10","close":318.915},{"date":"2025-02-11","close":322.6809},{"date":"2025-02-12","close":322.5314},{"date":"2025-02-13","close":324.0856},{"date":"2025-02-14","close":327.8615},{"date":"2025-02-18","close":328.3596},{"date":"2025-02-19","close":325.321},{"date":"2025-02-20","close":320.0009},{"date":"2025-02-21","close":308.0955},{"date":"2025-02-24","close":304.8776},{"date":"2025-02-25","close":306.7107},{"date":"2025-02-26","close":308.773},{"date":"2025-02-27","close":297.9834},{"date":"2025-02-28","close":296.0208},{"date":"2025-03-03","close":283.9261},{"date":"2025-03-04","close":273.2262},{"date":"2025-03-05","close":275.8065},{"date":"2025-03-06","close":279.3134},{"date":"2025-03-07","close":281.1465},{"date":"2025-03-10","close":266.6508},{"date":"2025-03-11","close":267.0493},{"date":"2025-03-12","close":262.9746},{"date":"2025-03-13","close":256.8376},{"date":"2025-03-14","close":261.7492},{"date":"2025-03-17","close":266.2224},{"date":"2025-03-18","close":263.1938},{"date":"2025-03-19","close":265.9634},{"date":"2025-03-20","close":266.2523},{"date":"2025-03-21","close":263.1938},{"date":"2025-03-24","close":274.352},{"date":"2025-03-25","close":274.4117},{"date":"2025-03-26","close":270.2673},{"date":"2025-03-27","close":266.8202},{"date":"2025-03-28","close":260.992},{"date":"2025-03-31","close":262.3669},{"date":"2025-04-01","close":262.6857},{"date":"2025-04-02","close":265.4055},{"date":"2025-04-03","close":256.2996},{"date":"2025-04-04","close":232.708},{"date":"2025-04-07","close":226.5112},{"date":"2025-04-08","close":222.4763},{"date":"2025-04-09","close":244.9621},{"date":"2025-04-10","close":232.9371},{"date":"2025-04-11","close":238.8649},{"date":"2025-04-14","close":237.9783},{"date":"2025-04-15","close":234.8102},{"date":"2025-04-16","close":227.6868},{"date":"2025-04-17","close":228.3349},{"date":"2025-04-21","close":228.1056},{"date":"2025-04-22","close":231.3159},{"date":"2025-04-23","close":233.4894},{"date":"2025-04-24","close":242.7018},{"date":"2025-04-25","close":242.1135},{"date":"2025-04-28","close":241.6948},{"date":"2025-04-29","close":240.9769},{"date":"2025-04-30","close":242.8812},{"date":"2025-05-01","close":241.1365},{"date":"2025-05-02","close":251.9739},{"date":"2025-05-05","close":251.7646},{"date":"2025-05-06","close":249.282},{"date":"2025-05-07","close":250.3787},{"date":"2025-05-08","close":255.5233},{"date":"2025-05-09","close":255.7925},{"date":"2025-05-12","close":270.5781},{"date":"2025-05-13","close":273.2302},{"date":"2025-05-14","close":271.2661},{"date":"2025-05-15","close":271.0268},{"date":"2025-05-16","close":272.3229},{"date":"2025-05-19","close":270.2192},{"date":"2025-05-20","close":268.8334},{"date":"2025-05-21","close":260.638},{"date":"2025-05-22","close":261.615},{"date":"2025-05-23","close":259.3618},{"date":"2025-05-27","close":263.3499},{"date":"2025-05-28","close":260.9271},{"date":"2025-05-29","close":260.957},{"date":"2025-05-30","close":259.1126},{"date":"2025-06-02","close":255.1843},{"date":"2025-06-03","close":263.4595},{"date":"2025-06-04","close":262.8414},{"date":"2025-06-05","close":264.3169},{"date":"2025-06-06","close":269.0826},{"date":"2025-06-09","close":268.9131},{"date":"2025-06-10","close":275.593},{"date":"2025-06-11","close":273.5692},{"date":"2025-06-12","close":268.3648},{"date":"2025-06-13","close":264.7855},{"date":"2025-06-16","close":267.627},{"date":"2025-06-17","close":270.2192},{"date":"2025-06-18","close":276.6001},{"date":"2025-06-20","close":272.2631},{"date":"2025-06-23","close":279.9998},{"date":"2025-06-24","close":283.5891},{"date":"2025-06-25","close":286.6299},{"date":"2025-06-26","close":303.2701},{"date":"2025-06-27","close":302.4326},{"date":"2025-06-30","close":297.4475},{"date":"2025-07-01","close":305.623},{"date":"2025-07-02","close":305.1045},{"date":"2025-07-03","close":304.4665},{"date":"2025-07-07","close":305.942},{"date