{"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":"2026-10-23T09:59:49.822326+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.6,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","unit":"%","value":18.5,"direction":"higher_better","percentile":74}],"summary":"매출 +12.6%","percentile":72},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":45.9,"direction":null,"percentile":46},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-6.7,"direction":"higher_better","percentile":34}],"summary":"RSI 46","percentile":50},"valuation":{"grade":"C","metrics":[],"summary":"PER 22.82x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.73,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.44,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":46.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.7x, 순차입금비율 1.4x","percentile":56}},"signals":[],"summary":"Cummins Inc.(CMI)은 Industrials 섹터 US 시장 종목입니다, 시가총액 716.58억. 현재가 $519.30, 전일 대비 -4.2%, 30일 -6.7%. PER 22.8배 / ROE 7.2%. 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":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.09,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.09%","value_pct":1.09},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":24.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.44,"direction":"lower_better","percentile":null}],"summary":"배당성향 25%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.09},"catalysts":["전분기 대비 매출 13% 성장"],"portfolio":null,"technical":{"macd":-4.855710293910533,"grade":"C","trend":"하락","atr_14":15.532971428571427,"rsi_14":45.92445328031805,"sma_20":525.6519999999998,"sma_60":564.1595,"comment":"하락 추세, RSI 46","analysis":"RSI(14) 45.9로 중립 구간입니다. MACD(-4.86)가 시그널선(-7.65)을 상회합니다(골든크로스). 현재가가 SMA20(526)과 SMA60(564) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 512~540 (현재 위치 27%).","bb_lower":511.62086519200943,"bb_upper":539.6831348079902,"macd_signal":-7.646387894154208},"change_pct":-4.18,"chart_data":[{"date":"2024-10-23","open":319.98,"high":322.87,"low":318.66,"close":319.82,"volume":389028,"rsi_14":54.16,"sma_20":330.81,"sma_60":311.0,"sma_120":296.32},{"date":"2024-10-24","open":321.92,"high":323.0,"low":319.27,"close":322.25,"volume":476921,"rsi_14":51.25,"sma_20":331.21,"sma_60":311.68,"sma_120":296.75},{"date":"2024-10-25","open":324.07,"high":324.44,"low":318.16,"close":319.04,"volume":604435,"rsi_14":46.14,"sma_20":331.34,"sma_60":312.06,"sma_120":297.13},{"date":"2024-10-28","open":321.53,"high":325.24,"low":319.46,"close":324.36,"volume":588742,"rsi_14":56.96,"sma_20":331.89,"sma_60":312.8,"sma_120":297.52},{"date":"2024-10-29","open":323.66,"high":323.74,"low":319.84,"close":320.95,"volume":337195,"rsi_14":47.37,"sma_20":332.13,"sma_60":313.61,"sma_120":297.87},{"date":"2024-10-30","open":319.3,"high":323.7,"low":317.86,"close":321.63,"volume":514921,"rsi_14":48.63,"sma_20":332.47,"sma_60":314.27,"sma_120":298.19},{"date":"2024-10-31","open":319.86,"high":320.82,"low":317.26,"close":318.86,"volume":642366,"rsi_14":40.29,"sma_20":332.55,"sma_60":314.88,"sma_120":298.44},{"date":"2024-11-01","open":318.7,"high":321.31,"low":318.16,"close":318.4,"volume":387603,"rsi_14":35.78,"sma_20":332.39,"sma_60":315.4,"sma_120":298.75},{"date":"2024-11-04","open":319.68,"high":320.21,"low":314.75,"close":315.6,"volume":690432,"rsi_14":38.93,"sma_20":332.08,"sma_60":315.93,"sma_120":299.0},{"date":"2024-11-05","open":317.91,"high":345.71,"low":315.65,"close":343.55,"volume":1346519,"rsi_14":67.29,"sma_20":333.33,"sma_60":316.99,"sma_120":299.52},{"date":"2024-11-06","open":353.99,"high":358.82,"low":342.03