{"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":"2026-10-23T09:58:43.906315+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.5,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","unit":"%","value":-82.6,"direction":"higher_better","percentile":5}],"summary":"매출 +10.5%","percentile":40},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":39.4,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-10.9,"direction":"higher_better","percentile":20}],"summary":"RSI 39","percentile":43},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1, PBR 24.69x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-7.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-5.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -7.3%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.14,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":6.34,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-8.5,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 6.3x","percentile":23}},"signals":[],"summary":"The Boeing Company(BA)은 Industrials 섹터 US 시장 종목입니다, 시가총액 1478.30억. 현재가 $187.53, 전일 대비 -2.5%, 30일 -10.9%. ROE -7.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":-3.3848598533685674,"grade":"D","trend":"하락","atr_14":3.976135714285714,"rsi_14":39.387539598732836,"sma_20":189.61500000000004,"sma_60":206.83433333333335,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 39.4로 약세 구간입니다. MACD(-3.38)가 시그널선(-4.35)을 상회합니다(골든크로스). 현재가가 SMA20(190)과 SMA60(207) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 183~196 (현재 위치 34%).","bb_lower":183.22404858413088,"bb_upper":196.0059514158692,"macd_signal":-4.349225323477528},"change_pct":-2.46,"chart_data":[{"date":"2024-10-23","open":160.0,"high":161.47,"low":153.53,"close":157.06,"volume":15931500,"rsi_14":59.23,"sma_20":153.82,"sma_60":162.14,"sma_120":171.94},{"date":"2024-10-24","open":152.61,"high":155.89,"low":151.98,"close":155.2,"volume":9774400,"rsi_14":50.3,"sma_20":153.85,"sma_60":161.55,"sma_120":171.73},{"date":"2024-10-25","open":156.2,"high":157.48,"low":154.52,"close":155.01,"volume":8153000,"rsi_14":48.6,"sma_20":153.79,"sma_60":161.16,"sma_120":171.54},{"date":"2024-10-28","open":153.5,"high":155.2,"low":150.61,"close":150.69,"volume":20992500,"rsi_14":44.37,"sma_20":153.72,"sma_60":160.84,"sma_120":171.32},{"date":"2024-10-29","open":147.86,"high":155.99,"low":147.58,"close":152.98,"volume":66387700,"rsi_14":55.61,"sma_20":153.66,"sma_60":160.61,"sma_120":171.09},{"date":"2024-10-30","open":152.51,"high":156.91,"low":152.51,"close":154.29,"volume":50738400,"rsi_14":62.48,"sma_20":153.73,"sma_60":160.43,"sma_120":170.87},{"date":"2024-10-31","open":154.31,"high":154.48,"low":147.88,"close":149.31,"volume":29388200,"rsi_14":47.27,"sma_20":153.67,"sma_60":160.2,"sma_120":170.63},{"date":"2024-11-01","open":152.78,"high":156.0,"low":151.23,"close":154.59,"volume":18894500,"rsi_14":58.1,"sma_20":153.65,"sma_60":159.96,"sma_120":170.43},{"date":"2024-11-04","open":154.62,"high":156.72,"low":152.46,"close":155.07,"volume":10290400,"rsi_14":54.29,"sma_20":153.61,"sma_60":159.74,"sma_120":170.21},{"date":"2024-11-05","open":157.47,"high":157.66,"low":150.65,"close":151.0,"volume":23126600,"rsi_14":44.13,"sma_20":153.42,"sma_60":159.53,"sma_120":170.0},{"date":"2024-11-06","open":152.3,"high":153.2,"low":144.13,"close":147.16,"volume":28069300,"rsi_14":38.88,"sma_20":153.31,"sma_60":159.17,"sma_120":169.7},{"date":"2024-11-07","open":148.8,"high":152.8,"low":148.03,"close":150.98,"volume":14709200,"rsi_14":44.99,"sma_20":153.53,"sma_60":158.87,"sma_120":169.42},{"date":"2024-11-08","open":151.12,"high":152.6,"low":149.43,"close":151.68,"volume":12996800,"rsi_14":38.7,"sma_20":153.56,"sma_60":158.46,"sma_120":169.12},{"date":"2024-11-11","open":152.0,"high":152.5,"low":148.07,"close":148.96,"volume":12799100,"rsi_14":35.88,"sma_20":153.56,"sma_60":157.94,"sma_120":168.83},{"date":"2024-11-12","open":148.4,"high":148.5,"low":143.85,"close":145.17,"volume":16746700,"rsi_14":35.01,"sma_20":153.2,"sma_60":157.37,"sma_120":168.48},{"date":"2024-11-13","open":145.58,"high":145.58,"low":139.1,"close":139.97,"volume":21249600,"rsi_14":32.29,"sma_20":152.46,"sma_60":156.83,"sma_120":168.21},{"date":"2024-11-14","open":140.8,"high":141.55,"low":137.22,"close":138.14,"volume":15646700,"rsi_14":31.1,"sma_20":151.6,"sma_60":156.25,"sma_120":167.91},{"date":"2024-11-15","open":138.14,"high":140.32,"low":137.03,"close":140.19,"volume":12120100,"rsi_14":37.61,"sma_20":150.86,"sma_60":155.7,"sma_120":167.62},{"date":"2024-11-18","open":140.26,"high":144.69,"low":138.2,"close":143.87,"volume":12251600,"rsi_14":39.59,"sma_20":150.06,"sma_60":155.18,"sma_120":167.39},{"date":"2024-11-19","open":143.0,"high":145.99,"low":142.69,"close":145.6,"volume":8247300,"rsi_14":40.16,"sma_20":149.35,"sma_60":154.72,"sma_120":167.16},{"date":"2024-11-20","open":146.04,"high":147.3,"low":145.02,"close":146.08,"volume":9232100,"rsi_14":45.93,"sma_20":148.8,"sma_60":154.27,"sma_120":166.9},{"date":"2024-11-21","open":146.39,"high":146.42,"low":141.34,"close":143.41,"volume":7845100,"rsi_14":34.92,"sma_20":148.21,"sma_60":153.82,"sma_120":166.56},{"date":"2024-11-22","open":143.61,"high":150.34,"low":143.49,"close":149.29,"volume":13353100,"rsi_14":43.19,"sma_20":147.92,"sma_60":153.43,"sma_120":166.23},{"date":"2024-11-25","open":150.7,"high":153.28,"low":150.26,"close":153.1,"volume":11479400,"rsi_14":52.49,"sma_20":148.04,"sma_60":153.09,"sma_120":165.92},{"date":"2024-11-26","open":152.5,"high":153.14,"low":149.8,"close":150.76,"volume":8235000,"rsi_14":54.42,"sma_20":147.93,"sma_60":152.92,"sma_120":165.58},{"date":"2024-11-27","open":151.11,"high":152.91,"low":150.25,"close":152.4,"volume":5210100,"rsi_14":51.84,"sma_20":147.84,"sma_60":152.74,"sma_120":165.27},{"date":"2024-11-29","open":153.0,"high":157.5,"low":152.85,"close":155.44,"volume":7100100,"rsi_14":54.6,"sma_20":148.14,"sma_60":152.63,"sma_120":164.98},{"date":"2024-12-02","open":155.91,"high":160.35,"low":155.7,"close":156.54,"volume":10097900,"rsi_14":59.66,"sma_20":148.24,"sma_60":152.61,"sma_120":164.74},{"date":"2024-12-03","open":156.0,"high":156.65,"low":154.42,"close":155.0,"volume":6130300,"rsi_14":63.29,"sma_20":148.24,"sma_60":152.48,"sma_120":164.51},{"date":"2024-12-04","open":155.88,"high":160.2,"low":154.21,"close":158.28,"volume":9269300,"rsi_14":76.1,"sma_20":148.6,"sma_60":152.45,"sma_120":164.32},{"date":"2024-12-05","open":158.5,"high":160.02,"low":156.05,"close":156.67,"volume":7119800,"rsi_14":76.59,"sma_20":149.08,"sma_60":152.37,"sma_120":164.15},{"date":"2024-12-06","open":157.03,"high":158.95,"low":153.37,"close":153.93,"volume":8182700,"rsi_14":69.33,"sma_20":149.22,"sma_60":152.22,"sma_120":163.95},{"date":"2024-12-09","open":154.27,"high":161.95,"low":154.27,"close":157.04,"volume":13540000,"rsi_14":68.83,"sma_20":149.49,"sma_60":152.23,"sma_120":163.8},{"date":"2024-12-10","open":160.0,"high":166.68,"low":159.42,"close":164.1,"volume":17149200,"rsi_14":72.95,"sma_20":150.25,"sma_60":152.37,"sma_120":163.69},{"date":"2024-12-11","open":165.52,"high":169.3,"low":164.38,"close":165.96,"volume":13116600,"rsi_14":73.85,"sma_20":151.29,"sma_60":152.53,"sma_120":163.61},{"date":"2024-12-12","open":168.23,"high":168.82,"low":165.65,"close":167.75,"volume":10617700,"rsi_14":79.83,"sma_20":152.68,"sma_60":152.74,"sma_120":163.51},{"date":"2024-12-13","open":168.0,"high":170.43,"low":166.33,"close":169.65,"volume":9754900,"rsi_14":77.65,"sma_20":154.25,"sma_60":152.99,"sma_120":163.47},{"date":"2024-12-16","open":168.09,"high":175.2,"low":166.1,"close":173.17,"volume":13050700,"rsi_14":77.47,"sma_20":155.9,"sma_60":153.32,"sma_120":163.42},{"date":"2024-12-17","open":173.04,"high":175.79,"low":171.71,"close":173.03,"volume":13557100,"rsi_14":82.44,"sma_20":157.36,"sma_60":153.6,"sma_120":163.34},{"date":"2024-12-18","open":173.28,"high":177.94,"low":171.0,"close":172.62,"volume":15437200,"rsi_14":80.54,"sma_20":158.71,"sma_60":153.88,"sma_120":163.26},{"date":"2024-12-19","open":175.0,"high":179.58,"low":173.72,"close":177.04,"volume":14777100,"rsi_14":81.32,"sma_20":160.26,"sma_60":154.29,"sma_120":163.18},{"date":"2024-12-20","open":176.86,"high":182.0,"low":175.31,"close":177.35,"volume":23233700,"rsi_14":80.88,"sma_20":161.96,"sma_60":154.67,"sma_120":163.12},{"date":"2024-12-23","open":178.12,"high":179.65,"low":174.29,"close":177.69,"volume":8486400,"rsi_14":84.92,"sma_20":163.38,"sma_60":155.03,"sma_120":163.06},{"date":"2024-12-24","open":177.69,"high":180.95,"low":177.5,"close":179.34,"volume":4317000,"rsi_14":84.12,"sma_20":164.69,"sma_60":155.48,"sma_120":163.02},{"date":"2024-12-26","open":178.98,"high":182.57,"low":178.33,"close":180.38,"volume":5905700,"rsi_14":89.14,"sma_20":166.17,"sma_60":155.92,"sma_120":162.97},{"date":"2024-12-27","open":180.01,"high":181.43,"low":179.4,"close":180.72,"volume":6806900,"rsi_14":98.03,"sma_20":167.58,"sma_60":156.38,"sma_120":162.95},{"date":"2024-12-30","open":173.72,"high":178.17,"low":170.15,"close":176.55,"volume":18082300,"rsi_14":83.7,"sma_20":168.64,"sma_60":156.82,"sma_120":162.89},{"date":"2024-12-31","open":177.54,"high":179.35,"low":175.82,"close":177.0,"volume":9748600,"rsi_14":78.87,"sma_20":169.66,"sma_60":157.18,"sma_120":162.83},{"date":"2025-01-02","open":178.31,"high":179.19,"low":169.82,"close":171.87,"volume":12450000,"rsi_14":61.54,"sma_20":170.51,"sma_60":157.45,"sma_120":162.74},{"date":"2025-01-03","open":171.4,"high":173.98,"low":169.8,"close":169.9,"volume":10513800,"rsi_14":54.17,"sma_20":171.09,"sma_60":157.7,"sma_120":162.67},{"date":"2025-01-06","open":173.5,"high":173.94,"low":170.19,"close":170.78,"volume":11133400,"rsi_14":52.28,"sma_20":171.79,"sma_60":158.06,"sma_120":162.54},{"date":"2025-01-07","open":171.17,"high":175.02,"low":170.8,"close":172.51,"volume":7045000,"rsi_14":48.56,"sma_20":172.72,"sma_60":158.49,"sma_120":162.44},{"date":"2025-01-08","open":171.15,"high":173.78,"low":169.61,"close":171.76,"volume":5108700,"rsi_14":47.31,"sma_20":173.46,"sma_60":158.84,"sma_120":162.37},{"date":"2025-01-10","open":171.49,"high":173.54,"low":167.41,"close":172.0,"volume":7556800,"rsi_14":48.68,"sma_20":173.85,"sma_60":159.22,"sma_120":162.3},{"date":"2025-01-13","open":171.18,"high":172.5,"low":167.91,"close":170.57,"volume":6049600,"rsi_14":34.17,"sma_20":174.08,"sma_60":159.53,"sma_120":162.23},{"date":"2025-01-14","open":171.37,"high":171.88,"low":164.62,"close":167.02,"volume":7966900,"rsi_14":28.18,"sma_20":174.05,"sma_60":159.73,"sma_120":162.07},{"date":"2025-01-15","open":169.01,"high":169.99,"low":165.97,"close":166.2,"volume":6451000,"rsi_14":26.21,"sma_20":173.87,"sma_60":159.91,"sma_120":161.96},{"date":"2025-01-16","open":166.79,"high":170.64,"low":166.57,"close":168.93,"volume":5812300,"rsi_14":29.37,"sma_20":173.66,"sma_60":160.14,"sma_120":161.83},{"date":"2025-01-17","open":169.8,"high":171.77,"low":169.45,"close":171.09,"volume":9557100,"rsi_14":32.37,"sma_20":173.57,"sma_60":160.33,"sma_120":161.7},{"date":"2025-01-21","open":172.38,"high":177.09,"low":171.93,"close":175.56,"volume":8755300,"rsi_14":41.54,"sma_20":173.71,"sma_60":160.59,"sma_120":161.61},{"date":"2025-01-22","open":175.29,"high":176.23,"low":173.88,"close":174.8,"volume":5134400,"rsi_14":46.77,"sma_20":173.6,"sma_60":160.89,"sma_120":161.51},{"date":"2025-01-23","open":174.01,"high":178.67,"low":173.75,"close":178.5,"volume":7097300,"rsi_14":52.47,"sma_20":173.66,"sma_60":161.27,"sma_120":161.41},{"date":"2025-01-24","open":176.0,"high":180.43,"low":174.37,"close":176.06,"volume":9304200,"rsi_14":57.58,"sma_20":173.58,"sma_60":161.62,"sma_120":161.39},{"date":"2025-01-27","open":175.55,"high":178.18,"low":174.4,"close":175.16,"volume":7148600,"rsi_14":59.9,"sma_20":173.37,"sma_60":162.03,"sma_120":161.44},{"date":"2025-01-28","open":181.31,"high":188.48,"low":174.02,"close":177.78,"volume":22768900,"rsi_14":62.37,"sma_20":173.24,"sma_60":162.45,"sma_120":161.53},{"date":"2025-01-29","open":179.13,"high":182.55,"low":170.65,"close":173.66,"volume":12263500,"rsi_14":51.87,"sma_20":172.88,"sma_60":162.77,"sma_120":161.6},{"date":"2025-01-30","open":174.59,"high":179.94,"low":173.72,"close":179.53,"volume":6996300,"rsi_14":60.85,"sma_20":173.03,"sma_60":163.27,"sma_120":161.73},{"date":"2025-01-31","open":180.51,"high":181.78,"low":175.74,"close":176.52,"volume":6104000,"rsi_14":55.86,"sma_20":173.01,"sma_60":163.64,"sma_120":161.8},{"date":"2025-02-03","open":174.11,"high":178.2,"low":173.13,"close":175.87,"volume":6501700,"rsi_14":57.01,"sma_20":173.21,"sma_60":163.98,"sma_120":161.86},{"date":"2025-02-04","open":176.9,"high":177.45,"low":174.25,"close":176.23,"volume":4503600,"rsi_14":63.31,"sma_20":173.53,"sma_60":164.41,"sma_120":161.97},{"date":"2025-02-05","open":176.0,"high":181.86,"low":175.51,"close":181.84,"volume":7430400,"rsi_14":69.85,"sma_20":174.08,"sma_60":164.98,"sma_120":162.07},{"date":"2025-02-06","open":182.0,"high":185.85,"low":182.0,"close":184.8,"volume":6919400,"rsi_14":70.02,"sma_20":174.69,"sma_60":165.55,"sma_120":162.21},{"date":"2025-02-07","open":185.26,"high":186.11,"low":180.93,"close":181.49,"volume":5392300,"rsi_14":62.75,"sma_20":175.18,"sma_60":166.04,"sma_120":162.25},{"date":"2025-02-10","open":183.12,"high":183.55,"low":179.9,"close":180.55,"volume":3989100,"rsi_14":56.7,"sma_20":175.61,"sma_60":166.57,"sma_120":162.26},{"date":"2025-02-11","open":179.78,"high":182.14,"low":177.6,"close":180.44,"volume":4366700,"rsi_14":57.7,"sma_20":176.1,"sma_60":167.16,"sma_120":162.26},{"date":"2025-02-12","open":178.34,"high":186.27,"low":178.25,"close":186.25,"volume":7686800,"rsi_14":60.01,"sma_20":177.06,"sma_60":167.93,"sma_120":162.38},{"date":"2025-02-13","open":187.0,"high":188.24,"low":185.09,"close":185.44,"volume":6846300,"rsi_14":62.65,"sma_20":178.03,"sma_60":168.72,"sma_120":162.48},{"date":"2025-02-14","open":186.75,"high":186.82,"low":183.58,"close":184.42,"volume":5044700,"rsi_14":62.45,"sma_20":178.8,"sma_60":169.45,"sma_120":162.58},{"date":"2025-02-18","open":185.68,"high":188.66,"low":184.22,"close":184.97,"volume":6929600,"rsi_14":60.23,"sma_20":179.49,"sma_60":170.14,"sma_120":162.66},{"date":"2025-02-19","open":185.31,"high":187.23,"low":181.83,"close":186.15,"volume":7264800,"rsi_14":69.4,"sma_20":180.02,"sma_60":170.82,"sma_120":162.77},{"date":"2025-02-20","open":185.58,"high":185.8,"low":180.11,"close":180.88,"volume":7863000,"rsi_14":52.14,"sma_20":180.33,"sma_60":171.4,"sma_120":162.83},{"date":"2025-02-21","open":181.28,"high":182.2,"low":174.71,"close":177.15,"volume":8980300,"rsi_14":50.97,"sma_20":180.26,"sma_60":171.96,"sma_120":162.89},{"date":"2025-02-24","open":177.48,"high":183.04,"low":176.55,"close":179.91,"volume":8392900,"rsi_14":55.87,"sma_20":180.45,"sma_60":172.47,"sma_120":162.95},{"date":"2025-02-25","open":180.45,"high":181.88,"low":176.34,"close":178.27,"volume":5613900,"rsi_14":52.86,"sma_20":180.61,"sma_60":172.89,"sma_120":162.99},{"date":"2025-02-26","open":179.49,"high":179.49,"low":171.83,"close":173.04,"volume":7111700,"rsi_14":37.54,"sma_20":180.37,"sma_60":173.26,"sma_120":163.09},{"date":"2025-02-27","open":174.52,"high":177.15,"low":173.59,"close":173.83,"volume":4695200,"rsi_14":33.45,"sma_20":180.38,"sma_60":173.62,"sma_120":163.18},{"date":"2025-02-28","open":174.36,"high":176.3,"low":173.48,"close":174.63,"volume":5803300,"rsi_14":38.81,"sma_20":180.13,"sma_60":173.94,"sma_120":163.28},{"date":"2025-03-03","open":177.02,"high":178.4,"low":169.46,"close":170.06,"volume":6045600,"rsi_14":34.7,"sma_20":179.81,"sma_60":174.16,"sma_120":163.38},{"date":"2025-03-04","open":167.37,"high":168.38,"low":156.69,"close":158.9,"volume":15870200,"rsi_14":26.24,"sma_20":178.96,"sma_60":174.23,"sma_120":163.35},{"date":"2025-03-05","open":159.96,"high":164.33,"low":158.81,"close":163.16,"volume":7355800,"rsi_14":23.62,"sma_20":178.31,"sma_60":174.31,"sma_120":163.38},{"date":"2025-03-06","open":161.42,"high":162.69,"low":157.94,"close":158.43,"volume":6892600,"rsi_14":21.68,"sma_20":177.14,"sma_60":174.34,"sma_120":163.35},{"date":"2025-03-07","open":157.19,"high":158.36,"low":149.05,"close":154.18,"volume":12526700,"rsi_14":20.31,"sma_20":175.61,"sma_60":174.34,"sma_120":163.28},{"date":"2025-03-10","open":150.03,"high":150.39,"low":146.3,"close":148.15,"volume":10204000,"rsi_14":17.36,"sma_20":173.94,"sma_60":174.19,"sma_120":163.21},{"date":"2025-03-11","open":148.0,"high":155.01,"low":145.45,"close":154.06,"volume":10030500,"rsi_14":23.75,"sma_20":172.62,"sma_60":174.03,"sma_120":163.2},{"date":"2025-03-12","open":157.0,"high":159.54,"low":153.61,"close":158.8,"volume":8706900,"rsi_14":31.78,"sma_20":171.53,"sma_60":173.91,"sma_120":163.22},{"date":"2025-03-13","open":159.22,"high":161.74,"low":157.25,"close":159.32,"volume":5701600,"rsi_14":34.47,"sma_20":170.19,"sma_60":173.77,"sma_120":163.25},{"date":"2025-03-14","open":160.92,"high":162.32,"low":159.2,"close":161.81,"volume":5215100,"rsi_14":34.16,"sma_20":169.01,"sma_60":173.64,"sma_120":163.31},{"date":"2025-03-17","open":160.5,"high":162.77,"low":159.62,"close":161.85,"volume":5602700,"rsi_14":35.21,"sma_20":167.88,"sma_60":173.45,"sma_120":163.38},{"date":"2025-03-18","open":161.44,"high":162.23,"low":158.79,"close":161.57,"volume":4195200,"rsi_14":38.66,"sma_20":166.71,"sma_60":173.26,"sma_120":163.43},{"date":"2025-03-19","open":165.32,"high":174.2,"low":165.0,"close":172.62,"volume":14114800,"rsi_14":49.01,"sma_20":166.03,"sma_60":173.26,"sma_120":163.57},{"date":"2025-03-20","open":171.14,"high":173.1,"low":170.31,"close":172.83,"volume":4934400,"rsi_14":48.51,"sma_20":165.63,"sma_60":173.19,"sma_120":163.74},{"date":"2025-03-21","open":172.06,"high":183.46,"low":170.77,"close":178.11,"volume":26802400,"rsi_14":56.6,"sma_20":165.68,"sma_60":173.2,"sma_120":163.94},{"date":"2025-03-24","open":182.03,"high":184.4,"low":180.44,"close":180.9,"volume":9986100,"rsi_14":70.92,"sma_20":165.73,"sma_60":173.25,"sma_120":164.14},{"date":"2025-03-25","open":182.16,"high":183.85,"low":180.36,"close":182.59,"volume":7174400,"rsi_14":69.43,"sma_20":165.94,"sma_60":173.31,"sma_120":164.39},{"date":"2025-03-26","open":182.53,"high":183.23,"low":177.28,"close":178.55,"volume":6615900,"rsi_14":70.4,"sma_20":166.22,"sma_60":173.28,"sma_120":164.6},{"date":"2025-03-27","open":178.53,"high":182.22,"low":178.03,"close":179.11,"volume":4788600,"rsi_14":77.32,"sma_20":166.48,"sma_60":173.25,"sma_120":164.82},{"date":"2025-03-28","open":177.75,"high":178.5,"low":172.45,"close":173.31,"volume":8211100,"rsi_14":77.71,"sma_20":166.42,"sma_60":173.19,"sma_120":165.01},{"date":"2025-03-31","open":170.65,"high":172.21,"low":166.79,"close":170.55,"volume":7477500,"rsi_14":69.51,"sma_20":166.44,"sma_60":173.09,"sma_120":165.14},{"date":"2025-04-01","open":170.0,"high":170.98,"low":164.22,"close":168.17,"volume":8252800,"rsi_14":61.74,"sma_20":166.9,"sma_60":173.03,"sma_120":165.24},{"date":"2025-04-02","open":166.4,"high":170.38,"low":165.55,"close":168.56,"volume":5826600,"rsi_14":61.62,"sma_20":167.17,"sma_60":173.0,"sma_120":165.35},{"date":"2025-04-03","open":160.0,"high":160.21,"low":150.41,"close":150.91,"volume":15877400,"rsi_14":40.08,"sma_20":166.8,"sma_60":172.67,"sma_120":165.37},{"date":"2025-04-04","open":143.3,"high":146.0,"low":132.79,"close":136.59,"volume":22282000,"rsi_14":31.75,"sma_20":165.92,"sma_60":172.07,"sma_120":165.28},{"date":"2025-04-07","open":132.05,"high":143.97,"low":128.88,"close":138.86,"volume":18825000,"rsi_14":34.05,"sma_20":165.45,"sma_60":171.52,"sma_120":165.18},{"date":"2025-04-08","open":146.85,"high":147.77,"low":137.4,"close":139.39,"volume":14527900,"rsi_14":22.61,"sma_20":164.72,"sma_60":170.98,"sma_120":165.1},{"date":"2025-04-09","open":138.85,"high":162.43,"low":137.94,"close":160.82,"volume":16775200,"rsi_14":42.67,"sma_20":164.82,"sma_60":170.82,"sma_120":165.17},{"date":"2025-04-10","open":154.98,"high":157.35,"low":149.41,"close":155.52,"volume":10375000,"rsi_14":36.21,"sma_20":164.63,"sma_60":170.63,"sma_120":165.18},{"date":"2025-04-11","open":154.62,"high":157.59,"low":152.0,"close":156.84,"volume":8810700,"rsi_14":35.04,"sma_20":164.38,"sma_60":170.47,"sma_120":165.19},{"date":"2025-04-14","open":159.82,"high":162.55,"low":157.6,"close":159.28,"volume":7288700,"rsi_14":35.64,"sma_20":164.25,"sma_60":170.31,"sma_120":165.23},{"date":"2025-04-15","open":155.28,"high":159.12,"low":155.28,"close":155.52,"volume":11541100,"rsi_14":35.77,"sma_20":163.95,"sma_60":170.05,"sma_120":165.19},{"date":"2025-04-16","open":154.37,"high":157.66,"low":153.54,"close":156.47,"volume":6809600,"rsi_14":36.08,"sma_20":163.14,"sma_60":169.73,"sma_120":165.16},{"date":"2025-04-17","open":157.13,"high":163.9,"low":157.0,"close":161.9,"volume":9227300,"rsi_14":42.95,"sma_20":162.6,"sma_60":169.52,"sma_120":165.2},{"date":"2025-04-21","open":160.0,"high":160.0,"low":156.47,"close":159.34,"volume":5703800,"rsi_14":43.06,"sma_20":161.66,"sma_60":169.2,"sma_120":165.24},{"date":"2025-04-22","open":162.5,"high":163.09,"low":158.5,"close":162.52,"volume":9147300,"rsi_14":46.54,"sma_20":160.74,"sma_60":168.97,"sma_120":165.3},{"date":"2025-04-23","open":174.0,"high":176.58,"low":169.91,"close":172.37,"volume":16264700,"rsi_14":52.09,"sma_20":160.23,"sma_60":168.93,"sma_120":165.48},{"date":"2025-04-24","open":171.2,"high":177.4,"low":169.0,"close":176.26,"volume":10984200,"rsi_14":66.41,"sma_20":160.11,"sma_60":168.9,"sma_120":165.67},{"date":"2025-04-25","open":176.5,"high":180.33,"low":175.86,"close":177.95,"volume":7644200,"rsi_14":82.01,"sma_20":160.06,"sma_60":168.97,"sma_120":165.87},{"date":"2025-04-28","open":182.75,"high":184.53,"low":180.75,"close":182.3,"volume":9302600,"rsi_14":82.57,"sma_20":160.51,"sma_60":169.02,"sma_120":166.15},{"date":"2025-04-29","open":182.52,"high":184.25,"low":181.2,"close":182.0,"volume":6795000,"rsi_14":82.06,"sma_20":161.08,"sma_60":169.11,"sma_120":166.37},{"date":"2025-04-30","open":178.47,"high":183.79,"low":177.63,"close":183.24,"volume":6266800,"rsi_14":74.23,"sma_20":161.83,"sma_60":169.23,"sma_120":166.61},{"date":"2025-05-01","open":182.85,"high":184.75,"low":182.03,"close":182.89,"volume":7322900,"rsi_14":83.13,"sma_20":162.55,"sma_60":169.34,"sma_120":166.87},{"date":"2025-05-02","open":185.0,"high":187.58,"low":184.08,"close":185.46,"volume":8695900,"rsi_14":83.62,"sma_20":164.28,"sma_60":169.4,"sma_120":167.19},{"date":"2025-05-05","open":184.39,"high":187.58,"low":184.39,"close":186.46,"volume":5413700,"rsi_14":83.05,"sma_20":166.77,"sma_60":169.43,"sma_120":167.49},{"date":"2025-05-06","open":184.71,"high":186.2,"low":183.63,"close":185.96,"volume":4948000,"rsi_14":90.2,"sma_20":169.12,"sma_60":169.51,"sma_120":167.77},{"date":"2025-05-07","open":185.0,"high":186.72,"low":183.5,"close":185.56,"volume":6094800,"rsi_14":88.98,"sma_20":171.43,"sma_60":169.59,"sma_120":168.08},{"date