":"2025-07-08","close":303.1903},{"date":"2025-07-09","close":302.0438},{"date":"2025-07-10","close":301.7845},{"date":"2025-07-11","close":297.5372},{"date":"2025-07-14","close":294.0477},{"date":"2025-07-15","close":288.0457},{"date":"2025-07-16","close":286.2112},{"date":"2025-07-17","close":290.1893},{"date":"2025-07-18","close":291.955},{"date":"2025-07-21","close":289.8302},{"date":"2025-07-22","close":295.1872},{"date":"2025-07-23","close":301.7813},{"date":"2025-07-24","close":296.4641},{"date":"2025-07-25","close":301.1728},{"date":"2025-07-28","close":311.7572},{"date":"2025-07-29","close":310.0779},{"date":"2025-07-30","close":314.6071},{"date":"2025-07-31","close":310.6066},{"date":"2025-08-01","close":304.1022},{"date":"2025-08-04","close":309.609},{"date":"2025-08-05","close":310.6565},{"date":"2025-08-06","close":307.2946},{"date":"2025-08-07","close":304.1022},{"date":"2025-08-08","close":306.3468},{"date":"2025-08-11","close":312.4622},{"date":"2025-08-12","close":321.9595},{"date":"2025-08-13","close":327.0174},{"date":"2025-08-14","close":318.8569},{"date":"2025-08-15","close":313.0608},{"date":"2025-08-18","close":318.6175},{"date":"2025-08-19","close":319.246},{"date":"2025-08-20","close":313.2703},{"date":"2025-08-21","close":313.5396},{"date":"2025-08-22","close":325.91},{"date":"2025-08-25","close":325.491},{"date":"2025-08-26","close":332.2349},{"date":"2025-08-27","close":333.0529},{"date":"2025-08-28","close":328.6435},{"date":"2025-08-29","close":325.6905},{"date":"2025-09-02","close":332.4843},{"date":"2025-09-03","close":331.5764},{"date":"2025-09-04","close":338.5897},{"date":"2025-09-05","close":337.5222},{"date":"2025-09-08","close":336.6643},{"date":"2025-09-09","close":327.6259},{"date":"2025-09-10","close":329.5214},{"date":"2025-09-11","close":338.6296},{"date":"2025-09-12","close":335.2576},{"date":"2025-09-15","close":339.8965},{"date":"2025-09-16","close":340.4352},{"date":"2025-09-17","close":338.8889},{"date":"2025-09-18","close":343.6974},{"date":"2025-09-19","close":335.8861},{"date":"2025-09-22","close":338.2604},{"date":"2025-09-23","close":337.6419},{"date":"2025-09-24","close":340.116},{"date":"2025-09-25","close":333.432},{"date":"2025-09-26","close":337.8315},{"date":"2025-09-29","close":338.3003},{"date":"2025-09-30","close":343.5677},{"date":"2025-10-01","close":362.1333},{"date":"2025-10-02","close":355.2897},{"date":"2025-10-03","close":352.1073},{"date":"2025-10-06","close":350.4014},{"date":"2025-10-07","close":346.0318},{"date":"2025-10-08","close":359.7889},{"date":"2025-10-09","close":359.7989},{"date":"2025-10-10","close":346.9496},{"date":"2025-10-13","close":358.7714},{"date":"2025-10-14","close":361.7143},{"date":"2025-10-15","close":365.0763},{"date":"2025-10-16","close":360.178},{"date":"2025-10-17","close":355.9182},{"date":"2025-10-20","close":363.6633},{"date":"2025-10-21","close":364.2323},{"date":"2025-10-22","close":356.6168},{"date":"2025-10-23","close":369.6319},{"date":"2025-10-24","close":367.5659},{"date":"2025-10-27","close":369.7517},{"date":"2025-10-28","close":362.3059},{"date":"2025-10-29","close":360.8088},{"date":"2025-10-30","close":359.2019},{"date":"2025-10-31","close":364.352},{"date":"2025-11-03","close":364.9209},{"date":"2025-11-04","close":360.5294},{"date":"2025-11-05","close":362.8649},{"date":"2025-11-06","close":357.5151},{"date":"2025-11-07","close":359.8007},{"date":"2025-11-10","close":362.5255},{"date":"2025-11-11","close":358.3435},{"date":"2025-11-12","close":360.719},{"date":"2025-11-13","close":352.7842},{"date":"2025-11-14","close":349.7999},{"date":"2025-11-17","close":341.935},{"date":"2025-11-18","close":344.5799},{"date":"2025-11-19","close":347.8536},{"date":"2025-11-20","close":340.9968},{"date":"2025-11-21","close":348.692},{"date":"2025-11-24","close":354.5408},{"date":"2025-11-25","close":363.2841},{"date":"2025-11-26","close":365