,"close":345.06,"volume":1155936,"rsi_14":69.12,"sma_20":334.48,"sma_60":318.06,"sma_120":300.09},{"date":"2024-11-07","open":346.03,"high":349.15,"low":343.32,"close":343.81,"volume":631542,"rsi_14":66.29,"sma_20":335.57,"sma_60":319.11,"sma_120":300.66},{"date":"2024-11-08","open":341.11,"high":346.11,"low":340.79,"close":345.49,"volume":735636,"rsi_14":69.4,"sma_20":336.59,"sma_60":320.05,"sma_120":301.26},{"date":"2024-11-11","open":349.1,"high":349.1,"low":346.02,"close":347.4,"volume":529297,"rsi_14":73.96,"sma_20":337.59,"sma_60":321.0,"sma_120":301.87},{"date":"2024-11-12","open":347.75,"high":348.62,"low":343.78,"close":344.15,"volume":474838,"rsi_14":70.76,"sma_20":338.71,"sma_60":321.89,"sma_120":302.43},{"date":"2024-11-13","open":348.97,"high":355.79,"low":348.31,"close":355.07,"volume":960560,"rsi_14":74.45,"sma_20":340.34,"sma_60":322.99,"sma_120":303.12},{"date":"2024-11-14","open":353.97,"high":355.71,"low":350.46,"close":352.54,"volume":625676,"rsi_14":75.21,"sma_20":341.87,"sma_60":323.99,"sma_120":303.78},{"date":"2024-11-15","open":351.75,"high":354.09,"low":349.2,"close":350.72,"volume":536110,"rsi_14":70.94,"sma_20":343.19,"sma_60":324.93,"sma_120":304.47},{"date":"2024-11-18","open":350.89,"high":354.6,"low":350.53,"close":352.82,"volume":476108,"rsi_14":75.86,"sma_20":344.71,"sma_60":325.84,"sma_120":305.22},{"date":"2024-11-19","open":348.46,"high":353.7,"low":347.1,"close":350.73,"volume":419001,"rsi_14":73.08,"sma_20":346.27,"sma_60":326.7,"sma_120":305.91},{"date":"2024-11-20","open":350.54,"high":351.89,"low":346.72,"close":349.84,"volume":488822,"rsi_14":75.34,"sma_20":347.82,"sma_60":327.61,"sma_120":306.57},{"date":"2024-11-21","open":351.06,"high":359.24,"low":348.96,"close":357.51,"volume":514097,"rsi_14":78.6,"sma_20":349.63,"sma_60":328.66,"sma_120":307.35},{"date":"2024-11-22","open":357.37,"high":363.66,"low":356.03,"close":362.95,"volume":409997,"rsi_14":82.91,"sma_20":351.81,"sma_60":329.71,"sma_120":308.18},{"date":"2024-11-25","open":365.26,"high":367.84,"low":364.18,"close":365.53,"volume":737316,"rsi_14":73.01,"sma_20":353.84,"sma_60":330.75,"sma_120":308.98},{"date":"2024-11-26","open":365.92,"high":367.88,"low":363.8,"close":367.59,"volume":400973,"rsi_14":73.35,"sma_20":356.15,"sma_60":331.97,"sma_120":309.84},{"date":"2024-11-27","open":367.48,"high":369.8,"low":360.52,"close":361.4,"volume":549974,"rsi_14":66.04,"sma_20":358.11,"sma_60":333.13,"sma_120":310.67},{"date":"2024-11-29","open":362.77,"high":367.75,"low":362.64,"close":365.3,"volume":362901,"rsi_14":67.49,"sma_20":360.41,"sma_60":334.43,"sma_120":311.52},{"date":"2024-12-02","open":367.77,"high":368.98,"low":363.67,"close":367.5,"volume":563025,"rsi_14":67.67,"sma_20":362.85,"sma_60":335.83,"sma_120":312.4},{"date":"2024-12-03","open":368.57,"high":369.7,"low":362.03,"close":365.98,"volume":465431,"rsi_14":70.01,"sma_20":365.36,"sma_60":337.15,"sma_120":313.26},{"date":"2024-12-04","open":367.75,"high":369.04,"low":365.31,"close":368.51,"volume":511521,"rsi_14":63.96,"sma_20":366.55,"sma_60":338.54,"sma_120":314.16},{"date":"2024-12-05","open":367.04,"high":372.01,"low":365.53,"close":368.74,"volume":787965,"rsi_14":68.28,"sma_20":367.68,"sma_60":339.96,"sma_120":315.09},{"date":"2024-12-06","open":370.51,"high":372.92,"low":369.5,"close":369.74,"volume":752410,"rsi_14":72.34,"sma_20":368.92,"sma_60":341.33,"sma_120":316.01},{"date":"2024-12-09","open":373.89,"high":377.83,"low":372.77,"close":373.47,"volume":1022133,"rsi_14":73.44,"sma_20":370.27,"sma_60":342.68,"sma_120":316.92},{"date":"2024-12-10","open":370.03,"high":371.62,"low