":"2025-05-08","open":186.76,"high":194.75,"low":186.22,"close":191.7,"volume":15344100,"rsi_14":89.19,"sma_20":172.98,"sma_60":169.78,"sma_120":168.47},{"date":"2025-05-09","open":193.55,"high":195.3,"low":192.18,"close":194.85,"volume":7669900,"rsi_14":95.99,"sma_20":174.94,"sma_60":169.92,"sma_120":168.92},{"date":"2025-05-12","open":198.16,"high":198.78,"low":193.06,"close":198.53,"volume":9340700,"rsi_14":96.04,"sma_20":177.03,"sma_60":170.14,"sma_120":169.43},{"date":"2025-05-13","open":200.3,"high":205.73,"low":199.67,"close":203.42,"volume":13509500,"rsi_14":95.46,"sma_20":179.24,"sma_60":170.46,"sma_120":169.96},{"date":"2025-05-14","open":205.8,"high":209.66,"low":204.05,"close":204.72,"volume":16872300,"rsi_14":95.09,"sma_20":181.7,"sma_60":170.78,"sma_120":170.46},{"date":"2025-05-15","open":207.35,"high":208.6,"low":205.42,"close":206.24,"volume":9583900,"rsi_14":95.06,"sma_20":184.18,"sma_60":171.12,"sma_120":170.97},{"date":"2025-05-16","open":205.69,"high":206.24,"low":203.02,"close":205.82,"volume":8496800,"rsi_14":92.83,"sma_20":186.38,"sma_60":171.54,"sma_120":171.47},{"date":"2025-05-19","open":203.0,"high":205.6,"low":202.3,"close":205.25,"volume":5740200,"rsi_14":91.92,"sma_20":188.68,"sma_60":172.0,"sma_120":171.98},{"date":"2025-05-20","open":205.0,"high":208.62,"low":205.0,"close":207.67,"volume":5876000,"rsi_14":92.25,"sma_20":190.93,"sma_60":172.47,"sma_120":172.47},{"date":"2025-05-21","open":206.6,"high":207.12,"low":202.43,"close":203.21,"volume":6616300,"rsi_14":80.77,"sma_20":192.47,"sma_60":172.88,"sma_120":172.88},{"date":"2025-05-22","open":202.53,"high":204.73,"low":201.85,"close":203.41,"volume":3634500,"rsi_14":79.28,"sma_20":193.83,"sma_60":173.39,"sma_120":173.32},{"date":"2025-05-23","open":199.95,"high":203.2,"low":198.75,"close":202.36,"volume":5255200,"rsi_14":75.9,"sma_20":195.05,"sma_60":173.86,"sma_120":173.74},{"date":"2025-05-27","open":204.28,"high":205.0,"low":200.88,"close":201.03,"volume":5857900,"rsi_14":73.9,"sma_20":195.99,"sma_60":174.3,"sma_120":174.12},{"date":"2025-05-28","open":201.95,"high":202.45,"low":200.22,"close":201.5,"volume":5481500,"rsi_14":75.22,"sma_20":196.96,"sma_60":174.83,"sma_120":174.49},{"date":"2025-05-29","open":201.78,"high":212.28,"low":201.5,"close":208.18,"volume":16334000,"rsi_14":75.64,"sma_20":198.21,"sma_60":175.65,"sma_120":174.94},{"date":"2025-05-30","open":206.77,"high":207.7,"low":204.35,"close":207.32,"volume":7485100,"rsi_14":70.89,"sma_20":199.43,"sma_60":176.38,"sma_120":175.35},{"date":"2025-06-02","open":210.98,"high":212.34,"low":207.9,"close":211.47,"volume":7561800,"rsi_14":71.34,"sma_20":200.73,"sma_60":177.27,"sma_120":175.8},{"date":"2025-06-03","open":212.0,"high":215.8,"low":211.77,"close":213.43,"volume":8106100,"rsi_14":68.27,"sma_20":202.08,"sma_60":178.26,"sma_120":176.3},{"date":"2025-06-04","open":214.77,"high":214.99,"low":211.03,"close":211.98,"volume":5705300,"rsi_14":63.18,"sma_20":203.38,"sma_60":179.32,"sma_120":176.76},{"date":"2025-06-05","open":212.5,"high":212.99,"low":208.22,"close":209.02,"volume":4733800,"rsi_14":54.8,"sma_20":204.56,"sma_60":180.24,"sma_120":177.13},{"date":"2025-06-06","open":210.24,"high":211.11,"low":208.04,"close":210.8,"volume":6079700,"rsi_14":58.21,"sma_20":205.51,"sma_60":181.1,"sma_120":177.5},{"date":"2025-06-09","open":211.23,"high":218.8,"low":211.09,"close":217.51,"volume":9419200,"rsi_14":66.8,"sma_20":206.64,"sma_60":182.07,"sma_120":177.92},{"date":"2025-06-10","open":217.58,"high":217.9,"low":213.25,"close":215.73,"volume":8190100,"rsi_14":61.24,"sma_20":207.5,"sma_60":182.97,"sma_120":178.3},{"date":"2025-06-11","open":215.5,"high":216.21,"low":212.21,"close":214.0,"volume":5398800,"rsi_14":66.29,"sma_20":208.03,"sma_60":183.84,"sma_120":178.64},{"date":"2025-06-12","open":202.17,"high":206.34,"low":201.28,"close":203.75,"volume":30586600,"rsi_14":50.39,"sma_20":207.98,"sma_60":184.54,"sma_120":178.9},{"date":"2025-06-13","open":200.68,"high":202.23,"low":195.28,"close":200.32,"volume":16093500,"rsi_14":47.76,"sma_20":207.69,"sma_60":185.01,"sma_120":179.13},{"date":"2025-06-16","open":200.57,"high":204.0,"low":199.08,"close":201.7,"volume":6902700,"rsi_14":50.73,"sma_20":207.48,"sma_60":185.49,"sma_120":179.34},{"date":"2025-06-17","open":201.31,"high":205.31,"low":198.87,"close":200.26,"volume":10844600,"rsi_14":48.67,"sma_20":207.23,"sma_60":185.86,"sma_120":179.53},{"date":"2025-06-18","open":199.0,"high":201.06,"low":196.8,"close":197.68,"volume":7928300,"rsi_14":37.64,"sma_20":206.73,"sma_60":186.14,"sma_120":179.69},{"date":"2025-06-20","open":198.66,"high":200.68,"low":197.45,"close":198.75,"volume":8934700,"rsi_14":39.96,"sma_20":206.51,"sma_60":186.4,"sma_120":179.86},{"date":"2025-06-23","open":197.83,"high":202.2,"low":197.47,"close":201.31,"volume":5875200,"rsi_14":37.63,"sma_20":206.4,"sma_60":186.78,"sma_120":180.03},{"date":"2025-06-24","open":203.0,"high":203.51,"low":200.18,"close":200.94,"volume":5900900,"rsi_14":34.19,"sma_20":206.33,"sma_60":187.15,"sma_120":180.2},{"date":"2025-06-25","open":201.0,"high":201.13,"low":198.3,"close":198.9,"volume":4690900,"rsi_14":33.68,"sma_20":206.23,"sma_60":187.57,"sma_120":180.38},{"date":"2025-06-26","open":200.41,"high":204.39,"low":199.76,"close":202.58,"volume":6931700,"rsi_14":42.11,"sma_20":206.28,"sma_60":188.11,"sma_120":180.6},{"date":"2025-06-27","open":205.11,"high":214.81,"low":204.38,"close":214.55,"volume":14805400,"rsi_14":53.68,"sma_20":206.6,"sma_60":188.88,"sma_120":180.95},{"date":"2025-06-30","open":213.88,"high":214.71,"low":208.02,"close":209.53,"volume":9087100,"rsi_14":41.91,"sma_20":206.71,"sma_60":189.56,"sma_120":181.28},{"date":"2025-07-01","open":209.5,"high":211.86,"low":206.77,"close":209.79,"volume":5978900,"rsi_14":43.78,"sma_20":206.63,"sma_60":190.55,"sma_120":181.61},{"date":"2025-07-02","open":210.4,"high":214.4,"low":208.25,"close":212.03,"volume":5870900,"rsi_14":47.96,"sma_20":206.56,"sma_60":191.8,"sma_120":181.94},{"date":"2025-07-03","open":211.79,"high":217.68,"low":211.67,"close":215.92,"volume":4476100,"rsi_14":64.51,"sma_20":206.75,"sma_60":193.09,"sma_120":182.31},{"date":"2025-07-07","open":215.6,"high":218.63,"low":214.5,"close":218.63,"volume":5807400,"rsi_14":72.22,"sma_20":207.23,"sma_60":194.41,"sma_120":182.69},{"date":"2025-07-08","open":219.0,"high":220.0,"low":214.72,"close":218.52,"volume":6769600,"rsi_14":71.06,"sma_20":207.62,"sma_60":195.37,"sma_120":183.09},{"date":"2025-07-09","open":220.12,"high":230.2,"low":220.01,"close":226.6,"volume":16462300,"rsi_14":78.27,"sma_20":208.07,"sma_60":196.55,"sma_120":183.59},{"date":"2025-07-10","open":226.65,"high":228.5,"low":223.93,"close":226.09,"volume":6116600,"rsi_14":81.91,"sma_20":208.59,"sma_60":197.71,"sma_120":184.09},{"date":"2025-07-11","open":225.43,"high":228.74,"low":225.43,"close":226.84,"volume":6632000,"rsi_14":81.78,"sma_20":209.23,"sma_60":198.83,"sma_120":184.57},{"date":"2025-07-14","open":231.4,"high":233.04,"low":227.27,"close":230.51,"volume":8750200,"rsi_14":82.23,"sma_20":210.57,"sma_60":200.08,"sma_120":185.07},{"date":"2025-07-15","open":230.12,"high":233.61,"low":228.42,"close":230.0,"volume":9156800,"rsi_14":81.98,"sma_20":212.06,"sma_60":201.31,"sma_120":185.52},{"date":"2025-07-16","open":232.13,"high":233.57,"low":227.3,"close":229.9,"volume":7474300,"rsi_14":85.63,"sma_20":213.47,"sma_60":202.44,"sma_120":185.98},{"date":"2025-07-17","open":230.11,"high":232.59,"low":227.75,"close":231.0,"volume":7892600,"rsi_14":84.73,"sma_20":215.0,"sma_60":203.64,"sma_120":186.42},{"date":"2025-07-18","open":231.43,"high":232.25,"low":227.52,"close":229.34,"volume":5974500,"rsi_14":74.16,"sma_20":216.59,"sma_60":204.75,"sma_120":186.86},{"date":"2025-07-21","open":229.4,"high":232.5,"low":228.02,"close":229.32,"volume":4183300,"rsi_14":88.64,"sma_20":218.11,"sma_60":205.7,"sma_120":187.31},{"date":"2025-07-22","open":228.3,"high":230.31,"low":225.55,"close":228.48,"volume":4737700,"rsi_14":85.68,"sma_20":219.47,"sma_60":206.57,"sma_120":187.74},{"date":"2025-07-23","open":230.32,"high":235.27,"low":229.31,"close":233.88,"volume":7302900,"rsi_14":87.22,"sma_20":221.12,"sma_60":207.5,"sma_120":188.24},{"date":"2025-07-24","open":233.91,"high":235.23,"low":231.05,"close":231.27,"volume":6160200,"rsi_14":77.34,"sma_20":222.74,"sma_60":208.32,"sma_120":188.67},{"date":"2025-07-25","open":232.02,"high":233.31,"low":228.84,"close":233.06,"volume":4628500,"rsi_14":76.57,"sma_20":224.26,"sma_60":209.17,"sma_120":189.14},{"date":"2025-07-28","open":233.24,"high":236.63,"low":232.91,"close":236.41,"volume":7923800,"rsi_14":79.43,"sma_20":225.36,"sma_60":210.06,"sma_120":189.64},{"date":"2025-07-29","open":239.5,"high":242.69,"low":225.26,"close":226.08,"volume":20163600,"rsi_14":49.2,"sma_20":226.18,"sma_60":210.78,"sma_120":190.06},{"date":"2025-07-30","open":227.84,"high":231.72,"low":224.35,"close":225.84,"volume":9354600,"rsi_14":49.61,"sma_20":226.99,"sma_60":211.45,"sma_120":190.43},{"date":"2025-07-31","open":224.02,"high":225.0,"low":221.15,"close":221.84,"volume":7825000,"rsi_14":42.98,"sma_20":227.48,"sma_60":212.04,"sma_120":190.73},{"date":"2025-08-01","open":219.45,"high":222.46,"low":215.9,"close":221.9,"volume":8572200,"rsi_14":36.55,"sma_20":227.78,"sma_60":212.64,"sma_120":191.07},{"date":"2025-08-04","open":220.15,"high":222.85,"low":218.03,"close":222.34,"volume":5997300,"rsi_14":38.01,"sma_20":227.96,"sma_60":213.25,"sma_120":191.42},{"date":"2025-08-05","open":222.37,"high":226.03,"low":221.07,"close":224.86,"volume":5687400,"rsi_14":42.67,"sma_20":228.28,"sma_60":213.8,"sma_120":191.79},{"date":"2025-08-06","open":225.7,"high":226.57,"low":224.04,"close":225.04,"volume":3898800,"rsi_14":41.09,"sma_20":228.2,"sma_60":214.31,"sma_120":192.11},{"date":"2025-08-07","open":226.15,"high":230.39,"low":224.58,"close":227.33,"volume":4563100,"rsi_14":47.05,"sma_20":228.26,"sma_60":214.79,"sma_120":192.46},{"date":"2025-08-08","open":227.5,"high":230.9,"low":227.38,"close":229.12,"volume":4724200,"rsi_14":49.72,"sma_20":228.38,"sma_60":215.21,"sma_120":192.83},{"date":"2025-08-11","open":229.0,"high":229.32,"low":225.17,"close":225.96,"volume":4872700,"rsi_14":46.7,"sma_20":228.15,"sma_60":215.57,"sma_120":193.18},{"date":"2025-08-12","open":226.95,"high":232.61,"low":226.46,"close":232.61,"volume":7396400,"rsi_14":48.39,"sma_20":228.28,"sma_60":216.01,"sma_120":193.56},{"date":"2025-08-13","open":233.25,"high":235.6,"low":229.33,"close":233.37,"volume":6670400,"rsi_14":52.8,"sma_20":228.45,"sma_60":216.47,"sma_120":194.0},{"date":"2025-08-14","open":231.65,"high":233.97,"low":230.86,"close":233.19,"volume":5320800,"rsi_14":50.18,"sma_20":228.56,"sma_60":216.93,"sma_120":194.47},{"date":"2025-08-15","open":233.36,"high":236.45,"low":231.43,"close":235.26,"volume":6291400,"rsi_14":48.34,"sma_20":228.86,"sma_60":217.39,"sma_120":194.93},{"date":"2025-08-18","open":234.47,"high":235.16,"low":229.11,"close":232.41,"volume":8456000,"rsi_14":61.64,"sma_20":229.01,"sma_60":217.88,"sma_120":195.38},{"date":"2025-08-19","open":232.0,"high":232.43,"low":223.75,"close":225.0,"volume":9061100,"rsi_14":48.78,"sma_20":228.84,"sma_60":218.24,"sma_120":195.81},{"date":"2025-08-20","open":224.49,"high":226.37,"low":223.6,"close":225.62,"volume":5016000,"rsi_14":56.1,"sma_20":228.43,"sma_60":218.63,"sma_120":196.25},{"date":"2025-08-21","open":227.13,"high":227.58,"low":223.71,"close":224.46,"volume":6101100,"rsi_14":53.99,"sma_20":228.08,"sma_60":219.02,"sma_120":196.66},{"date":"2025-08-22","open":225.41,"high":233.7,"low":225.24,"close":230.12,"volume":8678400,"rsi_14":60.43,"sma_20":227.94,"sma_60":219.49,"sma_120":197.16},{"date":"2025-08-25","open":229.6,"high":230.25,"low":226.6,"close":226.87,"volume":4757600,"rsi_14":52.64,"sma_20":227.46,"sma_60":219.81,"sma_120":197.73},{"date":"2025-08-26","open":228.0,"high":234.83,"low":227.98,"close":234.83,"volume":7380200,"rsi_14":60.69,"sma_20":227.9,"sma_60":220.26,"sma_120":198.32},{"date":"2025-08-27","open":235.36,"high":236.34,"low":232.4,"close":235.62,"volume":4757400,"rsi_14":59.35,"sma_20":228.39,"sma_60":220.67,"sma_120":198.97},{"date":"2025-08-28","open":235.85,"high":237.35,"low":234.5,"close":236.16,"volume":4039600,"rsi_14":58.17,"sma_20":229.1,"sma_60":221.05,"sma_120":199.65},{"date":"2025-08-29","open":236.13,"high":238.05,"low":233.17,"close":234.68,"volume":5008600,"rsi_14":60.54,"sma_20":229.74,"sma_60":221.42,"sma_120":200.37},{"date":"2025-09-02","open":231.28,"high":238.33,"low":230.8,"close":237.38,"volume":6339100,"rsi_14":56.37,"sma_20":230.49,"sma_60":221.9,"sma_120":201.07},{"date":"2025-09-03","open":237.06,"high":237.06,"low":230.76,"close":232.38,"volume":5999000,"rsi_14":48.81,"sma_20":230.87,"sma_60":222.26,"sma_120":201.68},{"date":"2025-09-04","open":233.01,"high":233.1,"low":229.21,"close":230.75,"volume":4093200,"rsi_14":47.17,"sma_20":231.16,"sma_60":222.48,"sma_120":202.27},{"date":"2025-09-05","open":231.8,"high":232.23,"low":225.5,"close":229.61,"volume":8203600,"rsi_14":43.3,"sma_20":231.27,"sma_60":222.71,"sma_120":202.84},{"date":"2025-09-08","open":231.7,"high":232.2,"low":228.09,"close":230.95,"volume":5955000,"rsi_14":48.21,"sma_20":231.36,"sma_60":222.99,"sma_120":203.42},{"date":"2025-09-09","open":231.01,"high":232.28,"low":228.45,"close":229.52,"volume":5510400,"rsi_14":56.51,"sma_20":231.54,"sma_60":223.42,"sma_120":203.98},{"date":"2025-09-10","open":229.6,"high":230.1,"low":226.59,"close":227.52,"volume":4949500,"rsi_14":52.63,"sma_20":231.28,"sma_60":223.87,"sma_120":204.44},{"date":"2025-09-11","open":228.0,"high":229.69,"low":219.65,"close":219.99,"volume":12010800,"rsi_14":44.73,"sma_20":230.62,"sma_60":224.18,"sma_120":204.83},{"date":"2025-09-12","open":219.89,"high":220.0,"low":215.7,"close":215.94,"volume":11094900,"rsi_14":32.64,"sma_20":229.75,"sma_60":224.44,"sma_120":205.15},{"date":"2025-09-15","open":216.25,"high":217.26,"low":214.07,"close":215.75,"volume":6896200,"rsi_14":35.28,"sma_20":228.78,"sma_60":224.74,"sma_120":205.44},{"date":"2025-09-16","open":216.86,"high":217.13,"low":213.75,"close":215.02,"volume":6330600,"rsi_14":17.58,"sma_20":227.91,"sma_60":225.01,"sma_120":205.71},{"date":"2025-09-17","open":215.59,"high":218.05,"low":213.13,"close":214.63,"volume":6019500,"rsi_14":15.19,"sma_20":227.39,"sma_60":225.23,"sma_120":206.01},{"date":"2025-09-18","open":215.23,"high":217.4,"low":213.7,"close":215.66,"volume":6414000,"rsi_14":16.55,"sma_20":226.89,"sma_60":225.48,"sma_120":206.31},{"date":"2025-09-19","open":217.73,"high":217.73,"low":213.62,"close":215.65,"volume":10513700,"rsi_14":17.38,"sma_20":226.45,"sma_60":225.76,"sma_120":206.67},{"date":"2025-09-22","open":215.17,"high":215.9,"low":211.43,"close":212.09,"volume":7467700,"rsi_14":7.89,"sma_20":225.55,"sma_60":225.92,"sma_120":207.01},{"date":"2025-09-23","open":217.12,"high":219.82,"low":214.01,"close":216.34,"volume":12760900,"rsi_14":22.61,"sma_20":225.02,"sma_60":225.95,"sma_120":207.41},{"date":"2025-09-24","open":217.56,"high":218.18,"low":214.77,"close":215.1,"volume":7354800,"rsi_14":22.91,"sma_20":224.04,"sma_60":226.04,"sma_120":207.8},{"date":"2025-09-25","open":214.87,"high":216.86,"low":211.98,"close":213.53,"volume":6649300,"rsi_14":22.58,"sma_20":222.93,"sma_60":226.1,"sma_120":208.32},{"date":"2025-09-26","open":223.36,"high":224.1,"low":219.11,"close":221.26,"volume":17281700,"rsi_14":36.43,"sma_20":222.19,"sma_60":226.26,"sma_120":209.03},{"date":"2025-09-29","open":222.37,"high":222.81,"low":215.12,"close":217.08,"volume":11290600,"rsi_14":33.83,"sma_20":221.31,"sma_60":226.28,"sma_120":209.68},{"date":"2025-09-30","open":217.1,"high":217.68,"low":212.83,"close":215.83,"volume":9289300,"rsi_14":34.5,"sma_20":220.23,"sma_60":226.23,"sma_120":210.32},{"date":"2025-10-01","open":214.01,"high":215.63,"low":213.7,"close":215.2,"volume":7178000,"rsi_14":42.23,"sma_20":219.37,"sma_60":226.17,"sma_120":210.77},{"date":"2025-10-02","open":215.45,"high":218.86,"low":215.31,"close":217.43,"volume":8281100,"rsi_14":52.57,"sma_20":218.71,"sma_60":226.02,"sma_120":211.29},{"date":"2025-10-03","open":216.75,"high":218.83,"low":215.25,"close":216.3,"volume":6634100,"rsi_14":50.92,"sma_20":218.04,"sma_60":225.86,"sma_120":211.78},{"date":"2025-10-06","open":217.87,"high":221.8,"low":215.9,"close":219.73,"volume":7665300,"rsi_14":57.22,"sma_20":217.48,"sma_60":225.74,"sma_120":212.29},{"date":"2025-10-07","open":220.11,"high":223.95,"low":219.2,"close":221.82,"volume":7610600,"rsi_14":60.47,"sma_20":217.09,"sma_60":225.59,"sma_120":212.84},{"date":"2025-10-08","open":222.73,"high":226.19,"low":221.47,"close":225.32,"volume":6189700,"rsi_14":63.13,"sma_20":216.98,"sma_60":225.52,"sma_120":213.41},{"date":"2025-10-09","open":225.7,"high":225.7,"low":215.9,"close":216.0,"volume":12974800,"rsi_14":50.38,"sma_20":216.78,"sma_60":225.28,"sma_120":213.86},{"date":"2025-10-10","open":217.0,"high":217.9,"low":210.73,"close":210.73,"volume":10647900,"rsi_14":48.58,"sma_20":216.52,"sma_60":224.95,"sma_120":214.29},{"date":"2025-10-13","open":212.09,"high":215.8,"low":212.06,"close":215.56,"volume":5657300,"rsi_14":49.19,"sma_20":216.51,"sma_60":224.72,"sma_120":214.73},{"date":"2025-10-14","open":213.54,"high":217.95,"low":212.24,"close":214.3,"volume":5975700,"rsi_14":49.17,"sma_20":216.48,"sma_60":224.47,"sma_120":215.08},{"date":"2025-10-15","open":215.04,"high":215.93,"low":212.48,"close":214.0,"volume":5055600,"rsi_14":50.5,"sma_20":216.45,"sma_60":224.22,"sma_120":215.4},{"date":"2025-10-16","open":214.66,"high":214.96,"low":210.66,"close":211.89,"volume":5555200,"rsi_14":38.72,"sma_20":216.26,"sma_60":223.86,"sma_120":215.68},{"date":"2025-10-17","open":210.91,"high":214.68,"low":210.75,"close":212.94,"volume":6482700,"rsi_14":44.61,"sma_20":216.12,"sma_60":223.55,"sma_120":215.94},{"date":"2025-10-20","open":215.13,"high":217.38,"low":214.56,"close":216.82,"volume":5865100,"rsi_14":51.21,"sma_20":216.36,"sma_60":223.28,"sma_120":216.23},{"date":"2025-10-21","open":217.21,"high":217.7,"low":215.55,"close":217.26,"volume":4209500,"rsi_14":52.52,"sma_20":216.41,"sma_60":222.96,"sma_120":216.51},{"date":"2025-10-22","open":216.68,"high":217.4,"low":213.8,"close":216.59,"volume":6310300,"rsi_14":48.93,"sma_20":216.48,"sma_60":222.8,"sma_120":216.79},{"date":"2025-10-23","open":216.4,"high":219.3,"low":216.25,"close":217.77,"volume":5356200,"rsi_14":51.87,"sma_20":216.69,"sma_60":222.67,"sma_120":217.06},{"date":"2025-10-24","open":219.04,"high":221.74,"low":218.51,"close":221.35,"volume":5238100,"rsi_14":52.05,"sma_20":216.7,"sma_60":222.66,"sma_120":217.35},{"date":"2025-10-27","open":222.78,"high":223.58,"low":221.82,"close":223.0,"volume":6084300,"rsi_14":51.51,"sma_20":216.99,"sma_60":222.68,"sma_120":217.66},{"date":"2025-10-28","open":224.36,"high":225.56,"low":222.6,"close":223.33,"volume":7027200,"rsi_14":47.23,"sma_20":217.37,"sma_60":222.7,"sma_120":217.97},{"date":"2025-10-29","open":221.36,"high":221.9,"low":212.5,"close":213.58,"volume":20940100,"rsi_14":46.67,"sma_20":217.29,"sma_60":222.51,"sma_120":218.16},{"date":"2025-10-30","open":210.01,"high":210.28,"low":200.02,"close":200.08,"volume":19417000,"rsi_14":38.04,"sma_20":216.42,"sma_60":222.09,"sma_120":218.2},{"date":"2025-10-31","open":201.25,"high":202.6,"low":198.3,"close":201.02,"volume":10696600,"rsi_14":32.11,"sma_20":215.65,"sma_60":221.65,"sma_120":218.22},{"date":"2025-11-03","open":202.04,"high":205.66,"low":201.58,"close":204.55,"volume":8103900,"rsi_14":38.64,"sma_20":214.9,"sma_60":221.25,"sma_120":218.23},{"date":"2025-11-04","open":201.8,"high":202.22,"low":197.57,"close":198.05,"volume":8619600,"rsi_14":33.76,"sma_20":213.71,"sma_60":220.78,"sma_120":218.17},{"date":"2025-11-05","open":197.75,"high":198.51,"low":195.31,"close":197.62,"volume":9885700,"rsi_14":34.96,"sma_20":212.32,"sma_60":220.2,"sma_120":218.1},{"date":"2025-11-06","open":198.1,"high":201.27,"low":195.45,"close":196.5,"volume":7740500,"rsi_14":32.69,"sma_20":211.35,"sma_60":219.58,"sma_120":218.02},{"date":"2025-11-07","open":195.5,"high":195.85,"low":191.49,"close":194.61,"volume":7869500,"rsi_14":25.6,"sma_20":210.54,"sma_60":218.94,"sma_120":217.94},{"date":"2025-11-10","open":195.89,"high":196.44,"low":193.19,"close":194.81,"volume":7447400,"rsi_14":25.2,"sma_20":209.5,"sma_60":218.27,"sma_120":217.83},{"date":"2025-11-11","open":194.74,"high":196.4,"low":194.35,"close":195.21,"volume":5783400,"rsi_14":26.24,"sma_20":208.55,"sma_60":217.65,"sma_120":217.76},{"date":"2025-11-12","open":195.75,"high":196.66,"low":193.8,"close":195.5,"volume":8288300,"rsi_14":24.76,"sma_20":207.62,"sma_60":217.15,"sma_120":217.7},{"date":"2025-11-13","open":195.63,"high":196.2,"low":193.11,"close":194.58,"volume":6739300,"rsi_14":17.71,"sma_20":206.76,"sma_60":216.64,"sma_120":217.63},{"date":"2025-11-14","open":192.88,"high":197.03,"low":192.15,"close":194.52,"volume":6189800,"rsi_14":14.27,"sma_20":205.84,"sma_60":216.14,"sma_120":217.58},{"date":"2025-11-17","open":194.84,"high":194.84,"low":190.23,"close":191.81,"volume":5877800,"rsi_14":12.69,"sma_20":204.59,"sma_60":215.5,"sma_120":217.5},{"date":"2025-11-18","open":190.0,"high":191.16,"low":187.85,"close":189.63,"volume":8195800,"rsi_14":15.46,"sma_20":203.21,"sma_60":214.88,"sma_120":217.34},{"date":"2025-11-19","open":189.21,"high":189.21,"low":183.01,"close":185.7,"volume":12550400,"rsi_14":21.35,"sma_20":201.66,"sma_60":214.06,"sma_120":217.16},{"date":"2025-11-20","open":187.74,"high":188.1,"low":178.42,"close":179.38,"volume":13706400,"rsi_14":14.5,"sma_20":199.74,"sma_60":213.12,"sma_120":216.89},{"date":"2025-11-21","open":180.56,"high":181.43,"low":176.77,"close":179.7,"volume":10134000,"rsi_14":4.44,"sma_20":197.66,"sma_60":212.18,"sma_120":216.61},{"date":"2025-11-24","open":180.31,"high":180.31,"low":177.3,"close":179.12,"volume":9386000,"rsi_14":5.67,"sma_20":195.47,"sma_60":211.25,"sma_120":216.34},{"date":"2025-11-25","open":179.49,"high":183.48,"low":177.52,"close":182.44,"volume":9676200,"rsi_14":18.69,"sma_20":193.42,"sma_60":210.34,"sma_120":216.12},{"date":"2025-11-26","open":184.0,"high":188.18,"low":183.03,"close":186.92,"volume":7644500,"rsi_14":32.64,"sma_20":192.09,"sma_60":209.58,"sma_120":215.92},{"date":"2025-11-28","open":187.87,"high":189.75,"low":186.91,"close":189.0,"volume":3757000,"rsi_14":39.91,"sma_20":191.53,"sma_60":208.89,"sma_120":215.68},{"date":"2025-12-01","open":188.96,"high":189.95,"low":186.41,"close":186.46,"volume":6763700,"rsi_14":36.14,"sma_20":190.81,"sma_60":208.17,"sma_120":215.44},{"date":"2025-12-02","open":198.3,"high":205.78,"low":195.51,"close":205.38,"volume":22624000,"rsi_14":60.45,"sma_20":190.85,"sma_60":207.74,"sma_120":215.37},{"date":"2025-12-03","open":204.6,"high":205.85,"low":197.4,"close":202.54,"volume":14139900,"rsi_14":56.87,"sma_20":191.07,"sma_60":207.29,"sma_120":