.2703},{"date":"2025-11-28","close":365.7194},{"date":"2025-12-01","close":362.4557},{"date":"2025-12-02","close":363.0545},{"date":"2025-12-03","close":368.8035},{"date":"2025-12-04","close":374.0035},{"date":"2025-12-05","close":371.2788},{"date":"2025-12-08","close":371.5383},{"date":"2025-12-09","close":370.2907},{"date":"2025-12-10","close":371.668},{"date":"2025-12-11","close":373.9237},{"date":"2025-12-12","close":363.9827},{"date":"2025-12-15","close":360.3796},{"date":"2025-12-16","close":356.6568},{"date":"2025-12-17","close":349.8398},{"date":"2025-12-18","close":359.142},{"date":"2025-12-19","close":362.1463},{"date":"2025-12-22","close":367.1467},{"date":"2025-12-23","close":370.63},{"date":"2025-12-24","close":371.6281},{"date":"2025-12-26","close":372.6062},{"date":"2025-12-29","close":368.3743},{"date":"2025-12-30","close":364.2223},{"date":"2025-12-31","close":359.3516},{"date":"2026-01-02","close":372.6162},{"date":"2026-01-05","close":375.9698},{"date":"2026-01-06","close":374.6423},{"date":"2026-01-07","close":369.083},{"date":"2026-01-08","close":321.6438},{"date":"2026-01-09","close":324.9276},{"date":"2026-01-12","close":315.3958},{"date":"2026-01-13","close":325.1072},{"date":"2026-01-14","close":318.5897},{"date":"2026-01-15","close":320.2066},{"date":"2026-01-16","close":319.8173},{"date":"2026-01-20","close":309.0779},{"date":"2026-01-21","close":311.4733},{"date":"2026-01-22","close":310.9743},{"date":"2026-01-23","close":314.6472},{"date":"2026-01-26","close":311.0541},{"date":"2026-01-27","close":312.2019},{"date":"2026-01-28","close":311.5632},{"date":"2026-01-29","close":312.9206},{"date":"2026-01-30","close":308.6487},{"date":"2026-02-02","close":316.2142},{"date":"2026-02-03","close":314.9559},{"date":"2026-02-04","close":318.3116},{"date":"2026-02-05","close":315.5551},{"date":"2026-02-06","close":327.9692},{"date":"2026-02-09","close":330.3661},{"date":"2026-02-10","close":331.0752},{"date":"2026-02-11","close":321.6173},{"date":"2026-02-12","close":312.8386},{"date":"2026-02-13","close":305.1085},{"date":"2026-02-17","close":310.7612},{"date":"2026-02-18","close":312.9884},{"date":"2026-02-19","close":311.6701},{"date":"2026-02-20","close":310.4017},{"date":"2026-02-23","close":300.025},{"date":"2026-02-24","close":302.9313},{"date":"2026-02-25","close":306.1472},{"date":"2026-02-26","close":307.1359},{"date":"2026-02-27","close":301.2035},{"date":"2026-03-02","close":295.2611},{"date":"2026-03-03","close":280.6798},{"date":"2026-03-04","close":276.5451},{"date":"2026-03-05","close":281.2791},{"date":"2026-03-06","close":275.067},{"date":"2026-03-09","close":274.1282},{"date":"2026-03-10","close":272.5203},{"date":"2026-03-11","close":265.5393},{"date":"2026-03-12","close":257.4596},{"date":"2026-03-13","close":260.4957},{"date":"2026-03-16","close":264.171},{"date":"2026-03-17","close":267.5567},{"date":"2026-03-18","close":265.0199},{"date":"2026-03-19","close":267.4568},{"date":"2026-03-20","close":267.5267},{"date":"2026-03-23","close":278.8722},{"date":"2026-03-24","close":282.4975},{"date":"2026-03-25","close":284.485},{"date":"2026-03-26","close":269.9936},{"date":"2026-03-27","close":269.3444},{"date":"2026-03-30","close":272.0709},{"date":"2026-03-31","close":279.8609},{"date":"2026-04-01","close":286.6122},{"date":"2026-04-02","close":265.0499},{"date":"2026-04-06","close":267.8563},{"date":"2026-04-07","close":269.624},{"date":"2026-04-08","close":281.9482},{"date":"2026-04-09","close":276.4353},{"date":"2026-04-10","close":278.0932},{"date":"2026-04-13","close":281.8683},{"date":"2026-04-14","close":284.4949},{"date":"2026-04-15","close":278.1231},{"date":"2026-04-16","close":283.0967},{"date":"2026-04-17","close":292.4547},{"date":"2026-04-20","close":296.3324},{"date":"2026-04-21","close":296.1425},{"date":"2026-04-22","close":291.8351},{"date":"2026-04-23","close":289.2467},{"date":"2026