":365.34,"close":367.91,"volume":641554,"rsi_14":67.65,"sma_20":371.24,"sma_60":343.96,"sma_120":317.75},{"date":"2024-12-11","open":370.51,"high":370.51,"low":359.11,"close":360.54,"volume":1329705,"rsi_14":58.92,"sma_20":371.99,"sma_60":345.1,"sma_120":318.53},{"date":"2024-12-12","open":360.59,"high":363.22,"low":358.57,"close":360.95,"volume":537509,"rsi_14":51.94,"sma_20":372.2,"sma_60":346.27,"sma_120":319.25},{"date":"2024-12-13","open":358.66,"high":360.35,"low":356.33,"close":357.97,"volume":675030,"rsi_14":44.11,"sma_20":372.39,"sma_60":347.24,"sma_120":319.95},{"date":"2024-12-16","open":356.14,"high":358.33,"low":353.67,"close":357.44,"volume":676985,"rsi_14":39.95,"sma_20":372.65,"sma_60":348.22,"sma_120":320.66},{"date":"2024-12-17","open":355.52,"high":356.55,"low":351.12,"close":351.85,"volume":623425,"rsi_14":32.0,"sma_20":372.51,"sma_60":349.02,"sma_120":321.34},{"date":"2024-12-18","open":352.84,"high":354.29,"low":341.18,"close":341.59,"volume":643806,"rsi_14":29.28,"sma_20":371.95,"sma_60":349.47,"sma_120":321.95},{"date":"2024-12-19","open":345.79,"high":348.92,"low":340.29,"close":340.62,"volume":667183,"rsi_14":22.49,"sma_20":371.39,"sma_60":350.0,"sma_120":322.6},{"date":"2024-12-20","open":339.27,"high":346.55,"low":337.28,"close":342.26,"volume":2167868,"rsi_14":21.5,"sma_20":370.51,"sma_60":350.45,"sma_120":323.29},{"date":"2024-12-23","open":340.85,"high":342.85,"low":338.74,"close":342.01,"volume":466952,"rsi_14":22.14,"sma_20":369.44,"sma_60":350.86,"sma_120":323.95},{"date":"2024-12-24","open":341.17,"high":344.74,"low":341.02,"close":344.66,"volume":182493,"rsi_14":22.37,"sma_20":368.37,"sma_60":351.36,"sma_120":324.68},{"date":"2024-12-26","open":342.82,"high":345.5,"low":342.55,"close":344.96,"volume":299085,"rsi_14":22.48,"sma_20":367.2,"sma_60":351.83,"sma_120":325.38},{"date":"2024-12-27","open":343.17,"high":345.79,"low":340.32,"close":342.03,"volume":240311,"rsi_14":19.3,"sma_20":366.21,"sma_60":352.26,"sma_120":326.07},{"date":"2024-12-30","open":339.57,"high":341.44,"low":336.79,"close":339.36,"volume":409269,"rsi_14":11.31,"sma_20":364.88,"sma_60":352.61,"sma_120":326.69},{"date":"2024-12-31","open":340.79,"high":342.22,"low":338.39,"close":339.55,"volume":318031,"rsi_14":13.36,"sma_20":363.44,"sma_60":352.9,"sma_120":327.26},{"date":"2025-01-02","open":341.58,"high":343.25,"low":338.18,"close":338.62,"volume":529559,"rsi_14":16.03,"sma_20":362.04,"sma_60":353.16,"sma_120":327.79},{"date":"2025-01-03","open":339.39,"high":345.54,"low":337.02,"close":345.15,"volume":623410,"rsi_14":29.42,"sma_20":360.84,"sma_60":353.57,"sma_120":328.33},{"date":"2025-01-06","open":346.79,"high":351.47,"low":346.33,"close":348.74,"volume":587001,"rsi_14":38.17,"sma_20":359.81,"sma_60":353.99,"sma_120":328.82},{"date":"2025-01-07","open":349.01,"high":353.09,"low":348.77,"close":350.63,"volume":568118,"rsi_14":41.56,"sma_20":358.83,"sma_60":354.44,"sma_120":329.36},{"date":"2025-01-08","open":349.77,"high":351.04,"low":345.62,"close":350.41,"volume":437818,"rsi_14":47.94,"sma_20":357.65,"sma_60":354.84,"sma_120":329.87},{"date":"2025-01-10","open":347.74,"high":348.67,"low":344.77,"close":345.67,"volume":688528,"rsi_14":56.93,"sma_20":356.51,"sma_60":355.11,"sma_120":330.4},{"date":"2025-01-13","open":343.85,"high":351.92,"low":342.78,"close":351.7,"volume":595810,"rsi_14":66.04,"sma_20":356.05,"sma_60":355.58,"sma_120":330.98},{"date":"2025-01-14","open":355.17,"high":356.79,"low":352.22,"close":354.79,"volume":582896,"rsi_14":67.42,"sma_20":355.74,"sma_60":356.09,"sma_120":331.65},{"date":"2025-01-15","open":358.76,"high