215.36},{"date":"2025-12-04","open":202.85,"high":202.89,"low":198.53,"close":201.87,"volume":9513300,"rsi_14":57.15,"sma_20":191.28,"sma_60":206.86,"sma_120":215.37},{"date":"2025-12-05","open":201.4,"high":202.95,"low":200.56,"close":201.89,"volume":6857200,"rsi_14":57.24,"sma_20":191.55,"sma_60":206.56,"sma_120":215.37},{"date":"2025-12-08","open":203.61,"high":206.86,"low":202.56,"close":206.27,"volume":8823900,"rsi_14":63.75,"sma_20":192.14,"sma_60":206.4,"sma_120":215.42},{"date":"2025-12-09","open":205.35,"high":207.1,"low":200.02,"close":200.37,"volume":9101900,"rsi_14":59.54,"sma_20":192.41,"sma_60":206.14,"sma_120":215.44},{"date":"2025-12-10","open":200.37,"high":201.35,"low":198.35,"close":198.72,"volume":15159600,"rsi_14":62.05,"sma_20":192.59,"sma_60":205.87,"sma_120":215.44},{"date":"2025-12-11","open":198.73,"high":201.86,"low":198.05,"close":200.71,"volume":7917800,"rsi_14":71.46,"sma_20":192.85,"sma_60":205.64,"sma_120":215.44},{"date":"2025-12-12","open":202.2,"high":206.12,"low":201.58,"close":204.38,"volume":7069700,"rsi_14":73.27,"sma_20":193.34,"sma_60":205.45,"sma_120":215.47},{"date":"2025-12-15","open":204.38,"high":206.63,"low":203.17,"close":205.5,"volume":6721600,"rsi_14":74.62,"sma_20":193.89,"sma_60":205.28,"sma_120":215.52},{"date":"2025-12-16","open":205.0,"high":208.65,"low":204.39,"close":206.71,"volume":6120200,"rsi_14":73.58,"sma_20":194.63,"sma_60":205.19,"sma_120":215.56},{"date":"2025-12-17","open":206.78,"high":210.66,"low":205.82,"close":206.33,"volume":7301100,"rsi_14":70.49,"sma_20":195.47,"sma_60":205.03,"sma_120":215.49},{"date":"2025-12-18","open":207.99,"high":210.55,"low":207.66,"close":208.27,"volume":5652100,"rsi_14":70.4,"sma_20":196.6,"sma_60":204.91,"sma_120":215.48},{"date":"2025-12-19","open":209.76,"high":215.98,"low":209.27,"close":214.08,"volume":14793700,"rsi_14":77.35,"sma_20":198.33,"sma_60":204.92,"sma_120":215.51},{"date":"2025-12-22","open":215.34,"high":217.15,"low":214.22,"close":216.84,"volume":5458900,"rsi_14":66.69,"sma_20":200.19,"sma_60":204.85,"sma_120":215.55},{"date":"2025-12-23","open":216.9,"high":217.56,"low":215.32,"close":216.85,"volume":4496300,"rsi_14":72.71,"sma_20":202.08,"sma_60":204.84,"sma_120":215.56},{"date":"2025-12-24","open":217.0,"high":219.27,"low":216.19,"close":218.16,"volume":2943500,"rsi_14":75.33,"sma_20":203.86,"sma_60":204.88,"sma_120":215.56},{"date":"2025-12-26","open":218.05,"high":218.67,"low":216.14,"close":216.44,"volume":2801500,"rsi_14":71.49,"sma_20":205.34,"sma_60":204.9,"sma_120":215.54},{"date":"2025-12-29","open":215.9,"high":218.14,"low":215.11,"close":217.25,"volume":5292000,"rsi_14":68.13,"sma_20":206.75,"sma_60":204.9,"sma_120":215.46},{"date":"2025-12-30","open":219.14,"high":221.88,"low":218.4,"close":218.5,"volume":5653500,"rsi_14":85.37,"sma_20":208.35,"sma_60":204.94,"sma_120":215.4},{"date":"2025-12-31","open":218.93,"high":219.32,"low":216.14,"close":217.12,"volume":5563000,"rsi_14":86.28,"sma_20":208.94,"sma_60":204.89,"sma_120":215.32},{"date":"2026-01-02","open":218.15,"high":227.77,"low":215.24,"close":227.77,"volume":11261000,"rsi_14":89.77,"sma_20":210.2,"sma_60":204.99,"sma_120":215.29},{"date":"2026-01-05","open":228.79,"high":230.96,"low":227.5,"close":228.13,"volume":8278800,"rsi_14":88.67,"sma_20":211.51,"sma_60":205.04,"sma_120":215.28},{"date":"2026-01-06","open":229.23,"high":231.64,"low":228.6,"close":229.84,"volume":6714300,"rsi_14":88.88,"sma_20":212.91,"sma_60":205.27,"sma_120":215.28},{"date":"2026-01-07","open":232.15,"high":233.57,"low":227.31,"close":228.12,"volume":9693100,"rsi_14":83.65,"sma_20":214.0,"sma_60":205.56,"sma_120":215.25},{"date":"2026-01-08","open":231.79,"high":233.11,"low":225.1,"close":227.38,"volume":7126800,"rsi_14":82.72,"sma_20":215.36,"sma_60":205.76,"sma_120":215.24},{"date":"2026-01-09","open":228.34,"high":235.14,"low":228.3,"close":234.53,"volume":8621600,"rsi_14":85.13,"sma_20":217.15,"sma_60":206.09,"sma_120":215.28},{"date":"2026-01-12","open":234.29,"high":239.95,"low":234.0,"close":239.81,"volume":7894000,"rsi_14":84.91,"sma_20":219.1,"sma_60":206.53,"sma_120":215.38},{"date":"2026-01-13","open":241.12,"high":247.4,"low":240.1,"close":244.55,"volume":11460500,"rsi_14":85.68,"sma_20":221.11,"sma_60":207.07,"sma_120":215.46},{"date":"2026-01-14","open":244.44,"high":244.89,"low":239.6,"close":242.61,"volume":7748600,"rsi_14":81.6,"sma_20":222.96,"sma_60":207.56,"sma_120":215.56},{"date":"2026-01-15","open":244.38,"high":248.75,"low":243.97,"close":247.74,"volume":6517200,"rsi_14":83.18,"sma_20":225.02,"sma_60":208.08,"sma_120":215.68},{"date":"2026-01-16","open":247.75,"high":248.19,"low":244.96,"close":247.68,"volume":5944233,"rsi_14":80.69,"sma_20":194.47,"sma_60":209.86,"sma_120":216.17},{"date":"2026-01-20","open":244.4,"high":249.52,"low":243.7,"close":249.0,"volume":11293200,"rsi_14":86.55,"sma_20":229.12,"sma_60":209.13,"sma_120":215.97},{"date":"2026-01-21","open":248.89,"high":251.31,"low":244.68,"close":250.07,"volume":8160700,"rsi_14":86.5,"sma_20":230.92,"sma_60":209.66,"sma_120":216.17},{"date":"2026-01-22","open":252.0,"high":254.14,"low":249.78,"close":251.41,"volume":9742600,"rsi_14":89.68,"sma_20":232.65,"sma_60":210.17,"sma_120":216.41},{"date":"2026-01-23","open":252.74,"high":253.77,"low":249.02,"close":252.15,"volume":7078700,"rsi_14":86.61,"sma_20":234.41,"sma_60":210.65,"sma_120":216.67},{"date":"2026-01-26","open":251.49,"high":251.59,"low":247.41,"close":248.43,"volume":8469200,"rsi_14":77.69,"sma_20":235.93,"sma_60":211.07,"sma_120":216.88},{"date":"2026-01-27","open":242.5,"high":254.35,"low":238.75,"close":244.56,"volume":20509200,"rsi_14":68.96,"sma_20":237.33,"sma_60":211.59,"sma_120":217.05},{"date":"2026-01-28","open":244.09,"high":245.86,"low":237.1,"close":241.59,"volume":9999200,"rsi_14":66.81,"sma_20":238.55,"sma_60":212.28,"sma_120":217.19},{"date":"2026-01-29","open":242.08,"high":243.77,"low":233.35,"close":234.04,"volume":9142500,"rsi_14":57.1,"sma_20":239.33,"sma_60":212.83,"sma_120":217.24},{"date":"2026-01-30","open":233.5,"high":234.65,"low":229.94,"close":233.72,"volume":6916100,"rsi_14":48.99,"sma_20":240.16,"sma_60":213.31,"sma_120":217.28},{"date":"2026-02-02","open":232.64,"high":236.29,"low":230.33,"close":233.02,"volume":6105300,"rsi_14":40.43,"sma_20":240.42,"sma_60":213.9,"sma_120":217.34},{"date":"2026-02-03","open":236.42,"high":238.85,"low":228.96,"close":233.15,"volume":7655200,"rsi_14":31.53,"sma_20":240.67,"sma_60":214.49,"sma_120":217.34},{"date":"2026-02-04","open":233.24,"high":236.57,"low":229.91,"close":235.95,"volume":7053400,"rsi_14":39.5,"sma_20":240.98,"sma_60":215.15,"sma_120":217.36},{"date":"2026-02-05","open":234.11,"high":240.33,"low":232.6,"close":236.95,"volume":7377300,"rsi_14":30.45,"sma_20":241.42,"sma_60":215.85,"sma_120":217.4},{"date":"2026-02-06","open":239.4,"high":246.3,"low":239.4,"close":243.03,"volume":6701200,"rsi_14":43.08,"sma_20":242.2,"sma_60":216.66,"sma_120":217.46},{"date":"2026-02-09","open":242.0,"high":245.84,"low":240.5,"close":244.71,"volume":4707198,"rsi_14":77.96,"sma_20":196.65,"sma_60":210.12,"sma_120":216.41},{"date":"2026-02-10","open":245.06,"high":247.93,"low":240.93,"close":242.59,"volume":5177497,"rsi_14":75.99,"sma_20":198.55,"sma_60":210.31,"sma_120":216.65},{"date":"2026-02-11","open":244.46,"high":244.68,"low":235.48,"close":236.26,"volume":5782886,"rsi_14":71.02,"sma_20":200.46,"sma_60":210.42,"sma_120":216.92},{"date":"2026-02-12","open":239.26,"high":245.67,"low":235.97,"close":239.35,"volume":6980769,"rsi_14":72.58,"sma_20":202.55,"sma_60":210.62,"sma_120":217.25},{"date":"2026-02-13","open":241.24,"high":246.51,"low":240.72,"close":242.96,"volume":6835444,"rsi_14":73.59,"sma_20":204.87,"sma_60":211.0,"sma_120":217.59},{"date":"2026-02-17","open":243.63,"high":245.29,"low":238.83,"close":244.04,"volume":4860766,"rsi_14":75.87,"sma_20":207.35,"sma_60":211.47,"sma_120":217.96},{"date":"2026-02-18","open":244.55,"high":245.08,"low":238.6,"close":238.93,"volume":4923000,"rsi_14":46.82,"sma_20":241.35,"sma_60":222.36,"sma_120":218.21},{"date":"2026-02-19","open":238.91,"high":240.0,"low":233.42,"close":233.71,"volume":5827500,"rsi_14":49.58,"sma_20":240.53,"sma_60":223.26,"sma_120":218.19},{"date":"2026-02-20","open":232.63,"high":236.08,"low":231.14,"close":232.03,"volume":5460857,"rsi_14":69.08,"sma_20":209.21,"sma_60":211.74,"sma_120":218.24},{"date":"2026-02-23","open":231.5,"high":233.5,"low":227.46,"close":230.44,"volume":5380000,"rsi_14":46.91,"sma_20":238.48,"sma_60":224.99,"sma_120":218.12},{"date":"2026-02-24","open":229.34,"high":236.12,"low":228.38,"close":233.39,"volume":4402034,"rsi_14":71.97,"sma_20":211.12,"sma_60":212.05,"sma_120":218.53},{"date":"2026-02-25","open":233.99,"high":233.99,"low":229.18,"close":230.36,"volume":4418087,"rsi_14":74.22,"sma_20":212.86,"sma_60":212.31,"sma_120":218.77},{"date":"2026-02-26","open":230.68,"high":230.68,"low":225.67,"close":229.41,"volume":4541936,"rsi_14":73.47,"sma_20":214.6,"sma_60":212.54,"sma_120":219.01},{"date":"2026-02-27","open":227.47,"high":228.8,"low":224.91,"close":227.53,"volume":6278091,"rsi_14":72.58,"sma_20":216.25,"sma_60":212.74,"sma_120":219.25},{"date":"2026-03-02","open":225.53,"high":230.45,"low":223.85,"close":229.74,"volume":4697647,"rsi_14":72.24,"sma_20":218.14,"sma_60":213.03,"sma_120":219.47},{"date":"2026-03-03","open":224.63,"high":226.51,"low":221.12,"close":224.12,"volume":6194199,"rsi_14":67.41,"sma_20":219.86,"sma_60":213.16,"sma_120":219.55},{"date":"2026-03-04","open":225.93,"high":227.53,"low":221.79,"close":227.31,"volume":5016289,"rsi_14":29.31,"sma_20":221.94,"sma_60":213.36,"sma_120":219.7},{"date":"2026-03-05","open":226.09,"high":227.71,"low":218.16,"close":222.06,"volume":7125696,"rsi_14":28.0,"sma_20":224.08,"sma_60":213.5,"sma_120":219.8},{"date":"2026-03-06","open":219.47,"high":231.96,"low":218.64,"close":231.11,"volume":10684694,"rsi_14":40.24,"sma_20":226.65,"sma_60":213.67,"sma_120":219.96},{"date":"2026-03-09","open":226.85,"high":227.53,"low":220.4,"close":225.0,"volume":8386733,"rsi_14":40.36,"sma_20":228.94,"sma_60":213.8,"sma_120":220.04},{"date":"2026-03-10","open":224.3,"high":226.12,"low":217.06,"close":217.76,"volume":9260106,"rsi_14":32.7,"sma_20":230.71,"sma_60":213.83,"sma_120":220.03},{"date":"2026-03-11","open":216.14,"high":217.43,"low":213.56,"close":214.1,"volume":7879956,"rsi_14":26.92,"sma_20":232.07,"sma_60":213.81,"sma_120":219.99},{"date":"2026-03-12","open":211.81,"high":212.62,"low":204.33,"close":204.76,"volume":10726649,"rsi_14":22.13,"sma_20":229.92,"sma_60":213.6,"sma_120":219.81},{"date":"2026-03-13","open":205.0,"high":210.84,"low":204.92,"close":209.89,"volume":8926573,"rsi_14":32.62,"sma_20":228.18,"sma_60":213.5,"sma_120":219.68},{"date":"2026-03-16","open":210.75,"high":216.15,"low":210.75,"close":213.47,"volume":7347110,"rsi_14":34.88,"sma_20":226.73,"sma_60":213.39,"sma_120":219.56},{"date":"2026-03-17","open":214.68,"high":217.15,"low":206.67,"close":210.82,"volume":7308124,"rsi_14":35.08,"sma_20":225.45,"sma_60":213.21,"sma_120":219.4},{"date":"2026-03-18","open":209.0,"high":210.5,"low":205.75,"close":205.99,"volume":5881862,"rsi_14":33.13,"sma_20":223.79,"sma_60":212.89,"sma_120":219.2},{"date":"2026-03-19","open":203.05,"high":203.05,"low":197.46,"close":201.18,"volume":9967614,"rsi_14":31.78,"sma_20":221.7,"sma_60":212.64,"sma_120":218.96},{"date":"2026-03-20","open":201.05,"high":201.99,"low":192.54,"close":195.12,"volume":12925359,"rsi_14":27.49,"sma_20":219.25,"sma_60":212.38,"sma_120":218.66},{"date":"2026-03-23","open":198.91,"high":201.69,"low":197.19,"close":198.41,"volume":6247902,"rsi_14":32.7,"sma_20":217.56,"sma_60":212.09,"sma_120":218.4},{"date":"2026-03-24","open":196.11,"high":197.62,"low":194.36,"close":196.42,"volume":5691834,"rsi_14":28.86,"sma_20":215.72,"sma_60":211.79,"sma_120":218.13},{"date":"2026-03-25","open":198.19,"high":200.75,"low":198.0,"close":199.61,"volume":5055934,"rsi_14":34.21,"sma_20":214.18,"sma_60":211.55,"sma_120":217.89},{"date":"2026-03-26","open":197.3,"high":198.24,"low":194.27,"close":194.36,"volume":5772621,"rsi_14":22.64,"sma_20":212.43,"sma_60":211.26,"sma_120":217.56},{"date":"2026-03-27","open":192.93,"high":193.64,"low":189.28,"close":190.52,"volume":6000068,"rsi_14":23.41,"sma_20":210.58,"sma_60":210.89,"sma_120":217.22},{"date":"2026-03-30","open":191.48,"high":192.5,"low":187.72,"close":189.21,"volume":6606118,"rsi_14":25.8,"sma_20":208.56,"sma_60":210.43,"sma_120":216.86},{"date":"2026-03-31","open":191.13,"high":199.33,"low":190.35,"close":199.03,"volume":9668311,"rsi_14":38.43,"sma_20":207.31,"sma_60":210.13,"sma_120":216.54},{"date":"2026-04-01","open":203.5,"high":210.28,"low":203.5,"close":207.32,"volume":9664532,"rsi_14":52.01,"sma_20":206.31,"sma_60":209.97,"sma_120":216.39},{"date":"2026-04-02","open":203.0,"high":208.78,"low":202.3,"close":208.22,"volume":6698574,"rsi_14":48.6,"sma_20":205.62,"sma_60":209.81,"sma_120":216.24},{"date":"2026-04-06","open":207.37,"high":212.4,"low":207.37,"close":212.3,"volume":4172271,"rsi_14":49.03,"sma_20":204.68,"sma_60":209.66,"sma_120":216.16},{"date":"2026-04-07","open":211.01,"high":211.99,"low":206.92,"close":210.0,"volume":4084754,"rsi_14":49.32,"sma_20":203.92,"sma_60":209.44,"sma_120":216.06},{"date":"2026-04-08","open":218.94,"high":220.85,"low":216.0,"close":217.8,"volume":6267155,"rsi_14":59.38,"sma_20":203.93,"sma_60":209.35,"sma_120":216.02},{"date":"2026-04-09","open":216.0,"high":221.29,"low":216.0,"close":220.06,"volume":4768685,"rsi_14":65.63,"sma_20":204.22,"sma_60":209.46,"sma_120":215.98},{"date":"2026-04-10","open":220.17,"high":220.37,"low":216.66,"close":217.63,"volume":4829021,"rsi_14":69.83,"sma_20":204.87,"sma_60":209.75,"sma_120":215.92},{"date":"2026-04-13","open":216.25,"high":222.21,"low":215.46,"close":222.14,"volume":4136876,"rsi_14":70.47,"sma_20":205.48,"sma_60":210.1,"sma_120":215.88},{"date":"2026-04-14","open":221.69,"high":225.1,"low":221.32,"close":223.77,"volume":4820884,"rsi_14":73.74,"sma_20":206.0,"sma_60":210.42,"sma_120":215.83},{"date":"2026-04-15","open":224.18,"high":224.72,"low":221.65,"close":223.93,"volume":4397655,"rsi_14":72.28,"sma_20":206.65,"sma_60":210.86,"sma_120":215.82},{"date":"2026-04-16","open":225.0,"high":225.1,"low":215.4,"close":218.88,"volume":7089589,"rsi_14":72.55,"sma_20":207.3,"sma_60":211.21,"sma_120":215.7},{"date":"2026-04-17","open":223.07,"high":230.24,"low":222.5,"close":223.38,"volume":8874871,"rsi_14":79.85,"sma_20":208.41,"sma_60":211.66,"sma_120":215.62},{"date":"2026-04-20","open":222.23,"high":225.37,"low":220.35,"close":225.08,"volume":5014519,"rsi_14":82.36,"sma_20":209.9,"sma_60":212.17,"sma_120":215.55},{"date":"2026-04-21","open":223.29,"high":225.66,"low":218.9,"close":219.16,"volume":7566292,"rsi_14":69.53,"sma_20":210.94,"sma_60":212.57,"sma_120":215.42},{"date":"2026-04-22","open":227.05,"high":232.6,"low":221.22,"close":231.28,"volume":15779514,"rsi_14":71.64,"sma_20":212.68,"sma_60":213.17,"sma_120":215.41},{"date":"2026-04-23","open":231.51,"high":235.91,"low":228.77,"close":234.15,"volume":8087561,"rsi_14":72.61,"sma_20":214.41,"sma_60":213.82,"sma_120":215.49},{"date":"2026-04-24","open":234.99,"high":236.45,"low":232.06,"close":232.44,"volume":5732696,"rsi_14":68.32,"sma_20":216.31,"sma_60":214.45,"sma_120":215.54},{"date":"2026-04-27","open":233.0,"high":235.45,"low":229.39,"close":231.33,"volume":4402564,"rsi_14":69.83,"sma_20":218.36,"sma_60":215.06,"sma_120":215.6},{"date":"2026-04-28","open":231.05,"high":231.33,"low":227.07,"close":230.72,"volume":3807811,"rsi_14":63.87,"sma_20":220.43,"sma_60":215.71,"sma_120":215.6},{"date":"2026-04-29","open":230.22,"high":230.25,"low":221.15,"close":224.11,"volume":6377690,"rsi_14":53.98,"sma_20":221.69,"sma_60":216.28,"sma_120":215.58},{"date":"2026-04-30","open":225.9,"high":229.55,"low":224.61,"close":229.03,"volume":4841260,"rsi_14":60.63,"sma_20":222.77,"sma_60":217.01,"sma_120":215.53},{"date":"2026-05-01","open":230.4,"high":231.51,"low":227.26,"close":227.38,"volume":3494200,"rsi_14":55.2,"sma_20":223.73,"sma_60":217.81,"sma_120":215.46},{"date":"2026-05-04","open":226.49,"high":227.87,"low":221.04,"close":221.3,"volume":4860877,"rsi_14":47.76,"sma_20":224.18,"sma_60":218.5,"sma_120":215.34},{"date":"2026-05-05","open":223.1,"high":225.56,"low":221.74,"close":224.38,"volume":3852073,"rsi_14":50.41,"sma_20":224.9,"sma_60":219.26,"sma_120":215.25},{"date":"2026-05-06","open":230.93,"high":232.08,"low":228.1,"close":229.93,"volume":7166917,"rsi_14":59.44,"sma_20":225.5,"sma_60":220.05,"sma_120":215.19},{"date":"2026-05-07","open":231.45,"high":236.63,"low":229.6,"close":231.03,"volume":8489752,"rsi_14":56.93,"sma_20":226.05,"sma_60":220.78,"sma_120":215.18},{"date":"2026-05-08","open":233.8,"high":238.53,"low":231.75,"close":237.36,"volume":7525266,"rsi_14":60.3,"sma_20":227.04,"sma_60":220.61,"sma_120":215.24},{"date":"2026-05-11","open":239.44,"high":241.21,"low":236.52,"close":238.21,"volume":6267001,"rsi_14":67.48,"sma_20":227.85,"sma_60":220.5,"sma_120":215.31},{"date":"2026-05-12","open":239.0,"high":239.02,"low":231.11,"close":236.87,"volume":7041013,"rsi_14":56.39,"sma_20":228.5,"sma_60":220.41,"sma_120":215.36},{"date":"2026-05-13","open":237.23,"high":242.27,"low":234.4,"close":240.6,"volume":7438701,"rsi_14":57.27,"sma_20":229.33,"sma_60":220.48,"sma_120":215.45},{"date":"2026-05-14","open":243.52,"high":244.07,"low":227.5,"close":229.21,"volume":17761089,"rsi_14":47.12,"sma_20":229.85,"sma_60":220.31,"sma_120":215.46},{"date":"2026-05-15","open":226.84,"high":226.85,"low":220.45,"close":220.49,"volume":9479889,"rsi_14":41.26,"sma_20":229.7,"sma_60":219.94,"sma_120":215.47},{"date":"2026-05-18","open":220.48,"high":221.17,"low":216.79,"close":220.61,"volume":6568249,"rsi_14":41.78,"sma_20":229.48,"sma_60":219.54,"sma_120":215.51},{"date":"2026-05-19","open":218.84,"high":220.05,"low":214.0,"close":215.01,"volume":5355349,"rsi_14":42.46,"sma_20":229.27,"sma_60":219.26,"sma_120":215.5},{"date":"2026-05-20","open":216.8,"high":223.02,"low":216.5,"close":222.2,"volume":7650104,"rsi_14":44.51,"sma_20":228.82,"sma_60":219.07,"sma_120":215.56},{"date":"2026-05-21","open":219.39,"high":221.17,"low":215.72,"close":219.61,"volume":6412808,"rsi_14":43.93,"sma_20":228.09,"sma_60":218.89,"sma_120":215.6},{"date":"2026-05-22","open":220.85,"high":221.11,"low":217.16,"close":219.02,"volume":4647101,"rsi_14":48.07,"sma_20":227.42,"sma_60":218.72,"sma_120":215.63},{"date":"2026-05-26","open":221.3,"high":222.41,"low":217.91,"close":218.9,"volume":5914621,"rsi_14":45.07,"sma_20":226.8,"sma_60":218.58,"sma_120":215.66},{"date":"2026-05-27","open":221.5,"high":226.9,"low":220.7,"close":224.3,"volume":11055750,"rsi_14":44.99,"sma_20":226.48,"sma_60":218.49,"sma_120":215.76},{"date":"2026-05-28","open":224.0,"high":229.91,"low":222.84,"close":228.78,"volume":6526388,"rsi_14":48.03,"sma_20":226.71,"sma_60":218.57,"sma_120":215.86},{"date":"2026-05-29","open":228.44,"high":232.3,"low":226.25,"close":231.15,"volume":6941936,"rsi_14":44.22,"sma_20":226.81,"sma_60":218.63,"sma_120":216.0},{"date":"2026-06-01","open":228.36,"high":228.8,"low":222.21,"close":224.3,"volume":6400905,"rsi_14":38.57,"sma_20":226.67,"sma_60":218.67,"sma_120":216.09},{"date":"2026-06-02","open":222.52,"high":224.69,"low":215.01,"close":217.7,"volume":7655583,"rsi_14":35.43,"sma_20":226.48,"sma_60":218.45,"sma_120":216.06},{"date":"2026-06-03","open":216.1,"high":216.35,"low":209.63,"close":210.58,"volume":9105901,"rsi_14":28.3,"sma_20":225.79,"sma_60":218.2,"sma_120":216.0},{"date":"2026-06-04","open":213.0,"high":221.6,"low":212.8,"close":217.42,"volume":8054968,"rsi_14":40.93,"sma_20":225.17,"sma_60":218.2,"sma_120":216.02},{"date":"2026-06-05","open":216.58,"high":218.37,"low":213.63,"close":215.45,"volume":4804004,"rsi_14":45.65,"sma_20":224.39,"sma_60":218.22,"sma_120":216.02},{"date":"2026-06-08","open":216.3,"high":217.79,"low":215.0,"close":215.92,"volume":3711679,"rsi_14":45.97,"sma_20":223.32,"sma_60":218.41,"sma_120":216.01},{"date":"2026-06-09","open":216.5,"high":220.01,"low":212.23,"close":214.51,"volume":5198844,"rsi_14":49.53,"sma_20":222.13,"sma_60":218.48,"sma_120":215.99},{"date":"2026-06-10","open":213.06,"high":213.7,"low":207.95,"close":209.0,"volume":7038093,"rsi_14":37.4,"sma_20":220.74,"sma_60":218.41,"sma_120":215.9},{"date":"2026-06-11","open":209.84,"high":221.77,"low":209.8,"close":221.63,"volume":6651482,"rsi_14":51.58,"sma_20":219.79,"sma_60":218.59,"sma_120":215.9},{"date":"2026-06-12","open":222.37,"high":223.5,"low":216.7,"close":219.05,"volume":5665772,"rsi_14":50.06,"sma_20":219.28,"sma_60":218.81,"sma_120":215.85},{"date":"2026-06-15","open":225.3,"high":231.34,"low":225.22,"close":228.95,"volume":8596025,"rsi_14":56.85,"sma_20":219.71,"sma_60":219.27,"sma_120":215.96},{"date":"2026-06-16","open":229.47,"high":230.3,"low":225.3,"close":227.49,"volume":3705879,"rsi_14":52.23,"sma_20":220.05,"sma_60":219.81,"sma_120":216.09},{"date":"2026-06-17","open":227.02,"high":230.54,"low":225.3,"close":225.63,"volume":5006775,"rsi_14":47.58,"sma_20":220.57,"sma_60":220.26,"sma_120":216.18},{"date":"2026-06-18","open":227.75,"high":228.99,"low":220.12,"close":222.72,"volume":8822530,"rsi_14":43.85,"sma_20":220.61,"sma_60":220.7,"sma_120":216.25},{"date":"2026-06-22","open":223.0,"high":223.55,"low":220.11,"close":220.83,"volume":4300331,"rsi_14":47.3,"sma_20":220.67,"sma_60":221.06,"sma_120":216.31},{"date":"2026-06-23","open":218.89,"high":221.48,"low":216.64,"close":216.71,"volume":4572503,"rsi_14":49.23,"sma_20":220.55,"sma_60":221.43,"sma_120":216.35},{"date":"2026-06-24","open":218.19,"high":222.25,"low":217.68,"close":220.25,"volume":4354330,"rsi_14":58.51,"sma_20":220.62,"sma_60":221.92,"sma_120":216.41},{"date":"2026-06-25","open":220.6,"high":224.13,"low":217.16,"close":218.12,"volume":4692987,"rsi_14":50.77,"sma_20":220.31,"sma_60":222.41,"sma_120":216.42},{"date":"2026-06-26","open":217.55,"high":222.58,"low":215.36,"close":217.25,"volume":11704459,"rsi_14":51.72,"sma_20":219.73,"sma_60":222.71,"sma_120":216.42},{"date":"2026-06-29","open":218.63,"high":219.51,"low":213.94,"close":214.69,"volume":5848497,"rsi_14":48.83,"sma_20":218.91,"sma_60":222.83,"sma_120":216.4},{"date":"2026-06-30","open":216.5,"high":219.23,"low":214.73,"close":216.47,"volume":7013690,"rsi_14":51.78,"sma_20":218.52,"sma_60":222.97,"sma_120":216.39},{"date":"2026-07-01","open":217.26,"high":220.75,"low":216.16,"close":218.58,"volume":4205552,"rsi_14":59.53,"sma_20":218.56,"sma_60":223.08,"sma_120":216.37},{"date":"2026-07-02","open":221.0,"high":227.52,"low":220.68,"close":226.49,"volume":6055010,"rsi_14":55.09,"sma_20":219.35,"sma_60":223.35,"sma_120":216.39},{"date":"2026-07-06","open":227.15,"high":234.85,"low":227.0,"close":234.54,"volume":7029219,"rsi_14":65.13,"sma_20":220.21,"sma_60":223