-04-24","close":289.3966},{"date":"2026-04-27","close":291.6752},{"date":"2026-04-28","close":284.9392},{"date":"2026-04-29","close":285.8387},{"date":"2026-04-30","close":289.5964},{"date":"2026-05-01","close":289.1167},{"date":"2026-05-04","close":285.4389},{"date":"2026-05-05","close":290.8557},{"date":"2026-05-06","close":295.5729},{"date":"2026-05-07","close":295.2431},{"date":"2026-05-08","close":293.1543},{"date":"2026-05-11","close":289.4465},{"date":"2026-05-12","close":287.9674},{"date":"2026-05-13","close":283.68},{"date":"2026-05-14","close":289.1667},{"date":"2026-05-15","close":281.4613},{"date":"2026-05-18","close":282.3908},{"date":"2026-05-19","close":271.8771},{"date":"2026-05-20","close":278.9428},{"date":"2026-05-21","close":280.9616},{"date":"2026-05-22","close":287.4177},{"date":"2026-05-26","close":297.4018},{"date":"2026-05-27","close":296.5623},{"date":"2026-05-28","close":300.1301},{"date":"2026-05-29","close":304.9273},{"date":"2026-06-01","close":306.8161},{"date":"2026-06-02","close":311.2135},{"date":"2026-06-03","close":312.6526},{"date":"2026-06-04","close":307.8255},{"date":"2026-06-05","close":301.8591},{"date":"2026-06-08","close":296.0426},{"date":"2026-06-09","close":299.7004},{"date":"2026-06-10","close":280.2221},{"date":"2026-06-11","close":288.4271},{"date":"2026-06-12","close":297.062},{"date":"2026-06-15","close":302.3488},{"date":"2026-06-16","close":306.1565},{"date":"2026-06-17","close":305.4769},{"date":"2026-06-18","close":317.4298},{"date":"2026-06-22","close":321.4773},{"date":"2026-06-23","close":298.5111},{"date":"2026-06-24","close":305.327},{"date":"2026-06-25","close":359.1747},{"date":"2026-06-26","close":362.2629},{"date":"2026-06-29","close":367.3998},{"date":"2026-06-30","close":376.4344},{"date":"2026-07-01","close":367.3099},{"date":"2026-07-02","close":358.825},{"date":"2026-07-06","close":354.0178},{"date":"2026-07-07","close":339.0468},{"date":"2026-07-08","close":329.5625},{"date":"2026-07-09","close":334.4396},{"date":"2026-07-10","close":332.9105},{"date":"2026-07-13","close":325.1651},{"date":"2026-07-14","close":327.2839},{"date":"2026-07-15","close":334.3196},{"date":"2026-07-16","close":340.0462},{"date":"2026-07-17","close":333.72},{"date":"2026-07-20","close":326.83},{"date":"2026-07-21","close":326.07},{"date":"2026-07-22","close":331.55},{"date":"2026-07-23","close":326.97},{"date":"2026-07-24","close":330.14},{"date":"2026-07-27","close":335.97},{"date":"2026-07-28","close":344.18},{"date":"2026-07-29","close":333.75},{"date":"2026-07-30","close":337.85},{"date":"2026-07-31","close":328.39},{"date":"2026-08-03","close":334.49},{"date":"2026-08-04","close":348.58},{"date":"2026-08-05","close":359.08},{"date":"2026-08-06","close":357.0},{"date":"2026-08-07","close":359.58},{"date":"2026-08-10","close":353.4},{"date":"2026-08-11","close":357.08},{"date":"2026-08-12","close":360.33},{"date":"2026-08-13","close":359.77},{"date":"2026-08-14","close":358.43},{"date":"2026-08-17","close":360.4},{"date":"2026-08-18","close":345.59},{"date":"2026-08-19","close":348.83},{"date":"2026-08-20","close":341.65},{"date":"2026-08-21","close":343.1},{"date":"2026-08-24","close":336.59},{"date":"2026-08-25","close":339.95},{"date":"2026-08-26","close":341.35},{"date":"2026-08-27","close":341.76},{"date":"2026-08-28","close":335.16},{"date":"2026-08-31","close":331.79},{"date":"2026-09-01","close":326.08},{"date":"2026-09-02","close":330.59},{"date":"2026-09-03","close":328.47},{"date":"2026-09-04","close":334.05},{"date":"2026-09-08","close":325.46},{"date":"2026-09-09","close":320.8},{"date":"2026-09-10","close":316.25},{"date":"2026-09-11","close":318.96},{"date":"2026-09-14","close":309.04},{"date":"2026-09-15","close":299.84},{"date":"2026-09-16","close":296.96},{"date":"2026-09-17","close":299.54},{"date":"2026-09-18","close":302.96},{"date":"2026-09-21","close":306.46},{"date":"2026