":360.26,"low":351.22,"close":351.43,"volume":753461,"rsi_14":62.04,"sma_20":355.4,"sma_60":356.55,"sma_120":332.31},{"date":"2025-01-16","open":352.18,"high":358.62,"low":352.16,"close":356.82,"volume":577493,"rsi_14":64.53,"sma_20":355.37,"sma_60":357.07,"sma_120":333.0},{"date":"2025-01-17","open":359.61,"high":360.59,"low":355.05,"close":356.83,"volume":816200,"rsi_14":64.28,"sma_20":355.62,"sma_60":357.61,"sma_120":333.64},{"date":"2025-01-21","open":358.37,"high":360.08,"low":356.15,"close":357.64,"volume":1038933,"rsi_14":69.78,"sma_20":356.45,"sma_60":358.22,"sma_120":334.27},{"date":"2025-01-22","open":357.55,"high":359.11,"low":354.36,"close":356.5,"volume":1061672,"rsi_14":72.59,"sma_20":357.26,"sma_60":358.82,"sma_120":334.91},{"date":"2025-01-23","open":356.36,"high":359.89,"low":354.82,"close":359.33,"volume":1046561,"rsi_14":74.38,"sma_20":358.14,"sma_60":359.43,"sma_120":335.55},{"date":"2025-01-24","open":360.59,"high":364.59,"low":356.93,"close":358.08,"volume":614754,"rsi_14":73.78,"sma_20":358.97,"sma_60":360.07,"sma_120":336.06},{"date":"2025-01-27","open":350.65,"high":350.65,"low":336.07,"close":339.78,"volume":1397060,"rsi_14":44.9,"sma_20":358.71,"sma_60":360.31,"sma_120":336.55},{"date":"2025-01-28","open":338.78,"high":342.86,"low":336.36,"close":341.18,"volume":876171,"rsi_14":42.5,"sma_20":358.52,"sma_60":360.62,"sma_120":337.12},{"date":"2025-01-29","open":342.44,"high":348.76,"low":342.31,"close":344.83,"volume":861102,"rsi_14":44.44,"sma_20":358.66,"sma_60":360.99,"sma_120":337.63},{"date":"2025-01-30","open":347.79,"high":353.62,"low":347.61,"close":350.34,"volume":916029,"rsi_14":49.94,"sma_20":359.23,"sma_60":361.51,"sma_120":338.19},{"date":"2025-01-31","open":351.14,"high":352.31,"low":346.81,"close":347.0,"volume":671368,"rsi_14":51.19,"sma_20":359.61,"sma_60":361.97,"sma_120":338.69},{"date":"2025-02-03","open":339.54,"high":343.06,"low":335.18,"close":339.17,"volume":1270503,"rsi_14":39.19,"sma_20":359.64,"sma_60":362.35,"sma_120":339.14},{"date":"2025-02-04","open":351.63,"high":359.03,"low":350.58,"close":354.07,"volume":2020768,"rsi_14":49.48,"sma_20":360.1,"sma_60":362.5,"sma_120":339.74},{"date":"2025-02-05","open":356.05,"high":361.4,"low":352.6,"close":360.31,"volume":1232637,"rsi_14":56.11,"sma_20":360.69,"sma_60":362.73,"sma_120":340.39},{"date":"2025-02-06","open":362.69,"high":364.21,"low":356.57,"close":359.57,"volume":750202,"rsi_14":52.02,"sma_20":361.15,"sma_60":362.97,"sma_120":341.04},{"date":"2025-02-07","open":361.19,"high":363.83,"low":359.75,"close":362.21,"volume":907515,"rsi_14":53.81,"sma_20":361.75,"sma_60":363.22,"sma_120":341.64},{"date":"2025-02-10","open":364.29,"high":367.09,"low":359.69,"close":364.19,"volume":925312,"rsi_14":54.57,"sma_20":362.7,"sma_60":363.48,"sma_120":342.24},{"date":"2025-02-11","open":362.77,"high":363.64,"low":359.42,"close":362.88,"volume":580073,"rsi_14":54.43,"sma_20":363.28,"sma_60":363.77,"sma_120":342.83},{"date":"2025-02-12","open":356.53,"high":359.04,"low":354.35,"close":355.09,"volume":634033,"rsi_14":47.24,"sma_20":363.29,"sma_60":363.74,"sma_120":343.37},{"date":"2025-02-13","open":354.74,"high":361.1,"low":353.47,"close":359.73,"volume":521485,"rsi_14":51.03,"sma_20":363.72,"sma_60":363.84,"sma_120":343.92},{"date":"2025-02-14","open":361.1,"high":364.16,"low":359.29,"close":364.08,"volume":802017,"rsi_14":68.31,"sma_20":364.09,"sma_60":364.04,"sma_120":344.48},{"date":"2025-02-18","open":364.96,"high":369.81,"low":362.16,"close":369.29,"volume":838824,"rsi_14":70.04,"sma_20":364.73,"sma_60":364.29,"sma_120":345.06},{"date":"2025-02-19