.63,"sma_120":216.49},{"date":"2026-07-07","open":235.9,"high":237.48,"low":230.46,"close":231.68,"volume":4364665,"rsi_14":53.04,"sma_20":221.02,"sma_60":223.82,"sma_120":216.64},{"date":"2026-07-08","open":227.0,"high":228.9,"low":222.75,"close":224.95,"volume":4732789,"rsi_14":47.29,"sma_20":221.47,"sma_60":223.94,"sma_120":216.85},{"date":"2026-07-09","open":225.3,"high":225.5,"low":222.69,"close":223.11,"volume":3474456,"rsi_14":47.44,"sma_20":221.91,"sma_60":223.96,"sma_120":217.03},{"date":"2026-07-10","open":223.69,"high":223.84,"low":219.57,"close":222.28,"volume":3828278,"rsi_14":49.54,"sma_20":222.57,"sma_60":223.94,"sma_120":217.18},{"date":"2026-07-13","open":222.0,"high":222.0,"low":215.11,"close":215.51,"volume":4675669,"rsi_14":44.89,"sma_20":222.27,"sma_60":223.8,"sma_120":217.33},{"date":"2026-07-14","open":216.96,"high":220.29,"low":216.38,"close":217.11,"volume":3849696,"rsi_14":50.46,"sma_20":222.17,"sma_60":223.77,"sma_120":217.49},{"date":"2026-07-15","open":217.79,"high":221.93,"low":217.25,"close":218.12,"volume":3305087,"rsi_14":47.89,"sma_20":221.63,"sma_60":223.68,"sma_120":217.67},{"date":"2026-07-16","open":216.52,"high":217.96,"low":214.2,"close":214.34,"volume":4763946,"rsi_14":46.12,"sma_20":220.97,"sma_60":223.5,"sma_120":217.83},{"date":"2026-07-17","open":211.5,"high":216.96,"low":211.0,"close":214.03,"volume":4220491,"rsi_14":46.66,"sma_20":220.39,"sma_60":223.41,"sma_120":217.99},{"date":"2026-07-20","open":216.18,"high":216.73,"low":208.7,"close":209.48,"volume":5896694,"rsi_14":44.88,"sma_20":219.73,"sma_60":223.05,"sma_120":218.11},{"date":"2026-07-21","open":209.48,"high":211.7,"low":203.9,"close":204.8,"volume":10037892,"rsi_14":39.01,"sma_20":218.93,"sma_60":222.56,"sma_120":218.19},{"date":"2026-07-22","open":205.0,"high":209.25,"low":204.88,"close":208.65,"volume":6061392,"rsi_14":40.93,"sma_20":218.52,"sma_60":222.16,"sma_120":218.31},{"date":"2026-07-23","open":206.0,"high":211.3,"low":205.06,"close":209.23,"volume":4853841,"rsi_14":31.84,"sma_20":217.97,"sma_60":221.8,"sma_120":218.43},{"date":"2026-07-24","open":210.09,"high":212.49,"low":208.4,"close":209.52,"volume":3742692,"rsi_14":18.72,"sma_20":217.55,"sma_60":221.44,"sma_120":218.58},{"date":"2026-07-27","open":212.54,"high":215.22,"low":211.15,"close":211.5,"volume":6657287,"rsi_14":23.99,"sma_20":217.25,"sma_60":221.23,"sma_120":218.76},{"date":"2026-07-28","open":214.0,"high":223.77,"low":209.35,"close":221.56,"volume":10472513,"rsi_14":45.94,"sma_20":217.6,"sma_60":221.11,"sma_120":219.06},{"date":"2026-07-29","open":218.5,"high":219.79,"low":210.54,"close":214.01,"volume":9035346,"rsi_14":40.52,"sma_20":217.48,"sma_60":220.89,"sma_120":219.35},{"date":"2026-07-30","open":214.94,"high":221.64,"low":213.0,"close":220.9,"volume":5664794,"rsi_14":48.72,"sma_20":217.59,"sma_60":220.88,"sma_120":219.69},{"date":"2026-07-31","open":221.16,"high":221.5,"low":211.3,"close":216.14,"volume":7320678,"rsi_14":50.67,"sma_20":217.08,"sma_60":220.74,"sma_120":220.0},{"date":"2026-08-03","open":221.0,"high":234.09,"low":219.21,"close":233.49,"volume":10994646,"rsi_14":62.08,"sma_20":217.02,"sma_60":220.8,"sma_120":220.62},{"date":"2026-08-04","open":236.76,"high":238.17,"low":232.88,"close":237.16,"volume":7932121,"rsi_14":63.54,"sma_20":217.29,"sma_60":220.9,"sma_120":220.58},{"date":"2026-08-05","open":237.95,"high":241.09,"low":236.62,"close":240.19,"volume":6574748,"rsi_14":68.57,"sma_20":218.06,"sma_60":220.95,"sma_120":220.61},{"date":"2026-08-06","open":240.0,"high":240.37,"low":231.33,"close":232.19,"volume":7130512,"rsi_14":61.74,"sma_20":218.51,"sma_60":220.85,"sma_120":220.55},{"date":"2026-08-07","open":234.06,"high":235.59,"low":230.86,"close":234.42,"volume":4107486,"rsi_14":66.64,"sma_20":219.12,"sma_60":220.81,"sma_120":220.48},{"date":"2026-08-10","open":234.25,"high":236.49,"low":231.68,"close":232.79,"volume":3678064,"rsi_14":69.47,"sma_20":219.98,"sma_60":220.68,"sma_120":220.38},{"date":"2026-08-11","open":235.61,"high":237.11,"low":232.83,"close":233.24,"volume":2771910,"rsi_14":67.96,"sma_20":220.79,"sma_60":220.75,"sma_120":220.34},{"date":"2026-08-12","open":234.3,"high":234.59,"low":229.25,"close":231.2,"volume":3372839},{"date":"2026-08-13","open":232.27,"high":233.58,"low":228.18,"close":230.33,"volume":2971436,"rsi_14":64.76,"sma_20":222.24,"sma_60":221.09,"sma_120":220.3},{"date":"2026-08-14","open":231.63,"high":233.43,"low":229.88,"close":231.67,"volume":2649144,"rsi_14":64.43,"sma_20":223.12,"sma_60":221.36,"sma_120":220.31},{"date":"2026-08-17","open":230.34,"high":231.35,"low":225.95,"close":225.95,"volume":5020273,"rsi_14":53.35,"sma_20":223.95,"sma_60":221.43,"sma_120":220.25},{"date":"2026-08-18","open":225.1,"high":226.11,"low":222.58,"close":223.06,"volume":4772502,"rsi_14":57.43,"sma_20":224.86,"sma_60":221.48,"sma_120":220.19},{"date":"2026-08-19","open":223.51,"high":224.2,"low":220.2,"close":222.2,"volume":5797533},{"date":"2026-08-20","open":220.4,"high":221.11,"low":214.12,"close":215.1,"volume":7860587,"rsi_14":49.09,"sma_20":225.83,"sma_60":221.47,"sma_120":220.03},{"date":"2026-08-21","open":215.67,"high":216.46,"low":212.75,"close":214.2,"volume":6242112,"rsi_14":26.32,"sma_20":226.06,"sma_60":221.31,"sma_120":219.9},{"date":"2026-08-24","open":212.86,"high":213.31,"low":208.7,"close":210.46,"volume":7144068,"rsi_14":17.28,"sma_20":226.01,"sma_60":221.0,"sma_120":219.78},{"date":"2026-08-25","open":212.5,"high":212.94,"low":210.11,"close":211.08,"volume":4854618},{"date":"2026-08-26","open":211.78,"high":212.6,"low":209.66,"close":212.09,"volume":4365792,"rsi_14":18.05,"sma_20":225.39,"sma_60":220.46,"sma_120":219.57},{"date":"2026-08-27","open":211.51,"high":211.94,"low":209.11,"close":209.89,"volume":4461315,"rsi_14":10.9,"sma_20":224.84,"sma_60":220.33,"sma_120":219.39},{"date":"2026-08-28","open":209.99,"high":210.61,"low":207.55,"close":209.82,"volume":4571015,"rsi_14":11.47,"sma_20":224.53,"sma_60":220.32,"sma_120":219.26},{"date":"2026-08-31","open":208.5,"high":208.77,"low":206.27,"close":207.78,"volume":5217647,"rsi_14":9.46,"sma_20":223.24,"sma_60":220.16,"sma_120":219.18},{"date":"2026-09-01","open":206.7,"high":208.11,"low":205.5,"close":205.66,"volume":5017053,"rsi_14":9.43,"sma_20":221.67,"sma_60":220.0,"sma_120":219.11},{"date":"2026-09-02","open":207.0,"high":210.65,"low":206.42,"close":208.87,"volume":6433555,"rsi_14":18.27,"sma_20":220.1,"sma_60":219.88,"sma_120":219.14},{"date":"2026-09-03","open":209.94,"high":211.06,"low":205.83,"close":210.51,"volume":6262052},{"date":"2026-09-04","open":209.44,"high":212.26,"low":208.8,"close":212.25,"volume":4590661,"rsi_14":27.27,"sma_20":217.91,"sma_60":219.87,"sma_120":219.14},{"date":"2026-09-08","open":212.1,"high":215.29,"low":210.59,"close":210.73,"volume":4373906,"rsi_14":28.57,"sma_20":216.8,"sma_60":219.68,"sma_120":219.14},{"date":"2026-09-09","open":209.98,"high":212.22,"low":206.42,"close":206.42,"volume":4374157},{"date":"2026-09-10","open":205.74,"high":208.82,"low":204.67,"close":204.8,"volume":4632522,"rsi_14":30.74,"sma_20":214.14,"sma_60":219.07,"sma_120":219.17},{"date":"2026-09-11","open":207.56,"high":211.62,"low":207.22,"close":210.45,"volume":4141209,"rsi_14":44.05,"sma_20":213.15,"sma_60":218.79,"sma_120":219.3},{"date":"2026-09-14","open":208.21,"high":211.89,"low":207.98,"close":210.27,"volume":3383979},{"date":"2026-09-15","open":210.87,"high":212.4,"low":208.65,"close":209.69,"volume":3600731,"rsi_14":47.51,"sma_20":211.27,"sma_60":218.31,"sma_120":219.51},{"date":"2026-09-16","open":210.19,"high":212.22,"low":197.01,"close":201.96,"volume":12877405,"rsi_14":35.37,"sma_20":210.21,"sma_60":218.0,"sma_120":219.53},{"date":"2026-09-17","open":202.25,"high":203.64,"low":197.0,"close":197.0,"volume":11790485},{"date":"2026-09-18","open":196.83,"high":199.63,"low":195.46,"close":198.2,"volume":9834402,"rsi_14":34.91,"sma_20":208.11,"sma_60":217.3,"sma_120":219.61},{"date":"2026-09-21","open":200.45,"high":202.2,"low":198.13,"close":201.15,"volume":6351805,"rsi_14":41.59,"sma_20":207.45,"sma_60":217.02,"sma_120":219.71},{"date":"2026-09-22","open":203.0,"high":203.33,"low":197.14,"close":197.72,"volume":7837116},{"date":"2026-09-23","open":197.97,"high":204.06,"low":197.97,"close":199.93,"volume":10022932,"rsi_14":38.75,"sma_20":206.26,"sma_60":216.45,"sma_120":219.64},{"date":"2026-09-24","open":198.62,"high":199.49,"low":194.4,"close":196.8,"volume":9625000,"rsi_14":33.37,"sma_20":205.49,"sma_60":216.12,"sma_120":219.55},{"date":"2026-09-25","open":197.76,"high":201.4,"low":196.8,"close":198.07,"volume":5389662,"rsi_14":32.6,"sma_20":204.9,"sma_60":215.78,"sma_120":219.43},{"date":"2026-09-28","open":192.62,"high":192.77,"low":184.01,"close":184.39,"volume":18053650,"rsi_14":25.1,"sma_20":203.63,"sma_60":215.08,"sma_120":219.21},{"date":"2026-09-29","open":185.3,"high":190.91,"low":185.0,"close":187.68,"volume":10560433,"rsi_14":31.94,"sma_20":202.63,"sma_60":214.3,"sma_120":218.96},{"date":"2026-09-30","open":192.05,"high":192.99,"low":185.25,"close":186.05,"volume":11562268,"rsi_14":31.93,"sma_20":201.65,"sma_60":213.54,"sma_120":218.68},{"date":"2026-10-01","open":186.0,"high":194.56,"low":185.56,"close":192.28,"volume":13549952,"rsi_14":32.69,"sma_20":200.82,"sma_60":212.99,"sma_120":218.47},{"date":"2026-10-02","open":193.87,"high":196.93,"low":190.27,"close":193.56,"volume":12642456,"rsi_14":34.42,"sma_20":199.97,"sma_60":212.5,"sma_120":218.23},{"date":"2026-10-05","open":194.6,"high":195.23,"low":191.34,"close":192.72,"volume":6504641,"rsi_14":34.24,"sma_20":198.99,"sma_60":212.01,"sma_120":217.97},{"date":"2026-10-06","open":193.0,"high":193.22,"low":189.32,"close":189.82,"volume":7710254,"rsi_14":37.61,"sma_20":197.95,"sma_60":211.58,"sma_120":217.69},{"date":"2026-10-07","open":188.18,"high":188.84,"low":186.2,"close":188.32,"volume":6382082},{"date":"2026-10-08","open":185.9,"high":187.78,"low":184.25,"close":187.75,"volume":11361275,"rsi_14":38.37,"sma_20":196.19,"sma_60":210.59,"sma_120":217.14},{"date":"2026-10-09","open":187.99,"high":191.02,"low":187.6,"close":190.37,"volume":5093939,"rsi_14":37.91,"sma_20":195.19,"sma_60":210.19,"sma_120":216.85},{"date":"2026-10-12","open":191.5,"high":191.9,"low":188.77,"close":189.5,"volume":3769088,"rsi_14":40.21,"sma_20":194.15,"sma_60":209.78,"sma_120":216.6},{"date":"2026-10-13","open":189.1,"high":189.1,"low":186.0,"close":186.49,"volume":5165179,"rsi_14":34.37,"sma_20":192.99,"sma_60":209.4,"sma_120":216.23},{"date":"2026-10-14","open":185.56,"high":187.18,"low":183.38,"close":184.66,"volume":5163251,"rsi_14":35.4,"sma_20":192.12,"sma_60":209.07,"sma_120":215.81},{"date":"2026-10-15","open":185.65,"high":188.78,"low":184.38,"close":188.73,"volume":5894524,"rsi_14":39.39,"sma_20":191.71,"sma_60":208.73,"sma_120":215.45},{"date":"2026-10-16","open":190.12,"high":191.93,"low":187.67,"close":190.21,"volume":7308991,"rsi_14":58.82,"sma_20":191.3,"sma_60":208.41,"sma_120":215.1},{"date":"2026-10-19","open":190.02,"high":192.54,"low":188.72,"close":191.42,"volume":5497104,"rsi_14":56.36,"sma_20":190.83,"sma_60":208.12,"sma_120":214.78},{"date":"2026-10-20","open":190.54,"high":192.67,"low":189.4,"close":190.47,"volume":7447271,"rsi_14":57.37,"sma_20":190.46,"sma_60":207.76,"sma_120":214.5},{"date":"2026-10-21","open":191.84,"high":193.28,"low":189.12,"close":192.28,"volume":5843902,"rsi_14":49.98,"sma_20":190.08,"sma_60":207.28,"sma_120":214.19},{"date":"2026-10-22","open":191.26,"high":193.19,"low":186.77,"close":187.55,"volume":6470595,"rsi_14":39.39,"sma_20":189.62,"sma_60":206.83,"sma_120":213.86}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-0.76,"pbr":24.7,"per":null,"roa":-0.27,"roe":-7.28,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":93995000000.0,"analysis":"ROE -7.3%로 적자 상태입니다. 시가총액 1478.30억. 매출 939.95억, 영업이익 -50.83억.","eps_basis":"TTM","debt_ratio":7.522950819672131,"market_cap":147846102179,"net_income":2435000000.0,"total_debt":45890000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":9.83,"total_assets":165870000000.0,"total_equity":6100000000.0,"profit_margin":2.59,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-5083000000.0,"operating_margin":-5.41,"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":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 7.5배로 재무 리스크"],"backtest_top3":[],"current_price":187.55,"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":137.45},{"date":"2016-10-25","close":139.02},{"date":"2016-10-26","close":145.54},{"date":"2016-10-27","close":143.31},{"date":"2016-10-28","close":143.01},{"date":"2016-10-31","close":142.43},{"date":"2016-11-01","close":142.41},{"date":"2016-11-02","close":140.75},{"date":"2016-11-03","close":140.02},{"date":"2016-11-04","close":139.54},{"date":"2016-11-07","close":143.03},{"date":"2016-11-08","close":142.2},{"date":"2016-11-09","close":145.09},{"date":"2016-11-10","close":147.69},{"date":"2016-11-11","close":148.52},{"date":"2016-11-14","close":149.99},{"date":"2016-11-15","close":148.11},{"date":"2016-11-16","close":146.44},{"date":"2016-11-17","close":145.33},{"date":"2016-11-18","close":146.35},{"date":"2016-11-21","close":147.02},{"date":"2016-11-22","close":149.52},{"date":"2016-11-23","close":149.74},{"date":"2016-11-25","close":150.04},{"date":"2016-11-28","close":149.77},{"date":"2016-11-29","close":151.64},{"date":"2016-11-30","close":150.56},{"date":"2016-12-01","close":152.39},{"date":"2016-12-02","close":152.25},{"date":"2016-12-05","close":152.16},{"date":"2016-12-06","close":152.24},{"date":"2016-12-07","close":154.14},{"date":"2016-12-08","close":155.39},{"date":"2016-12-09","close":156.49},{"date":"2016-12-12","close":157.16},{"date":"2016-12-13","close":156.66},{"date":"2016-12-14","close":154.47},{"date":"2016-12-15","close":153.77},{"date":"2016-12-16","close":154.5},{"date":"2016-12-19","close":156.18},{"date":"2016-12-20","close":156.39},{"date":"2016-12-21","close":157.48},{"date":"2016-12-22","close":157.46},{"date":"2016-12-23","close":157.81},{"date":"2016-12-27","close":157.48},{"date":"2016-12-28","close":156.1},{"date":"2016-12-29","close":155.69},{"date":"2016-12-30","close":155.68},{"date":"2017-01-03","close":156.97},{"date":"2017-01-04","close":158.62},{"date":"2017-01-05","close":158.71},{"date":"2017-01-06","close":159.1},{"date":"2017-01-09","close":158.32},{"date":"2017-01-10","close":159.07},{"date":"2017-01-11","close":159.4},{"date":"2017-01-12","close":158.29},{"date":"2017-01-13","close":158.83},{"date":"2017-01-17","close":157.67},{"date":"2017-01-18","close":158.32},{"date":"2017-01-19","close":159.0},{"date":"2017-01-20","close":159.53},{"date":"2017-01-23","close":157.84},{"date":"2017-01-24","close":160.55},{"date":"2017-01-25","close":167.36},{"date":"2017-01-26","close":169.12},{"date":"2017-01-27","close":167.7},{"date":"2017-01-30","close":165.57},{"date":"2017-01-31","close":163.42},{"date":"2017-02-01","close":163.97},{"date":"2017-02-02","close":162.26},{"date":"2017-02-03","close":162.4},{"date":"2017-02-06","close":163.98},{"date":"2017-02-07","close":166.5},{"date":"2017-02-08","close":163.81},{"date":"2017-02-09","close":164.28},{"date":"2017-02-10","close":166.23},{"date":"2017-02-13","close":168.03},{"date":"2017-02-14","close":168.5},{"date":"2017-02-15","close":169.3},{"date":"2017-02-16","close":170.81},{"date":"2017-02-17","close":172.71},{"date":"2017-02-21","close":175.56},{"date":"2017-02-22","close":175.36},{"date":"2017-02-23","close":176.86},{"date":"2017-02-24","close":177.44},{"date":"2017-02-27","close":179.43},{"date":"2017-02-28","close":180.23},{"date":"2017-03-01","close":183.91},{"date":"2017-03-02","close":182.99},{"date":"2017-03-03","close":182.18},{"date":"2017-03-06","close":180.93},{"date":"2017-03-07","close":182.02},{"date":"2017-03-08","close":181.74},{"date":"2017-03-09","close":180.57},{"date":"2017-03-10","close":178.7},{"date":"2017-03-13","close":179.05},{"date":"2017-03-14","close":178.73},{"date":"2017-03-15","close":178.71},{"date":"2017-03-16","close":178.19},{"date":"2017-03-17","close":180.1},{"date":"2017-03-20","close":179.39},{"date":"2017-03-21","close":175.96},{"date":"2017-03-22","close":176.98},{"date":"2017-03-23","close":177.26},{"date":"2017-03-24","close":175.82},{"date":"2017-03-27","close":176.1},{"date":"2017-03-28","close":177.36},{"date":"2017-03-29","close":177.63},{"date":"2017-03-30","close":177.98},{"date":"2017-03-31","close":176.86},{"date":"2017-04-03","close":176.65},{"date":"2017-04-04","close":178.7},{"date":"2017-04-05","close":177.08},{"date":"2017-04-06","close":177.37},{"date":"2017-04-07","close":178.85},{"date":"2017-04-10","close":177.56},{"date":"2017-04-11","close":178.57},{"date":"2017-04-12","close":176.05},{"date":"2017-04-13","close":175.62},{"date":"2017-04-17","close":179.02},{"date":"2017-04-18","close":177.85},{"date":"2017-04-19","close":178.4},{"date":"2017-04-20","close":179.3},{"date":"2017-04-21","close":180.38},{"date":"2017-04-24","close":182.06},{"date":"2017-04-25","close":183.51},{"date":"2017-04-26","close":181.71},{"date":"2017-04-27","close":183.22},{"date":"2017-04-28","close":184.83},{"date":"2017-05-01","close":182.39},{"date":"2017-05-02","close":183.44},{"date":"2017-05-03","close":183.39},{"date":"2017-05-04","close":183.07},{"date":"2017-05-05","close":185.01},{"date":"2017-05-08","close":186.02},{"date":"2017-05-09","close":186.91},{"date":"2017-05-10","close":183.18},{"date":"2017-05-11","close":183.94},{"date":"2017-05-12","close":183.25},{"date":"2017-05-15","close":182.39},{"date":"2017-05-16","close":182.7},{"date":"2017-05-17","close":178.78},{"date":"2017-05-18","close":177.4},{"date":"2017-05-19","close":180.76},{"date":"2017-05-22","close":183.67},{"date":"2017-05-23","close":183.49},{"date":"2017-05-24","close":185.25},{"date":"2017-05-25","close":187.07},{"date":"2017-05-26","close":186.59},{"date":"2017-05-30","close":186.88},{"date":"2017-05-31","close":187.63},{"date":"2017-06-01","close":187.32},{"date":"2017-06-02","close":190.23},{"date":"2017-06-05","close":188.95},{"date":"2017-06-06","close":186.75},{"date":"2017-06-07","close":188.1},{"date":"2017-06-08","close":189.93},{"date":"2017-06-09","close":190.03},{"date":"2017-06-12","close":190.0},{"date":"2017-06-13","close":191.09},{"date":"2017-06-14","close":192.38},{"date":"2017-06-15","close":195.45},{"date":"2017-06-16","close":196.44},{"date":"2017-06-19","close":199.08},{"date":"2017-06-20","close":198.33},{"date":"2017-06-21","close":199.17},{"date":"2017-06-22","close":199.44},{"date":"2017-06-23","close":202.23},{"date":"2017-06-26","close":199.98},{"date":"2017-06-27","close":198.89},{"date":"2017-06-28","close":199.62},{"date":"2017-06-29","close":197.46},{"date":"2017-06-30","close":197.75},{"date":"2017-07-03","close":198.59},{"date":"2017-07-05","close":201.81},{"date":"2017-07-06","close":201.48},{"date":"2017-07-07","close":202.37},{"date":"2017-07-10","close":203.96},{"date":"2017-07-11","close":206.27},{"date":"2017-07-12","close":206.44},{"date":"2017-07-13","close":206.23},{"date":"2017-07-14","close":208.51},{"date":"2017-07-17","close":209.0},{"date":"2017-07-18","close":208.24},{"date":"2017-07-19","close":210.88},{"date":"2017-07-20","close":210.28},{"date":"2017-07-21","close":212.14},{"date":"2017-07-24","close":212.18},{"date":"2017-07-25","close":212.46},{"date":"2017-07-26","close":233.45},{"date":"2017-07-27","close":241.0},{"date":"2017-07-28","close":241.27},{"date":"2017-07-31","close":242.46},{"date":"2017-08-01","close":239.44},{"date":"2017-08-02","close":237.95},{"date":"2017-08-03","close":238.25},{"date":"2017-08-04","close":237.71},{"date":"2017-08-07","close":240.23},{"date":"2017-08-08","close":239.5},{"date":"2017-08-09","close":234.31},{"date":"2017-08-10","close":232.88},{"date":"2017-08-11","close":234.88},{"date":"2017-08-14","close":237.15},{"date":"2017-08-15","close":239.17},{"date":"2017-08-16","close":237.59},{"date":"2017-08-17","close":235.59},{"date":"2017-08-18","close":235.77},{"date":"2017-08-21","close":235.68},{"date":"2017-08-22","close":239.75},{"date":"2017-08-23","close":238.09},{"date":"2017-08-24","close":238.74},{"date":"2017-08-25","close":235.89},{"date":"2017-08-28","close":237.18},{"date":"2017-08-29","close":240.49},{"date":"2017-08-30","close":240.46},{"date":"2017-08-31","close":239.66},{"date":"2017-09-01","close":240.33},{"date":"2017-09-05","close":237.0},{"date":"2017-09-06","close":234.62},{"date":"2017-09-07","close":236.31},{"date":"2017-09-08","close":238.78},{"date":"2017-09-11","close":240.59},{"date":"2017-09-12","close":240.58},{"date":"2017-09-13","close":241.93},{"date":"2017-09-14","close":245.23},{"date":"2017-09-15","close":249.0},{"date":"2017-09-18","close":253.08},{"date":"2017-09-19","close":252.46},{"date":"2017-09-20","close":255.46},{"date":"2017-09-21","close":256.04},{"date":"2017-09-22","close":256.45},{"date":"2017-09-25","close":254.32},{"date":"2017-09-26","close":253.7},{"date":"2017-09-27","close":255.28},{"date":"2017-09-28","close":254.27},{"date":"2017-09-29","close":254.21},{"date":"2017-10-02","close":255.99},{"date":"2017-10-03","close":255.46},{"date":"2017-10-04","close":255.76},{"date":"2017-10-05","close":258.89},{"date":"2017-10-06","close":258.58},{"date":"2017-10-09","close":258.39},{"date":"2017-10-10","close":260.93},{"date":"2017-10-11","close":261.44},{"date":"2017-10-12","close":261.91},{"date":"2017-10-13","close":260.74},{"date":"2017-10-16","close":259.75},{"date":"2017-10-17","close":258.62},{"date":"2017-10-18","close":260.04},{"date":"2017-10-19","close":259.04},{"date":"2017-10-20","close":264.75},{"date":"2017-10-23","close":262.32},{"date":"2017-10-24","close":266.0},{"date":"2017-10-25","close":258.42},{"date":"2017-10-26","close":259.27},{"date":"2017-10-27","close":256.46},{"date":"2017-10-30","close":259.25},{"date":"2017-10-31","close":257.98},{"date":"2017-11-01","close":258.5},{"date":"2017-11-02","close":262.63},{"date":"2017-11-03","close":261.75},{"date":"2017-11-06","close":264.07},{"date":"2017-11-07","close":266.13},{"date":"2017-11-08","close":265.57},{"date":"2017-11-09","close":262.7},{"date":"2017-11-10","close":260.85},{"date":"2017-11-13","close":262.42},{"date":"2017-11-14","close":261.76},{"date":"2017-11-15","close":262.86},{"date":"2017-11-16","close":263.7},{"date":"2017-11-17","close":262.26},{"date":"2017-11-20","close":264.63},{"date":"2017-11-21","close":266.99},{"date":"2017-11-22","close":265.15},{"date":"2017-11-24","close":265.88},{"date":"2017-11-27","close":265.58},{"date":"2017-11-28","close":267.99},{"date":"2017-11-29","close":269.3},{"date":"2017-11-30","close":276.8},{"date":"2017-12-01","close":271.38},{"date":"2017-12-04","close":277.97},{"date":"2017-12-05","close":275.54},{"date":"2017-12-06","close":278.27},{"date":"2017-12-07","close":281.97},{"date":"