-09-22","close":310.77},{"date":"2026-09-23","close":306.06},{"date":"2026-09-24","close":309.45},{"date":"2026-09-25","close":319.42},{"date":"2026-09-28","close":305.7084},{"date":"2026-09-29","close":308.5865},{"date":"2026-09-30","close":309.6058},{"date":"2026-10-01","close":299.0827},{"date":"2026-10-02","close":308.5565},{"date":"2026-10-05","close":304.6391},{"date":"2026-10-06","close":302.7803},{"date":"2026-10-07","close":300.222},{"date":"2026-10-08","close":300.232},{"date":"2026-10-09","close":298.1434},{"date":"2026-10-12","close":296.0747},{"date":"2026-10-13","close":300.9215},{"date":"2026-10-14","close":296.6743},{"date":"2026-10-15","close":301.671},{"date":"2026-10-16","close":303.25},{"date":"2026-10-19","close":308.58},{"date":"2026-10-20","close":311.02},{"date":"2026-10-21","close":316.76},{"date":"2026-10-22","close":316.8}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":317.23,"low_30d":293.18,"support":295.94,"high_30d":320.77,"change_1d":0.1,"change_7d":4.5,"change_30d":-0.7,"resistance":318.01,"position_in_range":87.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":17.69,"quarter":"2024-Q3"},{"pbr":2.81,"per":16.44,"quarter":"2024-Q4"},{"pbr":3.46,"per":19.58,"quarter":"2025-Q1"},{"pbr":3.13,"per":18.38,"quarter":"2025-Q2"},{"pbr":2.6,"per":15.14,"quarter":"2025-Q3"},{"pbr":3.19,"per":18.07,"quarter":"2025-Q4"},{"pbr":3.52,"per":19.52,"quarter":"2026-Q1"},{"pbr":2.89,"per":15.73,"quarter":"2026-Q2"},{"pbr":null,"per":16.05,"quarter":"2026-Q3"},{"pbr":3.33,"per":16.7,"quarter":"현재"}],"timeline":[{"close":258.2324,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":253.4953,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":319.3294,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":296.0208,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":259.1126,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":325.6905,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":365.7194,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":301.2035,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":304.9273,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.09,"pbr_5y_low":2.6,"per_5y_avg":17.4,"per_5y_low":15.14,"current_pbr":3.33,"current_per":16.7,"pbr_5y_high":3.52,"per_5y_high":19.58,"pbr_5y_median":3.13,"per_5y_median":17.69,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":71.4,"per_percentile":44.4,"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 13% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +13.5%"},"momentum":{"grade":"C","reason":"RSI 60"},"valuation":{"grade":"C","reason":"PER 16.67x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.09,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.39,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":18.25,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.28,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.24,"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":50.62,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":14.49,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.25,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":17.69,"close":258.2324,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.81,"per":16.44,"close":253.4953,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.46,"per":19.58,"close":319.3294,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.13,"per":18.38,"close":296.0208,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.6,"per":15.14,"close":259.1126,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.19,"per":18.07,"close":325.6905,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.52,"per":19.52,"close":365.7194,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.89,"per":15.73,"close":301.2035,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":16.05,"close":304.9273,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"16.7배"},{"label":"