","open":369.55,"high":377.38,"low":369.41,"close":376.05,"volume":944050,"rsi_14":71.31,"sma_20":365.68,"sma_60":364.69,"sma_120":345.7},{"date":"2025-02-20","open":375.27,"high":376.72,"low":370.98,"close":374.41,"volume":641237,"rsi_14":67.35,"sma_20":366.6,"sma_60":365.08,"sma_120":346.35},{"date":"2025-02-21","open":375.14,"high":375.14,"low":358.0,"close":359.09,"volume":802340,"rsi_14":56.26,"sma_20":366.5,"sma_60":365.05,"sma_120":346.85},{"date":"2025-02-24","open":359.87,"high":360.86,"low":352.56,"close":352.78,"volume":850188,"rsi_14":57.33,"sma_20":366.14,"sma_60":364.85,"sma_120":347.28},{"date":"2025-02-25","open":353.94,"high":356.14,"low":348.11,"close":353.35,"volume":1186925,"rsi_14":48.22,"sma_20":366.75,"sma_60":364.61,"sma_120":347.68},{"date":"2025-02-26","open":360.9,"high":363.94,"low":356.56,"close":358.9,"volume":533864,"rsi_14":47.66,"sma_20":367.57,"sma_60":364.43,"sma_120":348.2},{"date":"2025-02-27","open":359.57,"high":365.21,"low":356.21,"close":356.39,"volume":861833,"rsi_14":46.44,"sma_20":368.08,"sma_60":364.32,"sma_120":348.72},{"date":"2025-02-28","open":355.82,"high":363.18,"low":355.21,"close":360.33,"volume":1139809,"rsi_14":47.42,"sma_20":368.5,"sma_60":364.2,"sma_120":349.32},{"date":"2025-03-03","open":364.39,"high":365.01,"low":347.41,"close":348.38,"volume":625864,"rsi_14":39.0,"sma_20":368.49,"sma_60":363.85,"sma_120":349.84},{"date":"2025-03-04","open":342.62,"high":345.2,"low":334.14,"close":339.91,"volume":856199,"rsi_14":35.8,"sma_20":368.45,"sma_60":363.37,"sma_120":350.26},{"date":"2025-03-05","open":339.86,"high":341.95,"low":333.28,"close":339.91,"volume":1311524,"rsi_14":39.34,"sma_20":367.64,"sma_60":362.86,"sma_120":350.7},{"date":"2025-03-06","open":337.3,"high":343.85,"low":335.13,"close":337.5,"volume":850380,"rsi_14":34.42,"sma_20":366.38,"sma_60":362.3,"sma_120":351.13},{"date":"2025-03-07","open":334.64,"high":337.78,"low":326.11,"close":334.83,"volume":1399132,"rsi_14":29.39,"sma_20":365.03,"sma_60":361.67,"sma_120":351.5},{"date":"2025-03-10","open":330.4,"high":332.7,"low":323.69,"close":327.11,"volume":1345923,"rsi_14":21.7,"sma_20":363.15,"sma_60":360.85,"sma_120":351.77},{"date":"2025-03-11","open":325.9,"high":327.92,"low":319.84,"close":322.37,"volume":1606327,"rsi_14":13.3,"sma_20":360.93,"sma_60":360.05,"sma_120":352.0},{"date":"2025-03-12","open":328.73,"high":331.99,"low":321.67,"close":323.66,"volume":1194064,"rsi_14":15.07,"sma_20":358.83,"sma_60":359.39,"sma_120":352.25},{"date":"2025-03-13","open":311.76,"high":323.45,"low":305.78,"close":306.25,"volume":1573209,"rsi_14":15.01,"sma_20":356.25,"sma_60":358.43,"sma_120":352.35},{"date":"2025-03-14","open":310.82,"high":315.49,"low":308.28,"close":314.84,"volume":927608,"rsi_14":25.61,"sma_20":353.87,"sma_60":357.66,"sma_120":352.45},{"date":"2025-03-17","open":313.32,"high":321.21,"low":313.32,"close":319.19,"volume":709763,"rsi_14":29.07,"sma_20":351.49,"sma_60":356.98,"sma_120":352.6},{"date":"2025-03-18","open":313.62,"high":317.43,"low":311.36,"close":315.67,"volume":1016222,"rsi_14":22.83,"sma_20":348.66,"sma_60":356.34,"sma_120":352.68},{"date":"2025-03-19","open":315.24,"high":323.42,"low":315.18,"close":320.18,"volume":768093,"rsi_14":27.8,"sma_20":345.72,"sma_60":355.95,"sma_120":352.71},{"date":"2025-03-20","open":317.09,"high":321.11,"low":315.11,"close":318.46,"volume":885938,"rsi_14":23.62,"sma_20":342.77,"sma_60":355.54,"sma_120":352.77},{"date":"2025-03-21","open":315.32,"high":315.95,"low":311.3,"close":315.23,"volume":1244157,"rsi_14":26.53,"sma_20":340.53,"sma_60":355.05,"sma_120":352.75},{"date":