2017-12-08","close":285.9},{"date":"2017-12-11","close":283.16},{"date":"2017-12-12","close":289.94},{"date":"2017-12-13","close":291.84},{"date":"2017-12-14","close":293.88},{"date":"2017-12-15","close":293.94},{"date":"2017-12-18","close":296.14},{"date":"2017-12-19","close":297.25},{"date":"2017-12-20","close":297.9},{"date":"2017-12-21","close":295.03},{"date":"2017-12-22","close":295.1},{"date":"2017-12-26","close":295.36},{"date":"2017-12-27","close":295.62},{"date":"2017-12-28","close":296.35},{"date":"2017-12-29","close":294.91},{"date":"2018-01-02","close":282.8864},{"date":"2018-01-03","close":283.8012},{"date":"2018-01-04","close":282.7244},{"date":"2018-01-05","close":294.3223},{"date":"2018-01-08","close":295.5707},{"date":"2018-01-09","close":303.4615},{"date":"2018-01-10","close":305.2055},{"date":"2018-01-11","close":312.696},{"date":"2018-01-12","close":320.4057},{"date":"2018-01-16","close":319.4051},{"date":"2018-01-17","close":334.51},{"date":"2018-01-18","close":324.1701},{"date":"2018-01-19","close":321.8543},{"date":"2018-01-22","close":322.1116},{"date":"2018-01-23","close":319.8148},{"date":"2018-01-24","close":318.9572},{"date":"2018-01-25","close":326.9814},{"date":"2018-01-26","close":327.0862},{"date":"2018-01-29","close":324.799},{"date":"2018-01-30","close":321.8353},{"date":"2018-01-31","close":337.7121},{"date":"2018-02-01","close":340.1613},{"date":"2018-02-02","close":332.5087},{"date":"2018-02-05","close":313.4203},{"date":"2018-02-06","close":324.8848},{"date":"2018-02-07","close":331.7559},{"date":"2018-02-08","close":315.7144},{"date":"2018-02-09","close":318.7503},{"date":"2018-02-12","close":329.2563},{"date":"2018-02-13","close":328.6433},{"date":"2018-02-14","close":330.2619},{"date":"2018-02-15","close":341.3807},{"date":"2018-02-16","close":340.0208},{"date":"2018-02-20","close":338.4023},{"date":"2018-02-21","close":337.4637},{"date":"2018-02-22","close":340.8636},{"date":"2018-02-23","close":341.5723},{"date":"2018-02-26","close":348.1038},{"date":"2018-02-27","close":349.2147},{"date":"2018-02-28","close":346.8875},{"date":"2018-03-01","close":334.8971},{"date":"2018-03-02","close":330.0895},{"date":"2018-03-05","close":337.8277},{"date":"2018-03-06","close":334.1597},{"date":"2018-03-07","close":332.3592},{"date":"2018-03-08","close":333.9777},{"date":"2018-03-09","close":339.5228},{"date":"2018-03-12","close":329.6298},{"date":"2018-03-13","close":324.3434},{"date":"2018-03-14","close":316.2891},{"date":"2018-03-15","close":316.0209},{"date":"2018-03-16","close":316.4902},{"date":"2018-03-19","close":317.7256},{"date":"2018-03-20","close":323.3473},{"date":"2018-03-21","close":322.8397},{"date":"2018-03-22","close":306.0896},{"date":"2018-03-23","close":307.4208},{"date":"2018-03-26","close":315.0536},{"date":"2018-03-27","close":307.5357},{"date":"2018-03-28","close":306.4822},{"date":"2018-03-29","close":314.0098},{"date":"2018-04-02","close":308.7998},{"date":"2018-04-03","close":316.8254},{"date":"2018-04-04","close":313.5883},{"date":"2018-04-05","close":322.1693},{"date":"2018-04-06","close":312.3242},{"date":"2018-04-09","close":308.8382},{"date":"2018-04-10","close":320.6657},{"date":"2018-04-11","close":313.5117},{"date":"2018-04-12","close":323.2036},{"date":"2018-04-13","close":315.3505},{"date":"2018-04-16","close":317.7351},{"date":"2018-04-17","close":322.4758},{"date":"2018-04-18","close":326.5747},{"date":"2018-04-19","close":326.23},{"date":"2018-04-20","close":324.3434},{"date":"2018-04-23","close":324.5061},{"date":"2018-04-24","close":315.1399},{"date":"2018-04-25","close":328.356},{"date":"2018-04-26","close":328.289},{"date":"2018-04-27","close":326.4598},{"date":"2018-04-30","close":319.4495},{"date":"2018-05-01","close":315.5995},{"date":"2018-05-02","close":310.4759},{"date":"2018-05-03","close":316.7009},{"date":"2018-05-04","close":320.2826},{"date":"2018-05-07","close":326.0289},{"date":"2018-05-08","close":324.056},{"date":"2018-05-09","close":329.9267},{"date":"2018-05-10","close":331.1586},{"date":"2018-05-11","close":329.609},{"date":"2018-05-14","close":331.6591},{"date":"2018-05-15","close":329.2818},{"date":"2018-05-16","close":328.1749},{"date":"2018-05-17","close":331.226},{"date":"2018-05-18","close":338.05},{"date":"2018-05-21","close":350.2638},{"date":"2018-05-22","close":341.6978},{"date":"2018-05-23","close":345.7305},{"date":"2018-05-24","close":345.5284},{"date":"2018-05-25","close":346.5775},{"date":"2018-05-29","close":339.2531},{"date":"2018-05-30","close":344.7488},{"date":"2018-05-31","close":338.945},{"date":"2018-06-01","close":343.334},{"date":"2018-06-04","close":347.1935},{"date":"2018-06-05","close":346.5871},{"date":"2018-06-06","close":357.6171},{"date":"2018-06-07","close":354.7007},{"date":"2018-06-08","close":355.6344},{"date":"2018-06-11","close":357.0203},{"date":"2018-06-12","close":356.7123},{"date":"2018-06-13","close":350.1964},{"date":"2018-06-14","close":348.8201},{"date":"2018-06-15","close":344.4504},{"date":"2018-06-18","close":341.4283},{"date":"2018-06-19","close":328.3193},{"date":"2018-06-20","close":329.8304},{"date":"2018-06-21","close":324.9892},{"date":"2018-06-22","close":326.1923},{"date":"2018-06-25","close":318.7716},{"date":"2018-06-26","close":318.8678},{"date":"2018-06-27","close":317.4434},{"date":"2018-06-28","close":322.0921},{"date":"2018-06-29","close":322.9199},{"date":"2018-07-02","close":323.4684},{"date":"2018-07-03","close":320.4367},{"date":"2018-07-05","close":320.6772},{"date":"2018-07-06","close":322.0825},{"date":"2018-07-09","close":329.0893},{"date":"2018-07-10","close":334.1327},{"date":"2018-07-11","close":327.8189},{"date":"2018-07-12","close":333.0451},{"date":"2018-07-13","close":337.6265},{"date":"2018-07-16","close":342.7372},{"date":"2018-07-17","close":343.4879},{"date":"2018-07-18","close":346.7122},{"date":"2018-07-19","close":341.9961},{"date":"2018-07-20","close":341.5822},{"date":"2018-07-23","close":340.0134},{"date":"2018-07-24","close":344.8257},{"date":"2018-07-25","close":342.564},{"date":"2018-07-26","close":345.8364},{"date":"2018-07-27","close":347.1165},{"date":"2018-07-30","close":337.8863},{"date":"2018-07-31","close":342.9297},{"date":"2018-08-01","close":339.5226},{"date":"2018-08-02","close":336.6062},{"date":"2018-08-03","close":335.3647},{"date":"2018-08-06","close":333.5648},{"date":"2018-08-07","close":337.5976},{"date":"2018-08-08","close":334.7294},{"date":"2018-08-09","close":332.4564},{"date":"2018-08-10","close":328.2877},{"date":"2018-08-13","close":327.2721},{"date":"2018-08-14","close":328.0265},{"date":"2018-08-15","close":320.8884},{"date":"2018-08-16","close":334.6424},{"date":"2018-08-17","close":335.0486},{"date":"2018-08-20","close":339.2464},{"date":"2018-08-21","close":342.1771},{"date":"2018-08-22","close":338.5597},{"date":"2018-08-23","close":336.0932},{"date":"2018-08-24","close":337.931},{"date":"2018-08-27","close":342.148},{"date":"2018-08-28","close":339.701},{"date":"2018-08-29","close":338.7144},{"date":"2018-08-30","close":335.5322},{"date":"2018-08-31","close":331.5569},{"date":"2018-09-04","close":334.9035},{"date":"2018-09-05","close":335.3194},{"date":"2018-09-06","close":339.759},{"date":"2018-09-07","close":337.8342},{"date":"2018-09-10","close":330.6573},{"date":"2018-09-11","close":333.9363},{"date":"2018-09-12","close":341.8289},{"date":"2018-09-13","close":343.8117},{"date":"2018-09-14","close":348.0095},{"date":"2018-09-17","close":344.2953},{"date":"2018-09-18","close":351.6656},{"date":"2018-09-19","close":353.2519},{"date":"2018-09-20","close":355.4185},{"date":"2018-09-21","close":360.0322},{"date":"2018-09-24","close":355.9311},{"date":"2018-09-25","close":355.196},{"date":"2018-09-26","close":353.0681},{"date":"2018-09-27","close":355.3508},{"date":"2018-09-28","close":359.713},{"date":"2018-10-01","close":369.7625},{"date":"2018-10-02","close":373.7088},{"date":"2018-10-03","close":379.4445},{"date":"2018-10-04","close":377.2102},{"date":"2018-10-05","close":373.8055},{"date":"2018-10-08","close":373.1285},{"date":"2018-10-09","close":372.8093},{"date":"2018-10-10","close":355.4282},{"date":"2018-10-11","close":346.3749},{"date":"2018-10-12","close":348.3094},{"date":"2018-10-15","close":347.1197},{"date":"2018-10-16","close":356.1826},{"date":"2018-10-17","close":353.5227},{"date":"2018-10-18","close":347.5742},{"date":"2018-10-19","close":344.5855},{"date":"2018-10-22","close":344.3147},{"date":"2018-10-23","close":338.579},{"date":"2018-10-24","close":343.0282},{"date":"2018-10-25","close":351.8494},{"date":"2018-10-26","close":347.4968},{"date":"2018-10-29","close":324.5928},{"date":"2018-10-30","close":338.4436},{"date":"2018-10-31","close":343.2314},{"date":"2018-11-01","close":351.1723},{"date":"2018-11-02","close":346.0267},{"date":"2018-11-05","close":350.1181},{"date":"2018-11-06","close":354.4609},{"date":"2018-11-07","close":359.829},{"date":"2018-11-08","close":360.276},{"date":"2018-11-09","close":358.8865},{"date":"2018-11-12","close":346.9249},{"date":"2018-11-13","close":339.6177},{"date":"2018-11-14","close":334.9633},{"date":"2018-11-15","close":331.9025},{"date":"2018-11-16","close":326.4416},{"date":"2018-11-19","close":311.8564},{"date":"2018-11-20","close":308.7081},{"date":"2018-11-21","close":308.3388},{"date":"2018-11-23","close":303.4804},{"date":"2018-11-26","close":307.406},{"date":"2018-11-27","close":309.0287},{"date":"2018-11-28","close":324.0609},{"date":"2018-11-29","close":332.8645},{"date":"2018-11-30","close":336.9456},{"date":"2018-12-03","close":349.772},{"date":"2018-12-04","close":332.8062},{"date":"2018-12-06","close":322.5062},{"date":"2018-12-07","close":314.0719},{"date":"2018-12-10","close":317.1133},{"date":"2018-12-11","close":312.9155},{"date":"2018-12-12","close":317.4436},{"date":"2018-12-13","close":316.2581},{"date":"2018-12-14","close":309.7284},{"date":"2018-12-17","close":307.1825},{"date":"2018-12-18","close":318.7749},{"date":"2018-12-19","close":310.5057},{"date":"2018-12-20","close":304.1896},{"date":"2018-12-21","close":295.9303},{"date":"2018-12-24","close":285.8344},{"date":"2018-12-26","close":305.0448},{"date":"2018-12-27","close":308.1639},{"date":"2018-12-28","close":307.4254},{"date":"2018-12-31","close":313.3722},{"date":"2019-01-02","close":314.6451},{"date":"2019-01-03","close":302.1006},{"date":"2019-01-04","close":317.8226},{"date":"2019-01-07","close":318.8234},{"date":"2019-01-08","close":330.8919},{"date":"2019-01-09","close":334.0985},{"date":"2019-01-10","close":342.63},{"date":"2019-01-11","close":342.9118},{"date":"2019-01-14","close":340.4437},{"date":"2019-01-15","close":342.2705},{"date":"2019-01-16","close":342.0956},{"date":"2019-01-17","close":348.9266},{"date":"2019-01-18","close":354.407},{"date":"2019-01-22","close":347.7703},{"date":"2019-01-23","close":348.4602},{"date":"2019-01-24","close":348.1298},{"date":"2019-01-25","close":353.892},{"date":"2019-01-28","close":352.6968},{"date":"2019-01-29","close":354.5819},{"date":"2019-01-30","close":376.7463},{"date":"2019-01-31","close":374.7057},{"date":"2019-02-01","close":376.4645},{"date":"2019-02-04","close":385.7636},{"date":"2019-02-05","close":398.5706},{"date":"2019-02-06","close":399.4743},{"date":"2019-02-07","close":395.6803},{"date":"2019-02-08","close":395.4264},{"date":"2019-02-11","close":394.4889},{"date":"2019-02-12","close":401.1003},{"date":"2019-02-13","close":400.9636},{"date":"2019-02-14","close":400.2214},{"date":"2019-02-15","close":408.1805},{"date":"2019-02-19","close":406.5106},{"date":"2019-02-20","close":411.6766},{"date":"2019-02-21","close":407.7996},{"date":"2019-02-22","close":414.1181},{"date":"2019-02-25","close":416.872},{"date":"2019-02-26","close":416.7744},{"date":"2019-02-27","close":425.2413},{"date":"2019-02-28","close":429.6554},{"date":"2019-03-01","close":430.3},{"date":"2019-03-04","close":422.5557},{"date":"2019-03-05","close":420.0459},{"date":"2019-03-06","close":414.5185},{"date":"2019-03-07","close":412.663},{"date":"2019-03-08","close":412.6434},{"date":"2019-03-11","close":390.6411},{"date":"2019-03-12","close":366.6173},{"date":"2019-03-13","close":368.3068},{"date":"2019-03-14","close":364.5567},{"date":"2019-03-15","close":370.1135},{"date":"2019-03-18","close":363.5606},{"date":"2019-03-19","close":364.6837},{"date":"2019-03-20","close":367.3497},{"date":"2019-03-21","close":363.9708},{"date":"2019-03-22","close":353.6874},{"date":"2019-03-25","close":361.7832},{"date":"2019-03-26","close":361.7051},{"date":"2019-03-27","close":365.4454},{"date":"2019-03-28","close":365.67},{"date":"2019-03-29","close":372.4865},{"date":"2019-04-01","close":382.3695},{"date":"2019-04-02","close":381.598},{"date":"2019-04-03","close":375.7287},{"date":"2019-04-04","close":386.5883},{"date":"2019-04-05","close":382.7504},{"date":"2019-04-08","close":365.7481},{"date":"2019-04-09","close":360.3965},{"date":"2019-04-10","close":356.3925},{"date":"2019-04-11","close":361.4903},{"date":"2019-04-12","close":370.7482},{"date":"2019-04-15","close":366.6661},{"date":"2019-04-16","close":372.7795},{"date":"2019-04-17","close":368.6779},{"date":"2019-04-18","close":371.1682},{"date":"2019-04-22","close":366.3829},{"date":"2019-04-23","close":365.2598},{"date":"2019-04-24","close":366.6661},{"date":"2019-04-25","close":373.8342},{"date":"2019-04-26","close":371.8713},{"date":"2019-04-29","close":370.172},{"date":"2019-04-30","close":368.8439},{"date":"2019-05-01","close":367.9748},{"date":"2019-05-02","close":366.9982},{"date":"2019-05-03","close":367.6427},{"date":"2019-05-06","close":362.8965},{"date":"2019-05-07","close":348.8631},{"date":"2019-05-08","close":351.3241},{"date":"2019-05-09","close":347.8226},{"date":"2019-05-10","close":348.353},{"date":"2019-05-13","close":331.3611},{"date":"2019-05-14","close":336.9301},{"date":"2019-05-15","close":339.4838},{"date":"2019-05-16","close":347.5083},{"date":"2019-05-17","close":348.6967},{"date":"2019-05-20","close":346.5064},{"date":"2019-05-21","close":352.3603},{"date":"2019-05-22","close":346.4966},{"date":"2019-05-23","close":344.3063},{"date":"2019-05-24","close":348.5789},{"date":"2019-05-28","close":348.5592},{"date":"2019-05-29","close":342.5875},{"date":"2019-05-30","close":343.6385},{"date":"2019-05-31","close":335.5255},{"date":"2019-06-03","close":332.854},{"date":"2019-06-04","close":338.4819},{"date":"2019-06-05","close":342.5384},{"date":"2019-06-06","close":344.3947},{"date":"2019-06-07","close":347.4002},{"date":"2019-06-10","close":347.4984},{"date":"2019-06-11","close":343.1081},{"date":"2019-06-12","close":340.849},{"date":"2019-06-13","close":342.6464},{"date":"2019-06-14","close":340.9767},{"date":"2019-06-17","close":348.5789},{"date":"2019-06-18","close":367.2993},{"date":"2019-06-19","close":361.9955},{"date":"2019-06-20","close":368.203},{"date":"2019-06-21","close":365.2171},{"date":"2019-06-24","close":367.3288},{"date":"2019-06-25","close":362.742},{"date":"2019-06-26","close":368.2619},{"date":"2019-06-27","close":357.5364},{"date":"2019-06-28","close":357.5266},{"date":"2019-07-01","close":350.1111},{"date":"2019-07-02","close":347.8521},{"date":"2019-07-03","close":348.1565},{"date":"2019-07-05","close":349.5217},{"date":"2019-07-08","close":344.8662},{"date":"2019-07-09","close":346.8011},{"date":"2019-07-10","close":346.0251},{"date":"2019-07-11","close":352.6058},{"date":"2019-07-12","close":358.8231},{"date":"2019-07-15","close":355.1693},{"date":"2019-07-16","close":356.289},{"date":"2019-07-17","close":362.9385},{"date":"2019-07-18","close":354.6783},{"date":"2019-07-19","close":370.6388},{"date":"2019-07-22","close":366.769},{"date":"2019-07-23","close":366.4252},{"date":"2019-07-24","close":354.9926},{"date":"2019-07-25","close":341.8901},{"date":"2019-07-26","close":338.8552},{"date":"2019-07-29","close":334.1505},{"date":"2019-07-30","close":341.2714},{"date":"2019-07-31","close":335.1032},{"date":"2019-08-01","close":328.336},{"date":"2019-08-02","close":333.5121},{"date":"2019-08-05","close":325.1635},{"date":"2019-08-06","close":326.5287},{"date":"2019-08-07","close":325.4778},{"date":"2019-08-08","close":332.4207},{"date":"2019-08-09","close":333.6067},{"date":"2019-08-12","close":329.0505},{"date":"2019-08-13","close":328.9715},{"date":"2019-08-14","close":316.6768},{"date":"2019-08-15","close":324.1682},{"date":"2019-08-16","close":326.5896},{"date":"2019-08-19","close":329.8807},{"date":"2019-08-20","close":327.8745},{"date":"2019-08-21","close":336.0182},{"date":"2019-08-22","close":350.2697},{"date":"2019-08-23","close":351.851},{"date":"2019-08-26","close":354.8456},{"date":"2019-08-27","close":350.586},{"date":"2019-08-28","close":355.7648},{"date":"2019-08-29","close":358.5024},{"date":"2019-08-30","close":359.8366},{"date":"2019-09-03","close":350.2796},{"date":"2019-09-04","close":352.365},{"date":"2019-09-05","close":356.0909},{"date":"2019-09-06","close":358.7594},{"date":"2019-09-09","close":354.5887},{"date":"2019-09-10","close":365.1736},{"date":"2019-09-11","close":378.4664},{"date":"2019-09-12","close":371.2419},{"date":"2019-09-13","close":375.3236},{"date":"2019-09-16","close":374.4242},{"date":"2019-09-17","close":379.7117},{"date":"2019-09-18","close":381.8959},{"date":"2019-09-19","close":379.9489},{"date":"2019-09-20","close":374.9579},{"date":"2019-09-23","close":372.6255},{"date":"2019-09-24","close":377.1915},{"date":"2019-09-25","close":381.6884},{"date":"2019-09-26","close":382.3703},{"date":"2019-09-27","close":378.3874},{"date":"2019-09-30","close":376.0253},{"date":"2019-10-01","close":370.5599},{"date":"2019-10-02","close":363.0684},{"date":"2019-10-03","close":367.7234},{"date":"2019-10-04","close":371.311},{"date":"2019-10-07","close":372.1412},{"date":"2019-10-08","close":369.7297},{"date":"2019-10-09","close":370.5797},{"date":"2019-10-10","close":366.6659},{"date":"2019-10-11","close":370.5402},{"date":"2019-10-14","close":368.8204},{"date":"2019-10-15","close":366.6264},{"date":"2019-10-16","close":368.0792},{"date":"2019-10-17","close":364.7486},{"date":"2019-10-18","close":339.9813},{"date":"2019-10-21","close":327.1925},{"date":"2019-10-22","close":333.0631},{"date":"2019-10-23","close":336.5222},{"date":"2019-10-24","close":340.5249},{"date":"2019-10-25","close":335.86},{"date":"2019-10-28","close":336.8978},{"date":"2019-10-29","close":344.8537},{"date":"2019-10-30","close":342.0172},{"date":"2019-10-31","close":335.9391},{"date":"2019-11-01","close":341.1574},{"date":"2019-11-04","close":346.9885},{"date":"2019-11-05","close":354.1044},{"date":"2019-11-06","close":350.0523},{"date":"2019-11-07","close":355.1967},{"date":"2019-11-08","close":348.924},{"date":"2019-11-11","close":364.7896},{"date":"2019-11-12","close":360.7337},{"date":"2019-11-13","close":360.356},{"date":"2019-11-14","close":365.2668},{"date":"2019-11-15","close":369.4817},{"date":"2019-11-18","close":367.2748},{"date":"2019-11-19","close":364.8294},{"date":"2019-11-20","close":368.7162},{"date":"2019-11-21","close":364.2727},{"date":"2019-11-22","close":369.1437},{"date":"2019-11-25","close":370.9231},{"date":"2019-11-26","close":371.3009},{"date":"2019-11-27","close":365.8235},{"date":"2019-11-29","close":364.0142},{"date":"2019-12-02","close":353.0793},{"date":"2019-12-03","close":349.9976},{"date":"2019-12-04","close":346.7768},{"date":"2019-12-05","close":343.6355},{"date":"2019-12-06","close":351.9957},{"date":"2019-12-09","close":349.1328},{"date":"2019-12-10","close":345.8423},{"date":"2019-12-11","close":347.9299},{"date":"2019-12-12","close":344.2419},{"date":"2019-12-13","close":339.6492},{"date":"2019-12-16","close":325.0659},{"date":"2019-12-17","close":325.0659},{"date":"2019-12-18","close":328.7242},{"date":"2019-12-19","close":331.5275},{"date":"2019-12-20","close":326.06},{"date":"2019-12-23","close":335.5536},{"date":"2019-12-24","close":331.0305},{"date":"2019-12-26","close":327.9687},{"date":"2019-12-27","close":328.1874},{"date":"2019-12-30","close":324.4695},{"date":"2019-12-31","close":323.8333},{"date":"2020-01-02","close":331.3486},{"date":"2020-01-03","close":330.7919},{"date":"2020-01-06","close":331.7661},{"date":"2020-01-07","close":335.2852},{"date":"2020-01-08","close":329.4101},{"date":"2020-01-09","close":334.3507},{"date":"2020-01-10","close":327.9687},{"date":"2020-01-13","close":328.2669},{"date":"2020-01-14","close":330.3843},{"date":"2020-01-15","close":327.8494},{"date":"2020-01-16","close":330.0364},{"date":"2020-01-17","close":322.2328},{"date":"2020-01-21","close":311.5166},{"date":"2020-01-22","close":307.1724},{"date":"2020-01-23","close":315.9104},{"date":"2020-01-24","close":321.1393},{"date":"2020-01-27","close":314.7275},{"date":"2020-01-28","close":314.6877},{"date":"2020-01-29","close":320.1154},{"date":"2020-01-30","close":321.3878},{"date":"2020-01-31","close":316.3876},{"date":"2020-02-03","close":314.131},{"date":"2020-02-04","close":316.0595},{"date":"2020-02-05","close":327.6009},{"date":"2020-02-06","close":339.4106},{"date":"2020-02-07","close":334.7583},{"date":"2020-02-10","close":342.6315},{"date":"2020-02-11","close":342.3829},{"date":"2020-02-12","close":345.395},{"date":"2020-02-13","close":342.82},{"date":"2020-02-14","close":340.49},{"date":"2020-02-18","close":338.88},{"date":"2020-02-19","close":338.3},{"date":"2020-02-20","close":336.28},{"date":"2020-02-21","close":330.38},{"date":"2020-02-24","close":317.9},{"date":"2020-02-25","close":304.14},{"date":"2020-02-26","close":305.59},{"date":"2020-02-27","close":287.76},{"date":"2020-02-28","close":275.11},{"date":"2020-03-02","close":289.27},{"date":"2020-03-03","close":280.62},{"date":"2020-03-04","close":283.12},{"date":"2020-03-05","close":260.37},{"date":"2020-03-06","close":262.33},{"date":"2020-03-09","close":227.17},{"date":"2020-03-10","close":231.01},{"date":"2020-03-11","close":189.08},{"date":"2020-03-12","close":154.84},{"date":"2020-03-13","close":170.2},{"date":"2020-03-16","close":129.61},{"date":"2020-03-17","close":124.14},{"date":"2020-03-18","close":101.89},{"date":"2020-03-19","close":97.71},{"date":"2020-03-20","close":95.01},{"date":"2020-03-23","close":105.62},{"date":"2020-03-24","close":127.68},{"date":"2020-03-25","close":158.73},{"date":"2020-03-26","close":180.55},{"date":"2020-03-27","close":162.0},{"date":"2020-03-30","close":152.28},{"date":"2020-03-31","close":149.14},{"date":"2020-04-01","close":130.7},{"date":"2020-04-02","close":123.27},{"date":"2020-04-03","close":124.52},{"date":"2020-04-06","close":148.77},{"date":"2020-04-07","close":141.58},{"date":"2020-04-08","close":146.87},{"date":"2020-04-09","close":151.84},{"date":"2020-04-13","close":147.33},{"date":"2020-04-14","close":141.0},{"date":"2020-04-15","close":145.98},{"date":"2020-04-16","close":134.24},{"date":"2020-04-17","close":154