PBR","value":"3.3배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"3.4%"}],"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":4.97,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1198000000.0,"market_cap":null,"net_income":141000000.0,"fiscal_year":2026,"report_date":"2026-05-31","gross_margin":0.5061769616026711,"total_assets":null,"total_equity":null,"profit_margin":0.11769616026711185,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":193300000.0,"operating_margin":0.16135225375626044},{"eps":4.14,"pbr":null,"per":24.73,"roa":0.0208827717133365,"roe":0.03394704541469402,"revenue":1055700000.0,"market_cap":8658314240.0,"net_income":96800000.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.492943070948186,"total_assets":4635400000.0,"total_equity":2851500000.0,"profit_margin":0.09169271573363645,"dividend_yield":0.23,"fiscal_quarter":"Q2","operating_income":133000000.0,"operating_margin":0.12598276025386},{"eps":4.69,"pbr":null,"per":null,"roa":0.026434134035318635,"roe":0.04241762883694734,"revenue":1143700000.0,"market_cap":null,"net_income":120500000.0,"fiscal_year":2026,"report_date":"2025-11-30","gross_margin":0.48421788930663634,"total_assets":4558500000.0,"total_equity":2840800000.0,"profit_margin":0.10535979714960217,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":160400000.0,"operating_margin":0.14024656815598496},{"eps":5.2,"pbr":null,"per":null,"roa":0.024505062229960663,"roe":0.040803178352840114,"revenue":1209100000.0,"market_cap":null,"net_income":114000000.0,"fiscal_year":2025,"report_date":"2025-08-31","gross_margin":0.48879331734347864,"total_assets":4652100000.0,"total_equity":2793900000.0,"profit_margin":0.09428500537589943,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":180600000.0,"operating_margin":0.14936729799024068},{"eps":5.12,"pbr":null,"per":null,"roa":0.02069313593539704,"roe":0.036111416932731476,"revenue":1178600000.0,"market_cap":null,"net_income":98400000.0,"fiscal_year":2025,"report_date":"2025-05-31","gross_margin":0.4837943322586119,"total_assets":4755200000.0,"total_equity":2724900000.0,"profit_margin":0.08348888511793653,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":139800000.0,"operating_margin":0.11861530629560496},{"eps":3.73,"pbr":null,"per":null,"roa":0.01667993887609496,"roe":0.029992260061919504,"revenue":1006300000.0,"market_cap":null,"net_income":77500000.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.46507005863062706,"total_assets":4646300000.0,"total_equity":2584000000.0,"profit_margin":0.07701480671767863,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":110200000.0,"operating_margin":0.10951008645533142},{"eps":3.97,"pbr":null,"per":null,"roa":0.02328829910295305,"roe":0.04233455007141724,"revenue":951600000.0,"market_cap":null,"net_income":106700000.0,"fiscal_year":2025,"report_date":"2024-11-30","gross_margin":0.47215216477511557,"total_assets":4581700000.0,"total_equity":2520400000.0,"profit_margin":0.1121269440941572,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":133300000.0,"operating_margin":0.14007986548970155},{"eps":4.3,"pbr":null,"per":null,"roa":0.03076883264756877,"roe":0.048266623366079404,"revenue":1032300000.0,"market_cap":null,"net_income":118900000.0,"fiscal_year":2024,"report_date":"2024-08-31","gross_margin":0.4734088927637315,"total_assets":3864300000.0,"total_equity":2463400000.0,"profit_margin":0.11517969582485711,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":157000000.0,"operating_margin":0.15208757144241014},{"eps":4.106007129628042,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1032300000.0,"market_cap":null,"net_income":118900000.0,"fiscal_year":2024,"report_date":"2024-05-31","gross_margin":0.4734088927637315,"total_assets":null,"total_equity":null,"profit_margin":0.11517969582485711,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":157000000.0,"operating_margin":0.15208757144241014},{"eps":3.9333407238404874,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":968100000.0,"market_cap":null,"net_income":113900000.