"2025-03-24","open":318.4,"high":324.41,"low":318.4,"close":324.02,"volume":775741,"rsi_14":38.8,"sma_20":339.06,"sma_60":354.72,"sma_120":352.79},{"date":"2025-03-25","open":325.54,"high":326.26,"low":320.82,"close":323.81,"volume":669894,"rsi_14":38.69,"sma_20":337.55,"sma_60":354.34,"sma_120":352.85},{"date":"2025-03-26","open":324.48,"high":326.35,"low":319.64,"close":321.02,"volume":562168,"rsi_14":38.48,"sma_20":335.61,"sma_60":353.9,"sma_120":352.86},{"date":"2025-03-27","open":318.9,"high":320.6,"low":312.9,"close":316.54,"volume":843193,"rsi_14":37.53,"sma_20":333.58,"sma_60":353.44,"sma_120":352.85},{"date":"2025-03-28","open":315.38,"high":316.76,"low":305.45,"close":307.32,"volume":727855,"rsi_14":36.78,"sma_20":330.87,"sma_60":352.87,"sma_120":352.74},{"date":"2025-03-31","open":303.03,"high":308.48,"low":298.04,"close":306.75,"volume":1239174,"rsi_14":38.95,"sma_20":328.74,"sma_60":352.28,"sma_120":352.59},{"date":"2025-04-01","open":307.29,"high":310.16,"low":300.34,"close":308.63,"volume":774658,"rsi_14":39.46,"sma_20":327.14,"sma_60":351.74,"sma_120":352.45},{"date":"2025-04-02","open":304.12,"high":314.39,"low":303.51,"close":313.17,"volume":611115,"rsi_14":55.92,"sma_20":325.78,"sma_60":351.17,"sma_120":352.37},{"date":"2025-04-03","open":301.54,"high":301.54,"low":288.02,"close":289.05,"volume":1594645,"rsi_14":32.56,"sma_20":323.3,"sma_60":350.12,"sma_120":352.06},{"date":"2025-04-04","open":279.29,"high":280.48,"low":267.18,"close":271.7,"volume":1466041,"rsi_14":22.68,"sma_20":320.08,"sma_60":348.75,"sma_120":351.6},{"date":"2025-04-07","open":261.06,"high":280.61,"low":254.47,"close":269.79,"volume":1903463,"rsi_14":23.11,"sma_20":317.15,"sma_60":347.35,"sma_120":351.09},{"date":"2025-04-08","open":275.84,"high":278.33,"low":256.41,"close":261.42,"volume":1235665,"rsi_14":17.05,"sma_20":314.03,"sma_60":345.89,"sma_120":350.5},{"date":"2025-04-09","open":258.69,"high":293.19,"low":256.89,"close":290.23,"volume":1426851,"rsi_14":37.85,"sma_20":312.33,"sma_60":344.81,"sma_120":350.2},{"date":"2025-04-10","open":280.85,"high":283.65,"low":268.03,"close":275.74,"volume":1089640,"rsi_14":34.51,"sma_20":310.77,"sma_60":343.44,"sma_120":349.76},{"date":"2025-04-11","open":271.61,"high":280.65,"low":266.76,"close":279.78,"volume":722757,"rsi_14":31.98,"sma_20":308.98,"sma_60":342.19,"sma_120":349.37},{"date":"2025-04-14","open":284.29,"high":284.6,"low":278.92,"close":282.42,"volume":650644,"rsi_14":33.46,"sma_20":307.1,"sma_60":340.89,"sma_120":348.98},{"date":"2025-04-15","open":281.75,"high":285.94,"low":279.64,"close":281.23,"volume":593996,"rsi_14":33.9,"sma_20":305.34,"sma_60":339.58,"sma_120":348.6},{"date":"2025-04-16","open":277.44,"high":280.99,"low":272.2,"close":274.58,"volume":575502,"rsi_14":33.31,"sma_20":303.01,"sma_60":338.13,"sma_120":348.18},{"date":"2025-04-17","open":276.92,"high":279.24,"low":274.81,"close":275.8,"volume":624085,"rsi_14":36.61,"sma_20":300.83,"sma_60":336.73,"sma_120":347.78},{"date":"2025-04-21","open":271.64,"high":272.13,"low":263.5,"close":268.36,"volume":1086789,"rsi_14":34.6,"sma_20":298.43,"sma_60":335.15,"sma_120":347.29},{"date":"2025-04-22","open":271.9,"high":274.03,"low":268.13,"close":273.16,"volume":1225581,"rsi_14":36.09,"sma_20":295.84,"sma_60":333.68,"sma_120":346.87},{"date":"2025-04-23","open":283.48,"high":289.56,"low":277.28,"close":277.62,"volume":852793,"rsi_14":36.06,"sma_20":293.48,"sma_60":332.59,"sma_120":346.45},{"date":"2025-04-24","open":278.5,"high":288.78,"low":276.74,"close":287.69,"volume":711241,"rsi_14":49.4,"sma_20":291.77,"sma_60":331.65,"sma_120":346.