.0},{"date":"2020-04-20","close":143.61},{"date":"2020-04-21","close":136.33},{"date":"2020-04-22","close":134.97},{"date":"2020-04-23","close":137.74},{"date":"2020-04-24","close":128.98},{"date":"2020-04-27","close":128.68},{"date":"2020-04-28","close":131.3},{"date":"2020-04-29","close":139.0},{"date":"2020-04-30","close":141.02},{"date":"2020-05-01","close":133.37},{"date":"2020-05-04","close":131.46},{"date":"2020-05-05","close":125.4},{"date":"2020-05-06","close":121.86},{"date":"2020-05-07","close":128.65},{"date":"2020-05-08","close":133.44},{"date":"2020-05-11","close":128.91},{"date":"2020-05-12","close":125.22},{"date":"2020-05-13","close":121.5},{"date":"2020-05-14","close":122.52},{"date":"2020-05-15","close":120.0},{"date":"2020-05-18","close":135.44},{"date":"2020-05-19","close":130.44},{"date":"2020-05-20","close":133.32},{"date":"2020-05-21","close":139.0},{"date":"2020-05-22","close":137.53},{"date":"2020-05-26","close":144.73},{"date":"2020-05-27","close":149.52},{"date":"2020-05-28","close":149.82},{"date":"2020-05-29","close":145.85},{"date":"2020-06-01","close":151.39},{"date":"2020-06-02","close":153.31},{"date":"2020-06-03","close":173.16},{"date":"2020-06-04","close":184.3},{"date":"2020-06-05","close":205.43},{"date":"2020-06-08","close":230.5},{"date":"2020-06-09","close":216.74},{"date":"2020-06-10","close":203.41},{"date":"2020-06-11","close":170.0},{"date":"2020-06-12","close":189.51},{"date":"2020-06-15","close":190.94},{"date":"2020-06-16","close":197.77},{"date":"2020-06-17","close":192.54},{"date":"2020-06-18","close":192.29},{"date":"2020-06-19","close":187.02},{"date":"2020-06-22","close":188.52},{"date":"2020-06-23","close":187.88},{"date":"2020-06-24","close":176.69},{"date":"2020-06-25","close":174.88},{"date":"2020-06-26","close":170.01},{"date":"2020-06-29","close":194.49},{"date":"2020-06-30","close":183.3},{"date":"2020-07-01","close":180.32},{"date":"2020-07-02","close":180.81},{"date":"2020-07-06","close":187.91},{"date":"2020-07-07","close":178.88},{"date":"2020-07-08","close":180.08},{"date":"2020-07-09","close":173.28},{"date":"2020-07-10","close":178.44},{"date":"2020-07-13","close":175.65},{"date":"2020-07-14","close":179.96},{"date":"2020-07-15","close":187.94},{"date":"2020-07-16","close":178.7},{"date":"2020-07-17","close":175.66},{"date":"2020-07-20","close":174.42},{"date":"2020-07-21","close":178.63},{"date":"2020-07-22","close":179.79},{"date":"2020-07-23","close":176.45},{"date":"2020-07-24","close":173.76},{"date":"2020-07-27","close":170.21},{"date":"2020-07-28","close":170.84},{"date":"2020-07-29","close":166.01},{"date":"2020-07-30","close":161.95},{"date":"2020-07-31","close":158.0},{"date":"2020-08-03","close":162.27},{"date":"2020-08-04","close":165.07},{"date":"2020-08-05","close":174.28},{"date":"2020-08-06","close":172.2},{"date":"2020-08-07","close":170.02},{"date":"2020-08-10","close":179.41},{"date":"2020-08-11","close":180.13},{"date":"2020-08-12","close":175.44},{"date":"2020-08-13","close":174.73},{"date":"2020-08-14","close":178.08},{"date":"2020-08-17","close":172.01},{"date":"2020-08-18","close":170.23},{"date":"2020-08-19","close":169.27},{"date":"2020-08-20","close":169.58},{"date":"2020-08-21","close":167.5},{"date":"2020-08-24","close":178.27},{"date":"2020-08-25","close":174.73},{"date":"2020-08-26","close":171.9},{"date":"2020-08-27","close":174.2},{"date":"2020-08-28","close":175.8},{"date":"2020-08-31","close":171.82},{"date":"2020-09-01","close":172.1},{"date":"2020-09-02","close":174.78},{"date":"2020-09-03","close":168.77},{"date":"2020-09-04","close":171.05},{"date":"2020-09-08","close":161.08},{"date":"2020-09-09","close":160.78},{"date":"2020-09-10","close":157.69},{"date":"2020-09-11","close":160.23},{"date":"2020-09-14","close":165.35},{"date":"2020-09-15","close":163.49},{"date":"2020-09-16","close":167.46},{"date":"2020-09-17","close":167.53},{"date":"2020-09-18","close":161.14},{"date":"2020-09-21","close":156.35},{"date":"2020-09-22","close":156.8},{"date":"2020-09-23","close":151.18},{"date":"2020-09-24","close":146.05},{"date":"2020-09-25","close":156.03},{"date":"2020-09-28","close":166.08},{"date":"2020-09-29","close":163.6},{"date":"2020-09-30","close":165.26},{"date":"2020-10-01","close":167.86},{"date":"2020-10-02","close":168.08},{"date":"2020-10-05","close":171.2},{"date":"2020-10-06","close":159.54},{"date":"2020-10-07","close":164.61},{"date":"2020-10-08","close":168.0},{"date":"2020-10-09","close":167.33},{"date":"2020-10-12","close":167.35},{"date":"2020-10-13","close":162.14},{"date":"2020-10-14","close":163.24},{"date":"2020-10-15","close":164.24},{"date":"2020-10-16","close":167.35},{"date":"2020-10-19","close":167.11},{"date":"2020-10-20","close":167.24},{"date":"2020-10-21","close":163.86},{"date":"2020-10-22","close":169.07},{"date":"2020-10-23","close":167.36},{"date":"2020-10-26","close":160.83},{"date":"2020-10-27","close":155.24},{"date":"2020-10-28","close":148.14},{"date":"2020-10-29","close":148.29},{"date":"2020-10-30","close":144.39},{"date":"2020-11-02","close":148.6},{"date":"2020-11-03","close":153.65},{"date":"2020-11-04","close":151.63},{"date":"2020-11-05","close":157.09},{"date":"2020-11-06","close":157.74},{"date":"2020-11-09","close":179.36},{"date":"2020-11-10","close":188.69},{"date":"2020-11-11","close":182.15},{"date":"2020-11-12","close":176.72},{"date":"2020-11-13","close":187.11},{"date":"2020-11-16","close":202.4},{"date":"2020-11-17","close":210.05},{"date":"2020-11-18","close":203.3},{"date":"2020-11-19","close":205.67},{"date":"2020-11-20","close":199.62},{"date":"2020-11-23","close":211.53},{"date":"2020-11-24","close":218.49},{"date":"2020-11-25","close":217.61},{"date":"2020-11-27","close":216.5},{"date":"2020-11-30","close":210.71},{"date":"2020-12-01","close":213.01},{"date":"2020-12-02","close":223.85},{"date":"2020-12-03","close":237.2},{"date":"2020-12-04","close":232.71},{"date":"2020-12-07","close":238.17},{"date":"2020-12-08","close":236.57},{"date":"2020-12-09","close":232.06},{"date":"2020-12-10","close":234.43},{"date":"2020-12-11","close":230.33},{"date":"2020-12-14","close":228.62},{"date":"2020-12-15","close":229.5},{"date":"2020-12-16","close":225.87},{"date":"2020-12-17","close":221.24},{"date":"2020-12-18","close":219.75},{"date":"2020-12-21","close":219.31},{"date":"2020-12-22","close":218.78},{"date":"2020-12-23","close":219.69},{"date":"2020-12-24","close":217.15},{"date":"2020-12-28","close":216.09},{"date":"2020-12-29","close":216.25},{"date":"2020-12-30","close":216.67},{"date":"2020-12-31","close":214.06},{"date":"2021-01-04","close":202.72},{"date":"2021-01-05","close":211.63},{"date":"2021-01-06","close":211.03},{"date":"2021-01-07","close":212.71},{"date":"2021-01-08","close":209.9},{"date":"2021-01-11","close":206.79},{"date":"2021-01-12","close":208.41},{"date":"2021-01-13","close":207.21},{"date":"2021-01-14","close":209.91},{"date":"2021-01-15","close":204.32},{"date":"2021-01-19","close":210.71},{"date":"2021-01-20","close":211.45},{"date":"2021-01-21","close":207.41},{"date":"2021-01-22","close":205.84},{"date":"2021-01-25","close":203.36},{"date":"2021-01-26","close":202.06},{"date":"2021-01-27","close":194.03},{"date":"2021-01-28","close":197.23},{"date":"2021-01-29","close":194.19},{"date":"2021-02-01","close":195.84},{"date":"2021-02-02","close":200.94},{"date":"2021-02-03","close":207.39},{"date":"2021-02-04","close":210.64},{"date":"2021-02-05","close":207.93},{"date":"2021-02-08","close":211.95},{"date":"2021-02-09","close":215.12},{"date":"2021-02-10","close":211.92},{"date":"2021-02-11","close":210.66},{"date":"2021-02-12","close":210.98},{"date":"2021-02-16","close":217.18},{"date":"2021-02-17","close":215.52},{"date":"2021-02-18","close":208.48},{"date":"2021-02-19","close":217.47},{"date":"2021-02-22","close":212.88},{"date":"2021-02-23","close":212.12},{"date":"2021-02-24","close":229.34},{"date":"2021-02-25","close":216.45},{"date":"2021-02-26","close":212.01},{"date":"2021-03-01","close":224.39},{"date":"2021-03-02","close":223.14},{"date":"2021-03-03","close":228.56},{"date":"2021-03-04","close":224.71},{"date":"2021-03-05","close":223.22},{"date":"2021-03-08","close":224.03},{"date":"2021-03-09","close":230.61},{"date":"2021-03-10","close":245.34},{"date":"2021-03-11","close":252.0},{"date":"2021-03-12","close":269.19},{"date":"2021-03-15","close":265.63},{"date":"2021-03-16","close":255.21},{"date":"2021-03-17","close":263.59},{"date":"2021-03-18","close":256.06},{"date":"2021-03-19","close":255.82},{"date":"2021-03-22","close":251.23},{"date":"2021-03-23","close":241.25},{"date":"2021-03-24","close":239.24},{"date":"2021-03-25","close":247.19},{"date":"2021-03-26","close":244.87},{"date":"2021-03-29","close":250.52},{"date":"2021-03-30","close":252.01},{"date":"2021-03-31","close":254.72},{"date":"2021-04-01","close":252.96},{"date":"2021-04-05","close":259.36},{"date":"2021-04-06","close":255.17},{"date":"2021-04-07","close":252.58},{"date":"2021-04-08","close":254.95},{"date":"2021-04-09","close":252.36},{"date":"2021-04-12","close":249.52},{"date":"2021-04-13","close":253.27},{"date":"2021-04-14","close":252.43},{"date":"2021-04-15","close":251.11},{"date":"2021-04-16","close":248.18},{"date":"2021-04-19","close":244.15},{"date":"2021-04-20","close":234.06},{"date":"2021-04-21","close":235.92},{"date":"2021-04-22","close":234.33},{"date":"2021-04-23","close":238.38},{"date":"2021-04-26","close":241.44},{"date":"2021-04-27","close":242.47},{"date":"2021-04-28","close":235.46},{"date":"2021-04-29","close":235.94},{"date":"2021-04-30","close":234.31},{"date":"2021-05-03","close":235.19},{"date":"2021-05-04","close":233.63},{"date":"2021-05-05","close":228.18},{"date":"2021-05-06","close":229.81},{"date":"2021-05-07","close":235.47},{"date":"2021-05-10","close":232.93},{"date":"2021-05-11","close":228.88},{"date":"2021-05-12","close":220.78},{"date":"2021-05-13","close":222.64},{"date":"2021-05-14","close":228.47},{"date":"2021-05-17","close":227.98},{"date":"2021-05-18","close":227.55},{"date":"2021-05-19","close":224.42},{"date":"2021-05-20","close":227.65},{"date":"2021-05-21","close":234.82},{"date":"2021-05-24","close":237.44},{"date":"2021-05-25","close":240.74},{"date":"2021-05-26","close":241.37},{"date":"2021-05-27","close":250.7},{"date":"2021-05-28","close":247.02},{"date":"2021-06-01","close":254.73},{"date":"2021-06-02","close":255.62},{"date":"2021-06-03","close":250.32},{"date":"2021-06-04","close":249.92},{"date":"2021-06-07","close":252.66},{"date":"2021-06-08","close":252.76},{"date":"2021-06-09","close":248.06},{"date":"2021-06-10","close":248.34},{"date":"2021-06-11","close":247.28},{"date":"2021-06-14","close":245.14},{"date":"2021-06-15","close":246.54},{"date":"2021-06-16","close":242.27},{"date":"2021-06-17","close":239.22},{"date":"2021-06-18","close":237.35},{"date":"2021-06-21","close":245.28},{"date":"2021-06-22","close":243.78},{"date":"2021-06-23","close":243.57},{"date":"2021-06-24","close":250.57},{"date":"2021-06-25","close":248.38},{"date":"2021-06-28","close":239.96},{"date":"2021-06-29","close":235.76},{"date":"2021-06-30","close":239.56},{"date":"2021-07-01","close":239.73},{"date":"2021-07-02","close":236.68},{"date":"2021-07-06","close":236.14},{"date":"2021-07-07","close":231.78},{"date":"2021-07-08","close":236.77},{"date":"2021-07-09","close":239.59},{"date":"2021-07-12","close":238.29},{"date":"2021-07-13","close":228.2},{"date":"2021-07-14","close":224.45},{"date":"2021-07-15","close":222.76},{"date":"2021-07-16","close":217.74},{"date":"2021-07-19","close":206.99},{"date":"2021-07-20","close":217.15},{"date":"2021-07-21","close":222.54},{"date":"2021-07-22","close":220.87},{"date":"2021-07-23","close":221.52},{"date":"2021-07-26","close":225.85},{"date":"2021-07-27","close":222.27},{"date":"2021-07-28","close":231.57},{"date":"2021-07-29","close":231.63},{"date":"2021-07-30","close":226.48},{"date":"2021-08-02","close":225.34},{"date":"2021-08-03","close":229.09},{"date":"2021-08-04","close":226.63},{"date":"2021-08-05","close":229.94},{"date":"2021-08-06","close":231.33},{"date":"2021-08-09","close":232.27},{"date":"2021-08-10","close":235.78},{"date":"2021-08-11","close":239.49},{"date":"2021-08-12","close":238.18},{"date":"2021-08-13","close":234.46},{"date":"2021-08-16","close":229.06},{"date":"2021-08-17","close":222.22},{"date":"2021-08-18","close":219.0},{"date":"2021-08-19","close":212.16},{"date":"2021-08-20","close":212.67},{"date":"2021-08-23","close":219.4},{"date":"2021-08-24","close":221.43},{"date":"2021-08-25","close":221.03},{"date":"2021-08-26","close":216.5},{"date":"2021-08-27","close":221.75},{"date":"2021-08-30","close":217.66},{"date":"2021-08-31","close":219.5},{"date":"2021-09-01","close":218.12},{"date":"2021-09-02","close":220.83},{"date":"2021-09-03","close":218.17},{"date":"2021-09-07","close":214.24},{"date":"2021-09-08","close":211.38},{"date":"2021-09-09","close":213.94},{"date":"2021-09-10","close":210.3},{"date":"2021-09-13","close":214.48},{"date":"2021-09-14","close":211.57},{"date":"2021-09-15","close":214.22},{"date":"2021-09-16","close":213.36},{"date":"2021-09-17","close":213.36},{"date":"2021-09-20","close":209.5},{"date":"2021-09-21","close":208.51},{"date":"2021-09-22","close":216.98},{"date":"2021-09-23","close":221.1},{"date":"2021-09-24","close":221.39},{"date":"2021-09-27","close":224.16},{"date":"2021-09-28","close":218.41},{"date":"2021-09-29","close":225.36},{"date":"2021-09-30","close":219.94},{"date":"2021-10-01","close":226.0},{"date":"2021-10-04","close":223.79},{"date":"2021-10-05","close":224.42},{"date":"2021-10-06","close":224.99},{"date":"2021-10-07","close":226.48},{"date":"2021-10-08","close":226.39},{"date":"2021-10-11","close":226.45},{"date":"2021-10-12","close":223.57},{"date":"2021-10-13","close":221.78},{"date":"2021-10-14","close":217.44},{"date":"2021-10-15","close":217.04},{"date":"2021-10-18","close":216.98},{"date":"2021-10-19","close":215.97},{"date":"2021-10-20","close":216.17},{"date":"2021-10-21","close":214.34},{"date":"2021-10-22","close":212.97},{"date":"2021-10-25","close":212.87},{"date":"2021-10-26","close":209.81},{"date":"2021-10-27","close":206.61},{"date":"2021-10-28","close":207.85},{"date":"2021-10-29","close":207.03},{"date":"2021-11-01","close":214.58},{"date":"2021-11-02","close":212.77},{"date":"2021-11-03","close":213.38},{"date":"2021-11-04","close":213.03},{"date":"2021-11-05","close":224.46},{"date":"2021-11-08","close":222.68},{"date":"2021-11-09","close":220.79},{"date":"2021-11-10","close":218.5},{"date":"2021-11-11","close":219.38},{"date":"2021-11-12","close":220.96},{"date":"2021-11-15","close":233.09},{"date":"2021-11-16","close":225.8},{"date":"2021-11-17","close":226.62},{"date":"2021-11-18","close":227.25},{"date":"2021-11-19","close":214.13},{"date":"2021-11-22","close":209.9},{"date":"2021-11-23","close":209.13},{"date":"2021-11-24","close":210.6},{"date":"2021-11-26","close":199.21},{"date":"2021-11-29","close":198.5},{"date":"2021-11-30","close":197.85},{"date":"2021-12-01","close":188.19},{"date":"2021-12-02","close":202.38},{"date":"2021-12-03","close":198.49},{"date":"2021-12-06","close":205.88},{"date":"2021-12-07","close":208.83},{"date":"2021-12-08","close":211.03},{"date":"2021-12-09","close":207.56},{"date":"2021-12-10","close":205.06},{"date":"2021-12-13","close":197.4},{"date":"2021-12-14","close":195.5},{"date":"2021-12-15","close":195.43},{"date":"2021-12-16","close":190.79},{"date":"2021-12-17","close":192.63},{"date":"2021-12-20","close":188.48},{"date":"2021-12-21","close":199.52},{"date":"2021-12-22","close":201.69},{"date":"2021-12-23","close":204.22},{"date":"2021-12-27","close":203.17},{"date":"2021-12-28","close":206.13},{"date":"2021-12-29","close":203.66},{"date":"2021-12-30","close":202.71},{"date":"2021-12-31","close":201.32},{"date":"2022-01-03","close":207.86},{"date":"2022-01-04","close":213.63},{"date":"2022-01-05","close":213.07},{"date":"2022-01-06","close":211.34},{"date":"2022-01-07","close":215.5},{"date":"2022-01-10","close":209.31},{"date":"2022-01-11","close":216.02},{"date":"2022-01-12","close":217.45},{"date":"2022-01-13","close":223.9},{"date":"2022-01-14","close":225.96},{"date":"2022-01-18","close":225.01},{"date":"2022-01-19","close":217.08},{"date":"2022-01-20","close":214.19},{"date":"2022-01-21","close":205.44},{"date":"2022-01-24","close":204.2},{"date":"2022-01-25","close":204.1},{"date":"2022-01-26","close":194.27},{"date":"2022-01-27","close":189.75},{"date":"2022-01-28","close":190.57},{"date":"2022-01-31","close":200.24},{"date":"2022-02-01","close":208.34},{"date":"2022-02-02","close":207.52},{"date":"2022-02-03","close":206.39},{"date":"2022-02-04","close":206.45},{"date":"2022-02-07","close":211.92},{"date":"2022-02-08","close":213.27},{"date":"2022-02-09","close":215.86},{"date":"2022-02-10","close":218.75},{"date":"2022-02-11","close":212.3},{"date":"2022-02-14","close":210.04},{"date":"2022-02-15","close":217.73},{"date":"2022-02-16","close":218.93},{"date":"2022-02-17","close":213.58},{"date":"2022-02-18","close":209.03},{"date":"2022-02-22","close":198.74},{"date":"2022-02-23","close":196.42},{"date":"2022-02-24","close":198.43},{"date":"2022-02-25","close":201.48},{"date":"2022-02-28","close":205.34},{"date":"2022-03-01","close":194.91},{"date":"2022-03-02","close":197.81},{"date":"2022-03-03","close":188.85},{"date":"2022-03-04","close":180.84},{"date":"2022-03-07","close":169.17},{"date":"2022-03-08","close":173.8},{"date":"2022-03-09","close":178.56},{"date":"2022-03-10","close":178.39},{"date":"2022-03-11","close":176.23},{"date":"2022-03-14","close":175.52},{"date":"2022-03-15","close":179.89},{"date":"2022-03-16","close":188.99},{"date":"2022-03-17","close":190.19},{"date":"2022-03-18","close":192.83},{"date":"2022-03-21","close":185.9},{"date":"2022-03-22","close":191.04},{"date":"2022-03-23","close":186.04},{"date":"2022-03-24","close":189.05},{"date":"2022-03-25","close":188.95},{"date":"2022-03-28","close":188.16},{"date":"2022-03-29","close":193.8},{"date":"2022-03-30","close":194.91},{"date":"2022-03-31","close":191.5},{"date":"2022-04-01","close":190.76},{"date":"2022-04-04","close":191.18},{"date":"2022-04-05","close":182.65},{"date":"2022-04-06","close":178.72},{"date":"2022-04-07","close":177.97},{"date":"2022-04-08","close":175.2},{"date":"2022-04-11","close":175.03},{"date":"2022-04-12","close":176.28},{"date":"2022-04-13","close":182.87},{"date":"2022-04-14","close":181.94},{"date":"2022-04-18","close":179.85},{"date":"2022-04-19","close":185.98},{"date":"2022-04-20","close":183.55},{"date":"2022-04-21","close":181.02},{"date":"2022-04-22","close":176.92},{"date":"2022-04-25","close":175.91},{"date":"2022-04-26","close":167.04},{"date":"2022-04-27","close":154.46},{"date":"2022-04-28","close":154.22},{"date":"2022-04-29","close":148.84},{"date":"2022-05-02","close":148.61},{"date":"2022-05-03","close":153.58},{"date":"2022-05-04","close":156.97},{"date":"2022-05-05","close":150.47},{"date":"2022-05-06","close":148.9},{"date":"2022-05-09","close":133.31},{"date":"2022-05-10","close":132.95},{"date":"2022-05-11","close":129.39},{"date":"2022-05-12","close":123.14},{"date":"2022-05-13","close":127.2},{"date":"2022-05-16","close":124.05},{"date":"2022-05-17","close":132.05},{"date":"2022-05-18","close":125.52},{"date":"2022-05-19","close":127.14},{"date":"2022-05-20","close":120.7},{"date":"2022-05-23","close":124.07},{"date":"2022-05-24","close":119.4},{"date":"2022-05-25","close":122.06},{"date":"2022-05-26","close":127.73},{"date":"2022-05-27","close":132.23},{"date":"2022-05-31","close":131.4},{"date":"2022-06-01","close":130.65},{"date":"2022-06-02","close":140.5},{"date":"2022-06-03","close":139.25},{"date":"2022-06-06","close":139.24},{"date":"2022-06-07","close":140.82},{"date":"2022-06-08","close":139.63},{"date":"2022-06-09","close":133.73},{"date":"2022-06-10","close":127.0},{"date":"2022-06-13","close":115.86},{"date":"2022-06-14","close":122.16},{"date":"2022-06-15","close":133.72},{"date":"2022-06-16","close":133.36},{"date":"2022-06-17","close":136.8},{"date":"2022-06-21","close":136.75},{"date":"2022-06-22","close":137.16},{"date":"2022-06-23","close":133.97},{"date":"2022-06-24","close":141.53},{"date":"2022-06-27","close":138.72},{"date":"2022-06-28","close":138.7},{"date":"2022-06-29","close":138.45},{"date":"2022-06-30","close":136.72},{"date":"2022-07-01","close":139.84},{"date":"2022-07-05","close":137.7},{"date":"2022-07-06","close":136.31},{"date":"2022-07-07","close":139.97},{"date":"2022-07-08","close":139.07},{"date":"2022-07-11","close":136.99},{"date":"2022-07-12","close":147.15},{"date":"2022-07-13","close":143.95},{"date":"2022-07-14","close":147.15},{"date":"2022-07-15","close":147.74},{"date":"2022-07-18","close":147.72},{"date":"2022-07-19","close":156.13},{"date":"2022-07-20","close":158.38},{"date":"2022-07-21","close":161.41},{"date":"2022-07-22","close":158.16},{"date":"2022-07-25","close":156.64},{"date":"2022-07-26","close":155.92},{"date":"2022-07-27","close":156.09},{"date":"2022-07-28","close":159.09},{"date":"2022-07-29","close":159.31},{"date":"2022-08-01","close":169.07},{"date":"2022-08-02","close":163.28},{"date":"2022-08-03","close":166.64},{"date":"2022-08-04","close":166.5},{"date":"2022-08-05","close":165.04},{"date":"2022-08-08","close":165.89},{"date":"2022-08-09","close":164.85},{"date":"2022-08-10","close":169.02},{"date":"2022-08-11","close":167.88},{"date":"2022-08-12","close":169.99},{"date":"2022-08-15","close":170.47},{"date":"2022-08-16","close":172.08},{"date":"2022-08-17","close":167.2},{"date":"2022-08-18","close":168.69},{"date":"2022-08-19","close":162.92},{"date":"2022-08-22","close":158.98},{"date":"2022-08-23","close":160.07},{"date":"2022-08-24","close":163.6},{"date":"2022-08-25","close":169.38},{"date":"2022-08-26","close":164.53},{"date":"2022-08-29","close":165.42},{"date":"2022-08-30","close":162.21},{"date":"2022-08-31","close":160.25},{"date":"2022-09-01","close":153.66},{"date":"2022-09-02","close":151.82},{"date":"2022-09-06","close":152.39},{"date":"2022-09-07","close":155.95},{"date":"2022-09-08","close":157.79},{"date":"2022-09-09","close":157.52},{"date":"2022-09-12","close":158.72},{"date":"2022-09-13","close":147.31},{"date":"2022-09-14","close":149.26},{"date":"2022-09-15","close":149.78},{"date":"2022-09-16","close":144.29},{"date":"2022-09-19","close":144.88},{"date":"2022-09-20","close":145.94},{"date":"2022-09-21","close":143.29},{"date":"2022-09-22","close":138.71},{"date":"2022-09-23","close":131.26},{"date":"2022-09-26","close":127.34},{"date":"2022-09-27","close":127.51},{"date":"2022-09-28","close":133.44},{"date":"2022-09-29","close":125.33},{"date":"2022-09-30","close":121.08},{"date":"2022-10-03","close":126.05},{"date