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":0.4671005061460593,"total_assets":null,"total_equity":null,"profit_margin":0.11765313500671418,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":145300000.0,"operating_margin":0.15008780084701995},{"eps":3.080368679249969,"pbr":null,"per":null,"roa":0.025299222871405073,"roe":0.04149609229624116,"revenue":905900000.0,"market_cap":null,"net_income":89200000.0,"fiscal_year":2024,"report_date":"2023-11-30","gross_margin":0.4552378849762667,"total_assets":3525800000.0,"total_equity":2149600000.0,"profit_margin":0.09846561430621481,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":118100000.0,"operating_margin":0.13036759024174854},{"eps":3.474048084445593,"pbr":null,"per":null,"roa":0.029042408845520944,"roe":0.04873794874279347,"revenue":934700000.0,"market_cap":null,"net_income":100600000.0,"fiscal_year":2023,"report_date":"2023-08-31","gross_margin":0.4583288755750508,"total_assets":3463900000.0,"total_equity":2064100000.0,"profit_margin":0.10762811597303948,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":132900000.0,"operating_margin":0.1421846581790949}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":14.5938,"per":17.69,"date":"2024-05","close":258.23,"source":"reported"},{"eps":14.5938,"per":16.46,"date":"2024-06","close":240.16,"source":"reported"},{"eps":14.5938,"per":17.14,"date":"2024-07","close":250.16,"source":"reported"},{"eps":15.4197,"per":16.44,"date":"2024-08","close":253.5,"source":"reported"},{"eps":15.4197,"per":17.78,"date":"2024-09","close":274.09,"source":"reported"},{"eps":15.4197,"per":19.42,"date":"2024-10","close":299.41,"source":"reported"},{"eps":16.3093,"per":19.58,"date":"2024-11","close":319.33,"source":"reported"},{"eps":16.3093,"per":17.84,"date":"2024-12","close":290.89,"source":"reported"},{"eps":16.3093,"per":20.29,"date":"2025-01","close":330.98,"source":"reported"},{"eps":16.106,"per":18.38,"date":"2025-02","close":296.02,"source":"reported"},{"eps":16.106,"per":16.29,"date":"2025-03","close":262.37,"source":"reported"},{"eps":16.106,"per":15.08,"date":"2025-04","close":242.88,"source":"reported"},{"eps":17.12,"per":15.14,"date":"2025-05","close":259.11,"source":"reported"},{"eps":17.12,"per":17.37,"date":"2025-06","close":297.45,"source":"reported"},{"eps":17.12,"per":18.14,"date":"2025-07","close":310.61,"source":"reported"},{"eps":18.02,"per":18.07,"date":"2025-08","close":325.69,"source":"reported"},{"eps":18.02,"per":19.07,"date":"2025-09","close":343.57,"source":"reported"},{"eps":18.02,"per":20.22,"date":"2025-10","close":364.35,"source":"reported"},{"eps":18.74,"per":19.52,"date":"2025-11","close":365.72,"source":"reported"},{"eps":18.74,"per":19.18,"date":"2025-12","close":359.35,"source":"reported"},{"eps":18.74,"per":16.47,"date":"2026-01","close":308.65,"source":"reported"},{"eps":19.15,"per":15.73,"date":"2026-02","close":301.2,"source":"reported"},{"eps":19.15,"per":14.61,"date":"2026-03","close":279.86,"source":"reported"},{"eps":19.15,"per":15.12,"date":"2026-04","close":289.6,"source":"reported"},{"eps":19.0,"per":16.05,"date":"2026-05","close":304.93,"source":"reported"},{"eps":19.0,"per":19.81,"date":"2026-06","close":376.43,"source":"reported"},{"eps":19.0,"per":17.28,"date":"2026-07","close":328.39,"source":"reported"},{"eps":19.0,"per":17.46,"date":"2026-08","close":331.79,"source":"reported"},{"eps":19.0,"per":16.3,"date":"2026-09","close":309.61,"source":"reported"},{"eps":19.0,"per":16.67,"date":"2026-10","close":316.8,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.49,"std":1.61,"count":30,"current":16.67,"lower_1sd":15.88,"upper_1sd":19.09},"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":"Acuity Brands Inc","phase":"above-fold","symbol_resolved":true}