14},{"date":"2025-04-25","open":287.5,"high":290.03,"low":285.01,"close":287.01,"volume":576464,"rsi_14":57.91,"sma_20":290.26,"sma_60":330.64,"sma_120":345.82},{"date":"2025-04-28","open":286.8,"high":291.34,"low":286.37,"close":287.94,"volume":845196,"rsi_14":59.48,"sma_20":289.27,"sma_60":329.55,"sma_120":345.53},{"date":"2025-04-29","open":284.91,"high":287.58,"low":282.56,"close":286.91,"volume":1148849,"rsi_14":64.41,"sma_20":288.26,"sma_60":328.5,"sma_120":345.23},{"date":"2025-04-30","open":283.25,"high":288.25,"low":278.17,"close":287.57,"volume":783289,"rsi_14":47.8,"sma_20":287.18,"sma_60":327.59,"sma_120":344.97},{"date":"2025-05-01","open":290.11,"high":294.19,"low":288.12,"close":288.59,"volume":584150,"rsi_14":63.71,"sma_20":285.93,"sma_60":326.45,"sma_120":344.47},{"date":"2025-05-02","open":294.95,"high":297.16,"low":291.92,"close":293.45,"volume":1327518,"rsi_14":64.34,"sma_20":286.15,"sma_60":325.28,"sma_120":344.0},{"date":"2025-05-05","open":284.53,"high":302.05,"low":284.53,"close":295.85,"volume":1745056,"rsi_14":64.16,"sma_20":287.39,"sma_60":324.16,"sma_120":343.57},{"date":"2025-05-06","open":293.6,"high":296.95,"low":291.03,"close":291.98,"volume":694641,"rsi_14":60.72,"sma_20":288.52,"sma_60":322.94,"sma_120":343.08},{"date":"2025-05-07","open":292.99,"high":294.58,"low":290.26,"close":291.59,"volume":828337,"rsi_14":69.39,"sma_20":290.06,"sma_60":321.67,"sma_120":342.58},{"date":"2025-05-08","open":295.32,"high":302.95,"low":294.51,"close":299.87,"volume":790045,"rsi_14":73.64,"sma_20":290.55,"sma_60":320.57,"sma_120":342.17},{"date":"2025-05-09","open":300.54,"high":301.75,"low":298.62,"close":300.17,"volume":512901,"rsi_14":86.32,"sma_20":291.8,"sma_60":319.61,"sma_120":341.68},{"date":"2025-05-12","open":316.25,"high":324.25,"low":314.64,"close":323.54,"volume":1416683,"rsi_14":90.4,"sma_20":294.04,"sma_60":318.96,"sma_120":341.4},{"date":"2025-05-13","open":323.77,"high":329.05,"low":320.45,"close":327.44,"volume":965394,"rsi_14":90.31,"sma_20":296.34,"sma_60":318.31,"sma_120":341.17},{"date":"2025-05-14","open":326.3,"high":327.25,"low":323.81,"close":325.73,"volume":940244,"rsi_14":85.59,"sma_20":298.61,"sma_60":317.54,"sma_120":340.91},{"date":"2025-05-15","open":322.58,"high":326.13,"low":322.16,"close":325.03,"volume":652262,"rsi_14":85.56,"sma_20":301.19,"sma_60":316.64,"sma_120":340.66},{"date":"2025-05-16","open":325.48,"high":327.89,"low":323.23,"close":327.35,"volume":782985,"rsi_14":85.92,"sma_20":303.82,"sma_60":315.81,"sma_120":340.44},{"date":"2025-05-19","open":324.22,"high":329.94,"low":321.17,"close":329.47,"volume":692464,"rsi_14":88.05,"sma_20":306.94,"sma_60":315.3,"sma_120":340.18},{"date":"2025-05-20","open":328.05,"high":329.43,"low":323.25,"close":324.48,"volume":836045,"rsi_14":80.62,"sma_20":309.57,"sma_60":314.82,"sma_120":339.83},{"date":"2025-05-21","open":321.59,"high":323.11,"low":316.03,"close":316.32,"volume":487236,"rsi_14":70.57,"sma_20":311.54,"sma_60":314.19,"sma_120":339.4},{"date":"2025-05-22","open":314.49,"high":316.92,"low":312.43,"close":314.93,"volume":714995,"rsi_14":66.79,"sma_20":312.94,"sma_60":313.44,"sma_120":338.94},{"date":"2025-05-23","open":309.96,"high":313.58,"low":306.13,"close":312.23,"volume":507753,"rsi_14":61.07,"sma_20":314.13,"sma_60":312.66,"sma_120":338.49},{"date":"2025-05-27","open":322.25,"high":322.65,"low":315.26,"close":321.12,"volume":731054,"rsi_14":69.26,"sma_20":315.74,"sma_60":311.96,"sma_120":338.08},{"date":"2025-05-28","open":322.41,"high":322.56,"low":317.86,"close":317.95,"volume":449447,"rsi_14":66.66,"sma_20":317.23,"sma_60":311.