":"2022-10-04","close":133.51},{"date":"2022-10-05","close":132.11},{"date":"2022-10-06","close":132.2},{"date":"2022-10-07","close":129.79},{"date":"2022-10-10","close":131.9},{"date":"2022-10-11","close":131.57},{"date":"2022-10-12","close":130.42},{"date":"2022-10-13","close":132.4},{"date":"2022-10-14","close":133.15},{"date":"2022-10-17","close":136.09},{"date":"2022-10-18","close":137.34},{"date":"2022-10-19","close":138.39},{"date":"2022-10-20","close":139.13},{"date":"2022-10-21","close":141.32},{"date":"2022-10-24","close":142.05},{"date":"2022-10-25","close":146.65},{"date":"2022-10-26","close":133.79},{"date":"2022-10-27","close":139.76},{"date":"2022-10-28","close":143.84},{"date":"2022-10-31","close":142.51},{"date":"2022-11-01","close":143.38},{"date":"2022-11-02","close":147.41},{"date":"2022-11-03","close":156.75},{"date":"2022-11-04","close":160.01},{"date":"2022-11-07","close":164.91},{"date":"2022-11-08","close":169.62},{"date":"2022-11-09","close":168.74},{"date":"2022-11-10","close":177.58},{"date":"2022-11-11","close":177.49},{"date":"2022-11-14","close":173.55},{"date":"2022-11-15","close":175.35},{"date":"2022-11-16","close":172.69},{"date":"2022-11-17","close":172.78},{"date":"2022-11-18","close":173.89},{"date":"2022-11-21","close":172.94},{"date":"2022-11-22","close":172.5},{"date":"2022-11-23","close":174.85},{"date":"2022-11-25","close":178.36},{"date":"2022-11-28","close":171.83},{"date":"2022-11-29","close":175.32},{"date":"2022-11-30","close":178.88},{"date":"2022-12-01","close":175.78},{"date":"2022-12-02","close":182.87},{"date":"2022-12-05","close":185.1},{"date":"2022-12-06","close":178.43},{"date":"2022-12-07","close":176.5},{"date":"2022-12-08","close":179.08},{"date":"2022-12-09","close":179.54},{"date":"2022-12-12","close":186.27},{"date":"2022-12-13","close":187.13},{"date":"2022-12-14","close":188.25},{"date":"2022-12-15","close":183.72},{"date":"2022-12-16","close":184.7},{"date":"2022-12-19","close":185.68},{"date":"2022-12-20","close":188.29},{"date":"2022-12-21","close":196.0},{"date":"2022-12-22","close":188.25},{"date":"2022-12-23","close":189.06},{"date":"2022-12-27","close":189.4},{"date":"2022-12-28","close":188.38},{"date":"2022-12-29","close":188.91},{"date":"2022-12-30","close":190.49},{"date":"2023-01-03","close":195.39},{"date":"2023-01-04","close":203.64},{"date":"2023-01-05","close":204.99},{"date":"2023-01-06","close":213.0},{"date":"2023-01-09","close":208.57},{"date":"2023-01-10","close":206.69},{"date":"2023-01-11","close":208.03},{"date":"2023-01-12","close":214.32},{"date":"2023-01-13","close":214.13},{"date":"2023-01-17","close":211.41},{"date":"2023-01-18","close":209.41},{"date":"2023-01-19","close":207.09},{"date":"2023-01-20","close":206.76},{"date":"2023-01-23","close":209.97},{"date":"2023-01-24","close":211.98},{"date":"2023-01-25","close":212.68},{"date":"2023-01-26","close":212.73},{"date":"2023-01-27","close":211.17},{"date":"2023-01-30","close":209.67},{"date":"2023-01-31","close":213.0},{"date":"2023-02-01","close":214.75},{"date":"2023-02-02","close":209.34},{"date":"2023-02-03","close":206.01},{"date":"2023-02-06","close":206.81},{"date":"2023-02-07","close":214.76},{"date":"2023-02-08","close":213.5},{"date":"2023-02-09","close":211.99},{"date":"2023-02-10","close":212.89},{"date":"2023-02-13","close":215.65},{"date":"2023-02-14","close":218.45},{"date":"2023-02-15","close":217.44},{"date":"2023-02-16","close":212.21},{"date":"2023-02-17","close":211.66},{"date":"2023-02-21","close":205.52},{"date":"2023-02-22","close":205.76},{"date":"2023-02-23","close":208.13},{"date":"2023-02-24","close":198.15},{"date":"2023-02-27","close":200.46},{"date":"2023-02-28","close":201.55},{"date":"2023-03-01","close":204.55},{"date":"2023-03-02","close":210.06},{"date":"2023-03-03","close":215.11},{"date":"2023-03-06","close":211.92},{"date":"2023-03-07","close":207.92},{"date":"2023-03-08","close":207.2},{"date":"2023-03-09","close":201.24},{"date":"2023-03-10","close":203.07},{"date":"2023-03-13","close":203.37},{"date":"2023-03-14","close":207.28},{"date":"2023-03-15","close":198.21},{"date":"2023-03-16","close":203.19},{"date":"2023-03-17","close":201.05},{"date":"2023-03-20","close":204.77},{"date":"2023-03-21","close":204.7},{"date":"2023-03-22","close":196.16},{"date":"2023-03-23","close":197.9},{"date":"2023-03-24","close":197.53},{"date":"2023-03-27","close":200.57},{"date":"2023-03-28","close":204.96},{"date":"2023-03-29","close":207.97},{"date":"2023-03-30","close":211.04},{"date":"2023-03-31","close":212.43},{"date":"2023-04-03","close":215.39},{"date":"2023-04-04","close":213.9},{"date":"2023-04-05","close":210.0},{"date":"2023-04-06","close":211.37},{"date":"2023-04-10","close":210.78},{"date":"2023-04-11","close":212.32},{"date":"2023-04-12","close":212.34},{"date":"2023-04-13","close":213.59},{"date":"2023-04-14","close":201.71},{"date":"2023-04-17","close":205.03},{"date":"2023-04-18","close":208.37},{"date":"2023-04-19","close":208.71},{"date":"2023-04-20","close":207.23},{"date":"2023-04-21","close":205.15},{"date":"2023-04-24","close":205.77},{"date":"2023-04-25","close":202.19},{"date":"2023-04-26","close":203.03},{"date":"2023-04-27","close":206.04},{"date":"2023-04-28","close":206.78},{"date":"2023-05-01","close":203.87},{"date":"2023-05-02","close":203.25},{"date":"2023-05-03","close":200.93},{"date":"2023-05-04","close":197.05},{"date":"2023-05-05","close":198.34},{"date":"2023-05-08","close":197.26},{"date":"2023-05-09","close":201.88},{"date":"2023-05-10","close":200.84},{"date":"2023-05-11","close":201.84},{"date":"2023-05-12","close":200.7},{"date":"2023-05-15","close":202.77},{"date":"2023-05-16","close":200.87},{"date":"2023-05-17","close":206.87},{"date":"2023-05-18","close":207.24},{"date":"2023-05-19","close":205.49},{"date":"2023-05-22","close":205.91},{"date":"2023-05-23","close":202.6},{"date":"2023-05-24","close":199.27},{"date":"2023-05-25","close":200.87},{"date":"2023-05-26","close":203.63},{"date":"2023-05-30","close":204.69},{"date":"2023-05-31","close":205.7},{"date":"2023-06-01","close":207.96},{"date":"2023-06-02","close":213.32},{"date":"2023-06-05","close":208.78},{"date":"2023-06-06","close":207.29},{"date":"2023-06-07","close":211.93},{"date":"2023-06-08","close":218.11},{"date":"2023-06-09","close":217.31},{"date":"2023-06-12","close":221.56},{"date":"2023-06-13","close":220.38},{"date":"2023-06-14","close":216.9},{"date":"2023-06-15","close":219.41},{"date":"2023-06-16","close":219.99},{"date":"2023-06-20","close":212.37},{"date":"2023-06-21","close":212.08},{"date":"2023-06-22","close":205.61},{"date":"2023-06-23","close":205.41},{"date":"2023-06-26","close":205.58},{"date":"2023-06-27","close":209.43},{"date":"2023-06-28","close":210.72},{"date":"2023-06-29","close":211.83},{"date":"2023-06-30","close":211.16},{"date":"2023-07-03","close":210.92},{"date":"2023-07-05","close":213.31},{"date":"2023-07-06","close":212.62},{"date":"2023-07-07","close":212.1},{"date":"2023-07-10","close":213.31},{"date":"2023-07-11","close":218.76},{"date":"2023-07-12","close":217.11},{"date":"2023-07-13","close":216.85},{"date":"2023-07-14","close":213.12},{"date":"2023-07-17","close":211.87},{"date":"2023-07-18","close":211.57},{"date":"2023-07-19","close":208.6},{"date":"2023-07-20","close":213.61},{"date":"2023-07-21","close":211.8},{"date":"2023-07-24","close":215.87},{"date":"2023-07-25","close":214.12},{"date":"2023-07-26","close":232.8},{"date":"2023-07-27","close":233.75},{"date":"2023-07-28","close":238.69},{"date":"2023-07-31","close":238.85},{"date":"2023-08-01","close":238.01},{"date":"2023-08-02","close":231.38},{"date":"2023-08-03","close":231.36},{"date":"2023-08-04","close":231.36},{"date":"2023-08-07","close":238.25},{"date":"2023-08-08","close":238.04},{"date":"2023-08-09","close":237.86},{"date":"2023-08-10","close":238.26},{"date":"2023-08-11","close":235.72},{"date":"2023-08-14","close":236.71},{"date":"2023-08-15","close":232.26},{"date":"2023-08-16","close":229.95},{"date":"2023-08-17","close":224.54},{"date":"2023-08-18","close":226.65},{"date":"2023-08-21","close":227.22},{"date":"2023-08-22","close":230.07},{"date":"2023-08-23","close":228.58},{"date":"2023-08-24","close":217.31},{"date":"2023-08-25","close":223.41},{"date":"2023-08-28","close":227.06},{"date":"2023-08-29","close":227.25},{"date":"2023-08-30","close":228.85},{"date":"2023-08-31","close":224.03},{"date":"2023-09-01","close":223.4},{"date":"2023-09-05","close":222.57},{"date":"2023-09-06","close":217.95},{"date":"2023-09-07","close":216.05},{"date":"2023-09-08","close":211.27},{"date":"2023-09-11","close":211.01},{"date":"2023-09-12","close":210.65},{"date":"2023-09-13","close":208.4},{"date":"2023-09-14","close":209.05},{"date":"2023-09-15","close":208.11},{"date":"2023-09-18","close":205.12},{"date":"2023-09-19","close":204.48},{"date":"2023-09-20","close":202.37},{"date":"2023-09-21","close":199.95},{"date":"2023-09-22","close":197.71},{"date":"2023-09-25","close":198.78},{"date":"2023-09-26","close":195.64},{"date":"2023-09-27","close":195.46},{"date":"2023-09-28","close":190.43},{"date":"2023-09-29","close":191.68},{"date":"2023-10-02","close":187.83},{"date":"2023-10-03","close":188.92},{"date":"2023-10-04","close":186.73},{"date":"2023-10-05","close":186.29},{"date":"2023-10-06","close":187.38},{"date":"2023-10-09","close":188.49},{"date":"2023-10-10","close":193.53},{"date":"2023-10-11","close":196.07},{"date":"2023-10-12","close":191.3},{"date":"2023-10-13","close":184.91},{"date":"2023-10-16","close":184.93},{"date":"2023-10-17","close":185.6},{"date":"2023-10-18","close":185.69},{"date":"2023-10-19","close":182.79},{"date":"2023-10-20","close":180.04},{"date":"2023-10-23","close":181.03},{"date":"2023-10-24","close":182.36},{"date":"2023-10-25","close":177.73},{"date":"2023-10-26","close":179.09},{"date":"2023-10-27","close":179.69},{"date":"2023-10-30","close":182.35},{"date":"2023-10-31","close":186.82},{"date":"2023-11-01","close":189.38},{"date":"2023-11-02","close":192.01},{"date":"2023-11-03","close":195.05},{"date":"2023-11-06","close":192.95},{"date":"2023-11-07","close":191.41},{"date":"2023-11-08","close":191.83},{"date":"2023-11-09","close":193.33},{"date":"2023-11-10","close":196.65},{"date":"2023-11-13","close":204.54},{"date":"2023-11-14","close":207.47},{"date":"2023-11-15","close":208.71},{"date":"2023-11-16","close":206.6},{"date":"2023-11-17","close":208.04},{"date":"2023-11-20","close":217.71},{"date":"2023-11-21","close":218.27},{"date":"2023-11-22","close":219.91},{"date":"2023-11-24","close":220.0},{"date":"2023-11-27","close":219.3},{"date":"2023-11-28","close":222.37},{"date":"2023-11-29","close":224.43},{"date":"2023-11-30","close":231.63},{"date":"2023-12-01","close":233.87},{"date":"2023-12-04","close":234.87},{"date":"2023-12-05","close":234.16},{"date":"2023-12-06","close":236.89},{"date":"2023-12-07","close":237.33},{"date":"2023-12-08","close":244.7},{"date":"2023-12-11","close":248.08},{"date":"2023-12-12","close":248.63},{"date":"2023-12-13","close":250.91},{"date":"2023-12-14","close":256.24},{"date":"2023-12-15","close":264.27},{"date":"2023-12-18","close":260.41},{"date":"2023-12-19","close":263.51},{"date":"2023-12-20","close":260.25},{"date":"2023-12-21","close":262.02},{"date":"2023-12-22","close":260.44},{"date":"2023-12-26","close":262.79},{"date":"2023-12-27","close":262.1},{"date":"2023-12-28","close":260.35},{"date":"2023-12-29","close":260.66},{"date":"2024-01-02","close":251.76},{"date":"2024-01-03","close":243.91},{"date":"2024-01-04","close":244.94},{"date":"2024-01-05","close":249.0},{"date":"2024-01-08","close":229.0},{"date":"2024-01-09","close":225.76},{"date":"2024-01-10","close":227.84},{"date":"2024-01-11","close":222.66},{"date":"2024-01-12","close":217.7},{"date":"2024-01-16","close":200.52},{"date":"2024-01-17","close":203.06},{"date":"2024-01-18","close":211.61},{"date":"2024-01-19","close":215.02},{"date":"2024-01-22","close":214.93},{"date":"2024-01-23","close":211.5},{"date":"2024-01-24","close":214.13},{"date":"2024-01-25","close":201.88},{"date":"2024-01-26","close":205.47},{"date":"2024-01-29","close":205.19},{"date":"2024-01-30","close":200.44},{"date":"2024-01-31","close":211.04},{"date":"2024-02-01","close":209.81},{"date":"2024-02-02","close":209.38},{"date":"2024-02-05","close":206.63},{"date":"2024-02-06","close":208.58},{"date":"2024-02-07","close":211.92},{"date":"2024-02-08","close":209.22},{"date":"2024-02-09","close":209.2},{"date":"2024-02-12","close":209.33},{"date":"2024-02-13","close":204.46},{"date":"2024-02-14","close":203.38},{"date":"2024-02-15","close":205.33},{"date":"2024-02-16","close":203.89},{"date":"2024-02-20","close":203.37},{"date":"2024-02-21","close":201.57},{"date":"2024-02-22","close":201.5},{"date":"2024-02-23","close":200.83},{"date":"2024-02-26","close":200.54},{"date":"2024-02-27","close":201.4},{"date":"2024-02-28","close":207.0},{"date":"2024-02-29","close":203.72},{"date":"2024-03-01","close":200.0},{"date":"2024-03-04","close":200.54},{"date":"2024-03-05","close":201.14},{"date":"2024-03-06","close":201.0},{"date":"2024-03-07","close":203.03},{"date":"2024-03-08","close":198.49},{"date":"2024-03-11","close":192.49},{"date":"2024-03-12","close":184.24},{"date":"2024-03-13","close":182.35},{"date":"2024-03-14","close":181.15},{"date":"2024-03-15","close":182.53},{"date":"2024-03-18","close":179.84},{"date":"2024-03-19","close":181.14},{"date":"2024-03-20","close":187.78},{"date":"2024-03-21","close":187.7},{"date":"2024-03-22","close":188.85},{"date":"2024-03-25","close":191.41},{"date":"2024-03-26","close":187.5},{"date":"2024-03-27","close":191.95},{"date":"2024-03-28","close":192.99},{"date":"2024-04-01","close":189.5},{"date":"2024-04-02","close":188.04},{"date":"2024-04-03","close":184.92},{"date":"2024-04-04","close":183.29},{"date":"2024-04-05","close":183.14},{"date":"2024-04-08","close":181.56},{"date":"2024-04-09","close":178.12},{"date":"2024-04-10","close":174.63},{"date":"2024-04-11","close":173.36},{"date":"2024-04-12","close":169.55},{"date":"2024-04-15","close":167.82},{"date":"2024-04-16","close":170.55},{"date":"2024-04-17","close":170.21},{"date":"2024-04-18","close":170.23},{"date":"2024-04-19","close":169.82},{"date":"2024-04-22","close":170.48},{"date":"2024-04-23","close":169.18},{"date":"2024-04-24","close":164.33},{"date":"2024-04-25","close":166.81},{"date":"2024-04-26","close":167.22},{"date":"2024-04-29","close":173.49},{"date":"2024-04-30","close":167.84},{"date":"2024-05-01","close":171.46},{"date":"2024-05-02","close":178.85},{"date":"2024-05-03","close":179.79},{"date":"2024-05-06","close":178.35},{"date":"2024-05-07","close":176.71},{"date":"2024-05-08","close":180.35},{"date":"2024-05-09","close":181.25},{"date":"2024-05-10","close":178.51},{"date":"2024-05-13","close":178.44},{"date":"2024-05-14","close":180.76},{"date":"2024-05-15","close":176.99},{"date":"2024-05-16","close":182.96},{"date":"2024-05-17","close":184.95},{"date":"2024-05-20","close":186.61},{"date":"2024-05-21","close":184.78},{"date":"2024-05-22","close":186.28},{"date":"2024-05-23","close":172.21},{"date":"2024-05-24","close":174.52},{"date":"2024-05-28","close":175.08},{"date":"2024-05-29","close":171.65},{"date":"2024-05-30","close":172.75},{"date":"2024-05-31","close":177.61},{"date":"2024-06-03","close":184.57},{"date":"2024-06-04","close":188.62},{"date":"2024-06-05","close":189.85},{"date":"2024-06-06","close":191.42},{"date":"2024-06-07","close":190.24},{"date":"2024-06-10","close":190.12},{"date":"2024-06-11","close":185.5},{"date":"2024-06-12","close":182.67},{"date":"2024-06-13","close":180.7},{"date":"2024-06-14","close":177.27},{"date":"2024-06-17","close":178.39},{"date":"2024-06-18","close":174.99},{"date":"2024-06-20","close":176.3},{"date":"2024-06-21","close":176.56},{"date":"2024-06-24","close":179.1},{"date":"2024-06-25","close":175.1},{"date":"2024-06-26","close":178.5},{"date":"2024-06-27","close":182.51},{"date":"2024-06-28","close":182.01},{"date":"2024-07-01","close":186.7},{"date":"2024-07-02","close":185.42},{"date":"2024-07-03","close":184.31},{"date":"2024-07-05","close":184.83},{"date":"2024-07-08","close":185.84},{"date":"2024-07-09","close":183.24},{"date":"2024-07-10","close":183.73},{"date":"2024-07-11","close":183.91},{"date":"2024-07-12","close":182.31},{"date":"2024-07-15","close":179.11},{"date":"2024-07-16","close":186.05},{"date":"2024-07-17","close":184.84},{"date":"2024-07-18","close":180.23},{"date":"2024-07-19","close":179.67},{"date":"2024-07-22","close":178.9},{"date":"2024-07-23","close":186.48},{"date":"2024-07-24","close":180.07},{"date":"2024-07-25","close":184.35},{"date":"2024-07-26","close":186.89},{"date":"2024-07-29","close":185.43},{"date":"2024-07-30","close":186.86},{"date":"2024-07-31","close":190.6},{"date":"2024-08-01","close":178.31},{"date":"2024-08-02","close":169.95},{"date":"2024-08-05","close":167.03},{"date":"2024-08-06","close":165.04},{"date":"2024-08-07","close":163.24},{"date":"2024-08-08","close":168.87},{"date":"2024-08-09","close":167.91},{"date":"2024-08-12","close":164.13},{"date":"2024-08-13","close":168.76},{"date":"2024-08-14","close":168.5},{"date":"2024-08-15","close":176.41},{"date":"2024-08-16","close":179.99},{"date":"2024-08-19","close":179.64},{"date":"2024-08-20","close":172.1},{"date":"2024-08-21","close":173.43},{"date":"2024-08-22","close":172.76},{"date":"2024-08-23","close":174.96},{"date":"2024-08-26","close":173.48},{"date":"2024-08-27","close":173.05},{"date":"2024-08-28","close":170.71},{"date":"2024-08-29","close":172.26},{"date":"2024-08-30","close":173.74},{"date":"2024-09-03","close":161.02},{"date":"2024-09-04","close":163.22},{"date":"2024-09-05","close":162.15},{"date":"2024-09-06","close":157.62},{"date":"2024-09-09","close":162.91},{"date":"2024-09-10","close":160.07},{"date":"2024-09-11","close":161.33},{"date":"2024-09-12","close":162.77},{"date":"2024-09-13","close":156.77},{"date":"2024-09-16","close":155.55},{"date":"2024-09-17","close":156.39},{"date":"2024-09-18","close":155.11},{"date":"2024-09-19","close":154.59},{"date":"2024-09-20","close":153.29},{"date":"2024-09-23","close":156.3},{"date":"2024-09-24","close":155.81},{"date":"2024-09-25","close":152.22},{"date":"2024-09-26","close":154.58},{"date":"2024-09-27","close":156.32},{"date":"2024-09-30","close":152.04},{"date":"2024-10-01","close":154.22},{"date":"2024-10-02","close":152.89},{"date":"2024-10-03","close":150.52},{"date":"2024-10-04","close":155.0},{"date":"2024-10-07","close":155.91},{"date":"2024-10-08","close":154.65},{"date":"2024-10-09","close":149.37},{"date":"2024-10-10","close":146.62},{"date":"2024-10-11","close":151.02},{"date":"2024-10-14","close":148.99},{"date":"2024-10-15","close":152.35},{"date":"2024-10-16","close":154.9},{"date":"2024-10-17","close":155.31},{"date":"2024-10-18","close":155.0},{"date":"2024-10-21","close":159.82},{"date":"2024-10-22","close":159.88},{"date":"2024-10-23","close":157.06},{"date":"2024-10-24","close":155.2},{"date":"2024-10-25","close":155.01},{"date":"2024-10-28","close":150.69},{"date":"2024-10-29","close":152.98},{"date":"2024-10-30","close":154.29},{"date":"2024-10-31","close":149.31},{"date":"2024-11-01","close":154.59},{"date":"2024-11-04","close":155.07},{"date":"2024-11-05","close":151.0},{"date":"2024-11-06","close":147.16},{"date":"2024-11-07","close":150.98},{"date":"2024-11-08","close":151.68},{"date":"2024-11-11","close":148.96},{"date":"2024-11-12","close":145.17},{"date":"2024-11-13","close":139.97},{"date":"2024-11-14","close":138.14},{"date":"2024-11-15","close":140.19},{"date":"2024-11-18","close":143.87},{"date":"2024-11-19","close":145.6},{"date":"2024-11-20","close":146.08},{"date":"2024-11-21","close":143.41},{"date":"2024-11-22","close":149.29},{"date":"2024-11-25","close":153.1},{"date":"2024-11-26","close":150.76},{"date":"2024-11-27","close":152.4},{"date":"2024-11-29","close":155.44},{"date":"2024-12-02","close":156.54},{"date":"2024-12-03","close":155.0},{"date":"2024-12-04","close":158.28},{"date":"2024-12-05","close":156.67},{"date":"2024-12-06","close":153.93},{"date":"2024-12-09","close":157.04},{"date":"2024-12-10","close":164.1},{"date":"2024-12-11","close":165.96},{"date":"2024-12-12","close":167.75},{"date":"2024-12-13","close":169.65},{"date":"2024-12-16","close":173.17},{"date":"2024-12-17","close":173.03},{"date":"2024-12-18","close":172.62},{"date":"2024-12-19","close":177.04},{"date":"2024-12-20","close":177.35},{"date":"2024-12-23","close":177.69},{"date":"2024-12-24","close":179.34},{"date":"2024-12-26","close":180.38},{"date":"2024-12-27","close":180.72},{"date":"2024-12-30","close":176.55},{"date":"2024-12-31","close":177.0},{"date":"2025-01-02","close":171.87},{"date":"2025-01-03","close":169.9},{"date":"2025-01-06","close":170.78},{"date":"2025-01-07","close":172.51},{"date":"2025-01-08","close":171.76},{"date":"2025-01-10","close":172.0},{"date":"2025-01-13","close":170.57},{"date":"2025-01-14","close":167.02},{"date":"2025-01-15","close":166.2},{"date":"2025-01-16","close":168.93},{"date":"2025-01-17","close":171.09},{"date":"2025-01-21","close":175.56},{"date":"2025-01-22","close":174.8},{"date":"2025-01-23","close":178.5},{"date":"2025-01-24","close":176.06},{"date":"2025-01-27","close":175.16},{"date":"2025-01-28","close":177.78},{"date":"2025-01-29","close":173.66},{"date":"2025-01-30","close":179.53},{"date":"2025-01-31","close":176.52},{"date":"2025-02-03","close":175.87},{"date":"2025-02-04","close":176.23},{"date":"2025-02-05","close":181.84},{"date":"2025-02-06","close":184.8},{"date":"2025-02-07","close":181.49},{"date":"2025-02-10","close":180.55},{"date":"2025-02-11","close":180.44},{"date":"2025-02-12","close":186.25},{"date":"2025-02-13","close":185.44},{"date":"2025-02-14","close":184.42},{"date":"2025-02-18","close":184.97},{"date":"2025-02-19","close":186.15},{"date":"2025-02-20","close":180.88},{"date":"2025-02-21","close":177.15},{"date":"2025-02-24","close":179.91},{"date":"2025-02-25","close":178.27},{"date":"2025-02-26","close":173.04},{"date":"2025-02-27","close":173.83},{"date":"2025-02-28","close":174.63},{"date":"2025-03-03","close":170.06},{"date":"2025-03-04","close":158.9},{"date":"2025-03-05","close":163.16},{"date":"2025-03-06","close":158.43},{"date":"2025-03-07","close":154.18},{"date":"2025-03-10","close":148.15},{"date":"2025-03-11","close":154.06},{"date":"2025-03-12","close":158.8},{"date":"2025-03-13","close":159.32},{"date":"2025-03-14","close":161.81},{"date":"2025-03-17","close":161.85},{"date":"2025-03-18","close":161.57},{"date":"2025-03-19","close":172.62},{"date":"2025-03-20","close":172.83},{"date":"2025-03-21","close":178.11},{"date":"2025-03-24","close":180.9},{"date":"2025-03-25","close":182.59},{"date":"2025-03-26","close":178.55},{"date":"2025-03-27","close":179.11},{"date":"2025-03-28","close":173.31},{"date":"2025-03-31","close":170.55},{"date":"2025-04-01","close":168.17},{"date":"2025-04-02","close":168.56},{"date":"2025-04-03","close":150.91},{"date":"2025-04-04","close":136.59},{"date":"2025-04-07","close":138.86},{"date":"2025-04-08","close":139.39},{"date":"2025-04-09","close":160.82},{"date":"2025-04-10","close":155.52},{"date":"2025-04-11","close":156.84},{"date":"2025-04-14","close":159.28},{"date":"2025-04-15","close":155.52},{"date":"2025-04-16","close":156.47},{"date":"2025-04-17","close":161.9},{"date":"2025-04-21","close":159.34},{"date":"2025-04-22","close":162.52},{"date":"2025-04-23","close":172.37},{"date":"2025-04-24","close":176.26},{"date":"2025-04-25","close":177.95},{"date":"2025-04-28","close":182.3},{"date":"2025-04-29","close":182.0},{"date":"2025-04-30","close":183.24},{"date":"2025-05-01","close":182.89},{"date":"2025-05-02","close":185.46},{"date":"2025-05-05","close":186.46},{"date":"2025-05-06","close":185.96},{"date":"2025-05-07","close":185.56},{"date":"2025-05-08","close":191.7},{"date":"2025-05-09","close":194.85},{"date":"2025-05-12","close":198.53},{"date":"2025-05-13","close":203.42},{"date":"2025-05-14","close":204.72},{"date":"2025-05-15","close":206.24},{"date":"2025-05-16","close":205.82},{"date":"2025-05-19","close":205.25},{"date":"2025-05-20","close":207.67},{"date":"2025-05-21","close":203.21},{"date":"2025-05-22","close":203.41},{"date":"2025-05-23","close":202.36},{"date":"2025-05-27","close":201.03},{"date":"2025-05-28","close":201.5},{"date":"2025-05-29","close":208.18},{"date":"2025-05-30","close":207.32},{"date":"2025-06-02","close":211.47},{"date":"2025-06-03","close":213.43},{"date":"2025-06-04","close":211.98},{"date":"2025-06-05","close":209.02},{"date":"2025-06-06","close":210.8},{"date":"2025-06-09","close":217.51},{"date":"2025-06-10","close":215.73},{"date":"2025-06-11","close":214.0},{"date":"2025-06-12","close":203.75},{"date":"2025-06-13","close":200.32},{"date":"2025-06-16","close":201.7},{"date":"2025-06-17","close":200.26},{"date":"2025-06-18","close":197.68},{"date":"2025-06-20","close":198.75},{"date":"2025-06-23","close":201.31},{"date":"2025-06-24","close":200.94},{"date":"2025-06-25","close":198.9},{"date":"2025-06-26","close":202.58},{"date":"2025-06-27","close":214.55},{"date":"2025-06-30","close":209.53},{"date":"2025-07-01","close":209.79},{"date":"2025-07-02","close":212.03},{"date":"2025-07-03","close":215.92},{"date":"2025-07-07","close":218.63},{"date":"2025-07-08","close":218.52},{"date":"2025-07-09","close":226.6},{"date":"2025-07-10","close":226.09},{"date":"2025-07-11","close":226.84},{"date":"2025-07-14","close":230.51},{"date":"2025-07-15","close":230.0},{"date":"2025-07-16","close":229.9},{"date":"2025-07-17","close":231.0},{"date":"2025-07-18","close":229.34},{"date":"2025-07-21","close":229.32},{"date":"2025-07-22","close":228.48},{"date":"2025-07-23","close":233.88},{"date":"2025-07-24","close":231.27},{"date":"2025-07-25","close":233.06},{"date":"2025-07-28","close":236.41},{"date":"2025-07-29","close":226.08},{"date":"2025-07-30","close":225.84},{"date":"2025-07-31","close":221.84},{"date":"2025-08-01","close":221.9},{"date":"2025-08-04","close":222.34},{"date":"2025-08-05","close":224.86},{"date":"2025-08-06","close":225.04},{"date":"2025-08-07","close":227.33},{"date":"2025-08-08","close":229.12},{"date":"2025-08-11","close":225.96},{"date":"2025-08-12","close":232.61},{"date":"2025-08-13","close":233.37},{"date":"2025-08-14","close":233.19},{"date":"2025-08-15","close":235.26},{"date":"2025-08-18","close":232.41},{"date":"2025-08-19","close":225.0},{"date":"2025-08-20","close":225.62},{"date":"2025-08-21","close":224.46},{"date":"2025-08-22","close":230.12},{"date":"2025-08-25","close":226.87},{"date":"2025-08-26","close":234.83},{"date":"2025-08-27","close":235.62},{"date":"2025-08-28","close":236.16},{"date":"2025-08-29","close":234.68},{"date":"2025-09-02","close":237.38},{"date":"2025-09-03","close":232.38},{"date":"2025-09-04","close":230.75},{"date":"2025-09-05","close":229.61},{"date":"2025-09-08","close":230.95},{"date":"2025-09-09","close":229.52},{"date":"2025-09-10","close":227.52},{"date":"2025-09-11","close":219.99},{"date":"2025-09-12","close":215.94},{"date":"2025-09-15","close":215.75},{"date":"2025-09-16","close":215.02},{"date":"2025-09-17","close":214.63},{"date":"2025-09-18","close":215.66},{"date":"2025-09-19","close":215.65},{"date":"2025-09-22","close":212.09},{"date":"2025-09-23","close":216.34},{"date":"2025-09-24","close":215.1},{"date":"2025-09-25","close":213.53},{"date":"2025-09-26","close":221.26},{"date":"2025-09-29","close":217.08},{"date":"2025-09-30","close":215.83},{"date":"2025-10-01","close":215.2},{"date":"2025-10-02","close":217.43},{"date":"2025-10-03","close":216.3},{"date":"2025-10-06","close":219.73},{"date":"2025-10-07","close":221.82},{"date":"2025-10-08","close":225.32},{"date":"2025-10-09","close":216.0},{"date":"2025-10-10","close":210.73},{"date":"2025-10-13","close":215.56},{"date":"2025-10-14","close":214.3},{"date":"2025-10-15","close":214.0},{"date":"2025-10-16","close":211.89},{"date":"2025-10-17","close":212.94},{"date":"2025-10-20","close":216.82},{"date":"2025-10-21","close":217.26},{"date":"2025-10-22","close":216.59},{"date":"2025-10-23","close":217.77},{"date":"2025-10-24","close":221.35},{"date":"2025-10-27","close":223.0},{"date":"2025-10-28","close":223.33},{"date":"2025-10-29","close":213.58},{"date":"2025-10-30","close":200.08},{"date":"2025-10-31","close":201.02},{"date":"2025-11-03","close":204.55},{"date":"2025-11-04","close":198.05},{"date":"2025-11-05","close":197.62},{"date":"2025-11-06","close":196.5},{"date":"2025-11-07","close":194.61},{"date":"2025-11-10","close":194.81},{"date":"2025-11-11","close":195.21},{"date":"2025-11-12","close":195.5},{"date":"2025-11-13","close":194.58},{"date":"2025-11-14","close":194.52},{"date":"2025-11-17","close":191.81},{"date":"2025-11-18","close":189.63},{"date":"2025-11-19","close":185.7},{"date":"2025-11-20","close":179.38},{"date":"2025-11-21","close":179.7},{"date":"2025-11-24","close":179.12},{"date":"2025-11-25","close":182.44},{"date":"2025-11-26","close":186.92},{"date":"2025-11-28","close":189.0},{"date":"2025-12-01","close":186.46},{"date":"2025-12-02","close":205.38},{"date":"2025-12-03","close":202.54},{"date":"2025-12-04","close":201.87},{"date":"2025-12-05","close":201.89},{"date":"2025-12-08","close":206.27},{"date":"2025-12-09","close":200.37},{"date":"2025-12-10","close":198.72},{"date":"2025-12-11","close":200.71},{"date":"2025-12-12","close":204.38},{"date":"2025-12-15","close":205.5},{"date":"2025-12-16","close":206.71},{"date":"2025-12-17","close":206.33},{"date":"2025-12-18","close":208.27},{"date":"2025-12-19","close":214.08},{"date":"2025-12-22","close":216.84},{"date":"2025-12-23","close":216.85},{"date":"2025-12-24","close":218.16},{"date":"2025-12-26","close":216.44},{"date":"2025-12-29","close":217.25},{"date":"2025-12-30","close":218.5},{"date":"2025-12-31","close":217.12},{"date":"2026-01-02","close":227.77},{"date":"2026-01-05","close":228.13},{"date":"2026-01-06","close":229.84},{"date":"2026-01-07","close":228.12},{"date":"2026-01-08","close":227.38},{"date":"2026-01-09","close":234.53},{"date":"2026-01-12","close":239.81},{"date":"2026-01-13","close":244.55},{"date":"2026-01-14","close":242.61},{"date":"2026-01-15","close":247.74},{"date":"2026-01-16","close":247.68},{"date":"2026-01-20","close":249.0},{"date":"2026-01-21","close":250.07},{"date":"2026-01-22","close":251.41},{"date":"2026-01-23","close":252.15},{"date":"2026-01-26","close":248.43},{"date":"2026-01-27","close":244.56},{"date":"2026-01-28","close":241.59},{"date":"2026-01-29","close":234.04},{"date":"2026-01-30","close":233.72},{"date":"2026-02-02","close":233.02},{"date":"2026-02-03","close":233.15},{"date":"2026-02-04","close":235.95},{"date":"2026-02-05","close":236.95},{"date":"2026-02-06","close":243.03},{"date":"2026-02-09","close":244.71},{"date":"2026-02-10","close":242.59},{"date":"2026-02-11","close":236.26},{"date":"2026-02-12","close":239.35},{"date":"2026-02-13","close":242.96},{"date":"2026-02-17","close":244.04},{"date":"2026-02-18","close":238.93},{"date":"2026-02-19","close":233.71},{"date":"2026-02-20","close":232.03},{"date":"2026-02-23","close":230.44},{"date":"2026-02-24","close":233.39},{"date":"2026-02-25","close":230.36},{"date":"2026-02-26","close":229.41},{"date":"2026-02-27","close":227.53},{"date":"2026-03-02","close":229.74},{"date":"2026-03-03","close":224.12},{"date":"2026-03-04","close":227.31},{"date":"2026-03-05","close":222.06},{"date":"2026-03-06","close":231.11},{"date":"2026-03-09","close":225.0},{"date":"2026-03-10","close":217.76},{"date":"2026-03-11","close":214.1},{"date":"2026-03-12","close":204.76},{"date":"2026-03-13","close":209.89},{"date":"2026-03-16","close":213.47},{"date":"2026-03-17","close":210.82},{"date":"2026-03-18","close":205.99},{"date":"2026-03-19","close":201.18},{"date":"2026-03-20","close":195.12},{"date":"2026-03-23","close":198.41},{"date":"2026-03-24","close":196.42},{"date":"2026-03-25","close":199.61},{"date":"2026-03-26","close":194.36},{"date":"2026-03-27","close":190.52},{"date":"2026-03-30","close":189.21},{"date":"2026-03-31","close":199.03},{"date":"2026-04-01","close":207.32},{"date":"2026-04-02","close":208.22},{"date":"2026-04-06","close":212.3},{"date":"2026-04-07","close":210.0},{"date":"2026-04-08","close":217.8},{"date":"2026-04-09","close":220.06},{"date":"2026-04-10","close":217.63},{"date":"2026-04-13","close":222.14},{"date":"2026-04-14","close":223.77},{"date":"2026-04-15","close":223.93},{"date":"2026-04-16","close":218.88},{"date":"2026-04-17","close":223.38},{"date":"2026-04-20","close":225.08},{"date":"2026-04-21","close":219.16},{"date":"2026-04-22","close":231.28},{"date":"2026-04-23","close":234.15},{"date":"2026-04-24","close":232.44},{"date":"2026-04-27","close":231.33},{"date":"2026-04-28","close":230.72},{"date":"2026-04-29","close":224.11},{"date":"2026-04-30","close":229.03},{"date":"2026-05-01","close":227.38},{"date":"2026-05-04","close":221.3},{"date":"2026-05-05","close":224.38},{"date":"2026-05-06","close":229.93},{"date":"2026-05-07","close":231.03},{"date":"2026-05-08","close":237.36},{"date":"2026-05-11","close":238.21},{"date":"2026-05-12","close":236.87},{"date":"2026-05-13","close":240.6},{"date":"2026-05-14","close":229.21},{"date":"2026-05-15","close":220.49},{"date":"2026-05-18","close":220.61},{"date":"2026-05-19","close":215.01},{"date":"2026-05-20","close":222.2},{"date":"2026-05-21","close":219.61},{"date":"2026-05-22","close":219.02},{"date":"2026-05-26","close":218.9},{"date":"2026-05-27","close":224.3},{"date":"2026-05-28","close":228.78},{"date":"2026-05-29","close":231.15},{"date":"2026-06-01","close":224.3},{"date":"2026-06-02","close":217.7},{"date":"2026-06-03","close":210.58},{"date":"2026-06-04","close":217.42},{"date":"2026-06-05","close":215.45},{"date":"2026-06-08","close":215.92},{"date":"2026-06-09","close":214.51},{"date":"2026-06-10","close":209.0},{"date":"2026-06-11","close":221.63},{"date":"2026-06-12","close":219.05},{"date":"2026-06-15","close":228.95},{"date":"2026-06-16","close":227.49},{"date":"2026-06-17","close":225.63},{"date":"2026-06-18","close":222.72},{"date":"2026-06-22","close":220.83},{"date":"2026-06-23","close":216.71},{"date":"2026-06-24","close":220.25},{"date":"2026-06-25","close":218.12},{"date":"2026-06-26","close":217.25},{"date":"2026-06-29","close":214.69},{"date":"2026-06-30","close":216.47},{"date":"2026-07-01","close":218.58},{"date":"2026-07-02","close":226.49},{"date":"2026-07-06","close":234.54},{"date":"2026-07-07","close":231.68},{"date":"2026-07-08","close":224.95},{"date":"2026-07-09","close":223.11},{"date":"2026-07-10","close":222.28},{"date":"2026-07-13","close":215.51},{"date":"2026-07-14","close":217.11},{"date":"2026-07-15","close":218.12},{"date":"2026-07-16","close":214.34},{"date":"2026-07-17","close":214.03},{"date":"2026-07-20","close":209.48},{"date":"2026-07-21","close":204.8},{"date":"2026-07-22","close":208.65},{"date":"2026-07-23","close":209.23},{"date":"2026-07-24","close":209.52},{"date":"2026-07-27","close":211.5},{"date":"2026-07-28","close":221.56},{"date":"2026-07-29","close":214.01},{"date":"2026-07-30","close":220.9},{"date":"2026-07-31","close":216.14},{"date":"2026-08-03","close":233.49},{"date":"2026-08-04","close":237.16},{"date":"2026-08-05","close":240.19},{"date":"2026-08-06","close":232.19},{"date":"2026-08-07","close":234.42},{"date":"2026-08-10","close":232.79},{"date":"2026-08-11","close":233.24},{"date":"2026-08-12","close":231.2},{"date":"2026-08-13","close":230.33},{"date":"2026-08-14","close":231.67},{"date":"2026-08-17","close":225.95},{"date":"2026-08-18","close":223.06},{"date":"2026-08-19","close":222.2},{"date":"2026-08-20","close":215.1},{"date":"2026-08-21","close":214.2},{"date":"2026-08-24","close":210.46},{"date":"2026-08-25","close":211.08},{"date":"2026-08-26","close":212.09},{"date":"2026-08-27","close":209.89},{"date":"2026-08-28","close":209.82},{"date":"2026-08-31","close":207.78},{"date":"2026-09-01","close":205.66},{"date":"2026-09-02","close":208.87},{"date":"2026-09-03","close":210.51},{"date":"2026-09-04","close":212.25},{"date":"2026-09-08","close":210.73},{"date":"2026-09-09","close":206.42},{"date":"2026-09-10","close":204.8},{"date":"2026-09-11","close":210.45},{"date":"2026-09-14","close":210.27},{"date":"2026-09-15","close":209.69},{"date":"2026-09-16","close":201.96},{"date":"2026-09-17","close":197.0},{"date":"2026-09-18","close":198.2},{"date":"2026-09-21","close":201.15},{"date":"2026-09-22","close":197.72},{"date":"2026-09-23","close":199.93},{"date":"2026-09-24","close":196.8},{"date":"2026-09-25","close":198.07},{"date":"2026-09-28","close":184.39},{"date":"2026-09-29","close":187.68},{"date":"2026-09-30","close":186.05},{"date":"2026-10-01","close":192.28},{"date":"2026-10-02","close":193.56},{"date":"2026-10-05","close":192.72},{"date":"2026-10-06","close":189.82},{"date":"2026-10-07","close":188.32},{"date":"2026-10-08","close":187.75},{"date":"2026-10-09","close":190.37},{"date":"2026-10-12","close":189.5},{"date":"2026-10-13","close":186.49},{"date":"2026-10-14","close":184.66},{"date":"2026-10-15","close":188.73},{"date":"2026-10-16","close":190.21},{"date":"2026-10-19","close":191.42},{"date":"2026-10-20","close":190.47},{"date":"2026-10-21","close":192.28},{"date":"2026-10-22","close":187.53}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":187.55,"low_30d":183.38,"support":186.28,"high_30d":212.4,"change_1d":-2.5,"change_7d":-1.4,"change_30d":-10.9,"resistance":209.5,"position_in_range":14.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":37.03,"per":301.56,"quarter":"2025-Q4"},{"pbr":30.93,"per":197.06,"quarter":"2026-Q1"},{"pbr":33.01,"per":145.28,"quarter":"2026-Q2"},{"pbr":24.7,"per":null,"quarter":"현재"}],"timeline":[{"close":217.12,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":199.03,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":216.47,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":33.66,"pbr_5y_low":30.93,"per_5y_avg":214.63,"per_5y_low":145.28,"current_pbr":24.7,"current_per":null,"pbr_5y_high":37.03,"per_5y_high":301.56,"pbr_5y_median":33.01,"per_5y_median":197.06,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 7.5배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Aerospace & Defense"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +10.5%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 24.69x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -7.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.27,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-7.28,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-9.78,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":7.52,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":7.27,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":9.83,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-5.41,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.59,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":37.03,"per":301.56,"close":217.12,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":30.93,"per":197.06,"close":199.03,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":33.01,"per":145.28,"close":216.47,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"24.7배"},{"label":"ROE","value":"-7.3%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"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":-0.76,"pbr":29.14,"per":84.26,"roa":-0.002676795080484717,"roe":-0.07278688524590164,"revenue":24560000000.0,"market_cap":174451310592.0,"net_income":-444000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.09828990228013029,"total_assets":165870000000.0,"total_equity":6100000000.0,"profit_margin":-0.01807817589576547,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":78000000.0,"operating_margin":0.003175895765472313},{"eps":-0.2,"pbr":null,"per":null,"roa":-2.427375945918064e-05,"roe":-0.0006681142475363287,"revenue":22217000000.0,"market_cap":null,"net_income":-4000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.11459693027861548,"total_assets":164787000000.0,"total_equity":5987000000.0,"profit_margin":-0.00018004230994283655,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":448000000.0,"operating_margin":0.020164738713597696},{"eps":9.92,"pbr":null,"per":null,"roa":0.048860225280114127,"roe":1.507150715071507,"revenue":23948000000.0,"market_cap":null,"net_income":8220000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.07566393853348923,"total_assets":168235000000.0,"total_equity":5454000000.0,"profit_margin":0.3432436946717889,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-815000000.0,"operating_margin":-0.034032069483881745},{"eps":-7.47,"pbr":null,"per":null,"roa":-0.03557454523639709,"roe":null,"revenue":23270000000.0,"market_cap":null,"net_income":-5337000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.1020627417275462,"total_assets":150023000000.0,"total_equity":-8250000000.0,"profit_margin":-0.22935109583154276,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4794000000.0,"operating_margin":-0.20601633003867642},{"eps":-1.24,"pbr":null,"per":null,"roa":-0.003938886023723569,"roe":null,"revenue":22749000000.0,"market_cap":null,"net_income":-611000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.10703767198558178,"total_assets":155120000000.0,"total_equity":-3295000000.0,"profit_margin":-0.026858323442788695,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-268000000.0,"operating_margin":-0.011780737614840213},{"eps":-0.49,"pbr":null,"per":null,"roa":-0.00023643078967883752,"roe":null,"revenue":19496000000.0,"market_cap":null,"net_income":-37000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.12397414854329093,"total_assets":156494000000.0,"total_equity":-3325000000.0,"profit_margin":-0.0018978251949117767,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":461000000.0,"operating_margin":0.02364587607714403},{"eps":-5.9,"pbr":null,"per":null,"roa":-0.024718123852829635,"roe":null,"revenue":15242000000.0,"market_cap":null,"net_income":-3865000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.10425141057603989,"total_assets":156363000000.0,"total_equity":-3908000000.0,"profit_margin":-0.2535756462406508,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3823000000.0,"operating_margin":-0.2508201023487731},{"eps":-10.44,"pbr":null,"per":null,"roa":-0.044809179708776646,"roe":null,"revenue":17840000000.0,"market_cap":null,"net_income":-6170000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.19658071748878925,"total_assets":137695000000.0,"total_equity":-23552000000.0,"profit_margin":-0.34585201793721976,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5761000000.0,"operating_margin":-0.32292600896860985},{"eps":-1.5956183538094526,"pbr":null,"per":null,"roa":-0.01008267937219731,"roe":null,"revenue":16866000000.0,"market_cap":null,"net_income":-1439000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.07286849282580339,"total_assets":142720000000.0,"total_equity":-17976000000.0,"profit_margin":-0.08531957784892684,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1090000000.0,"operating_margin":-0.06462706035811693},{"eps":-0.380331546460488,"pbr":null,"per":null,"roa":-0.002550489277534874,"roe":null,"revenue":16569000000.0,"market_cap":null,"net_income":-343000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.11364596535699198,"total_assets":134484000000.0,"total_equity":-17009000000.0,"profit_margin":-0.020701309674693705,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-144000000.0,"operating_margin":-0.008690928843020097},{"eps":-0.025503281541082286,"pbr":null,"per":null,"roa":-0.00016786850786792398,"roe":null,"revenue":22018000000.0,"market_cap":null,"net_income":-23000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.12235443727859024,"total_assets":137012000000.0,"total_equity":-17233000000.0,"profit_margin":-0.0010445998728313198,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":287000000.0,"operating_margin":0.01303478971750386},{"eps":-1.8140595044004617,"pbr":null,"per":null,"roa":-0.01218340643873668,"roe":null,"revenue":18104000000.0,"market_cap":null,"net_income":-1636000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.0647923110914715,"total_assets":134281000000.0,"total_equity":-16729000000.0,"profit_margin":-0.09036676977463544,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-831000000.0,"operating_margin":-0.04590145824127265}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.72,"per":301.56,"date":"2025-12","close":217.12,"source":"reported"},{"eps":0.72,"per":324.61,"date":"2026-01","close":233.72,"source":"reported"},{"eps":0.72,"per":316.01,"date":"2026-02","close":227.53,"source":"reported"},{"eps":1.01,"per":197.06,"date":"2026-03","close":199.03,"source":"reported"},{"eps":1.01,"per":226.76,"date":"2026-04","close":229.03,"source":"reported"},{"eps":1.01,"per":228.86,"date":"2026-05","close":231.15,"source":"reported"},{"eps":1.49,"per":145.28,"date":"2026-06","close":216.47,"source":"reported"},{"eps":1.49,"per":145.06,"date":"2026-07","close":216.14,"source":"reported"},{"eps":1.49,"per":139.45,"date":"2026-08","close":207.78,"source":"reported"},{"eps":1.49,"per":124.87,"date":"2026-09","close":186.05,"source":"reported"},{"eps":1.49,"per":125.86,"date":"2026-10","close":187.53,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":206.85,"std":74.57,"count":11,"current":125.86,"lower_1sd":132.29,"upper_1sd":281.42},"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":"The Boeing Company","phase":"above-fold","symbol_resolved":true}