41,"sma_120":337.63},{"date":"2025-05-29","open":320.26,"high":320.4,"low":316.69,"close":319.74,"volume":584483,"rsi_14":63.43,"sma_20":318.78,"sma_60":311.04,"sma_120":337.2},{"date":"2025-05-30","open":319.95,"high":321.27,"low":315.78,"close":316.41,"volume":1489404,"rsi_14":60.29,"sma_20":320.11,"sma_60":310.6,"sma_120":336.73},{"date":"2025-06-02","open":316.38,"high":316.38,"low":309.16,"close":312.24,"volume":809200,"rsi_14":37.19,"sma_20":320.98,"sma_60":310.14,"sma_120":336.22},{"date":"2025-06-03","open":312.79,"high":320.72,"low":311.33,"close":319.36,"volume":875803,"rsi_14":40.87,"sma_20":322.09,"sma_60":309.85,"sma_120":335.76},{"date":"2025-06-04","open":320.31,"high":321.8,"low":317.67,"close":317.74,"volume":533175,"rsi_14":40.95,"sma_20":323.31,"sma_60":309.66,"sma_120":335.26},{"date":"2025-06-05","open":318.68,"high":320.31,"low":316.17,"close":318.03,"volume":550966,"rsi_14":41.8,"sma_20":324.57,"sma_60":309.56,"sma_120":334.8},{"date":"2025-06-06","open":321.65,"high":322.36,"low":319.16,"close":321.42,"volume":523666,"rsi_14":42.92,"sma_20":325.58,"sma_60":309.49,"sma_120":334.44},{"date":"2025-06-09","open":323.09,"high":323.39,"low":319.93,"close":320.55,"volume":546948,"rsi_14":39.96,"sma_20":326.53,"sma_60":309.7,"sma_120":334.06},{"date":"2025-06-10","open":322.54,"high":323.2,"low":319.2,"close":321.84,"volume":367774,"rsi_14":45.51,"sma_20":326.35,"sma_60":309.79,"sma_120":333.73},{"date":"2025-06-11","open":322.74,"high":322.74,"low":317.61,"close":318.48,"volume":543612,"rsi_14":50.4,"sma_20":325.8,"sma_60":309.74,"sma_120":333.36},{"date":"2025-06-12","open":316.35,"high":319.62,"low":314.22,"close":319.62,"volume":503181,"rsi_14":53.23,"sma_20":325.39,"sma_60":309.78,"sma_120":333.06},{"date":"2025-06-13","open":316.67,"high":319.52,"low":312.94,"close":314.49,"volume":554108,"rsi_14":52.48,"sma_20":324.76,"sma_60":309.65,"sma_120":332.8},{"date":"2025-06-16","open":317.32,"high":320.22,"low":315.55,"close":317.23,"volume":547293,"rsi_14":45.07,"sma_20":324.16,"sma_60":309.6,"sma_120":332.57},{"date":"2025-06-17","open":314.66,"high":315.02,"low":309.34,"close":309.84,"volume":619239,"rsi_14":40.7,"sma_20":323.06,"sma_60":309.48,"sma_120":332.27},{"date":"2025-06-18","open":309.24,"high":314.26,"low":308.87,"close":310.03,"volume":701792,"rsi_14":38.44,"sma_20":322.24,"sma_60":309.21,"sma_120":331.97},{"date":"2025-06-20","open":312.27,"high":312.91,"low":309.04,"close":309.31,"volume":1222166,"rsi_14":40.98,"sma_20":321.79,"sma_60":308.94,"sma_120":331.64},{"date":"2025-06-23","open":309.14,"high":311.69,"low":303.05,"close":311.35,"volume":587755,"rsi_14":48.81,"sma_20":321.52,"sma_60":308.74,"sma_120":331.32},{"date":"2025-06-24","open":314.98,"high":319.54,"low":312.76,"close":318.75,"volume":669084,"rsi_14":49.19,"sma_20":321.85,"sma_60":308.75,"sma_120":331.09},{"date":"2025-06-25","open":318.95,"high":319.88,"low":312.73,"close":313.73,"volume":742853,"rsi_14":45.1,"sma_20":321.47,"sma_60":308.83,"sma_120":330.85},{"date":"2025-06-26","open":316.0,"high":320.07,"low":314.34,"close":319.09,"volume":1003981,"rsi_14":51.15,"sma_20":321.53,"sma_60":309.01,"sma_120":330.64},{"date":"2025-06-27","open":320.02,"high":323.57,"low":318.92,"close":320.59,"volume":911110,"rsi_14":49.05,"sma_20":321.57,"sma_60":309.18,"sma_120":330.46},{"date":"2025-06-30","open":320.4,"high":323.95,"low":317.37,"close":322.34,"volume":878922,"rsi_14":51.99,"sma_20":321.87,"sma_60":309.3,"sma_120":330.24},{"date":"2025-07-01","open":321.33,"high":327.67,"low":319.88,"close":324.42,"volume":912036,"rsi_14":52.82,"sma_20":322.49,"sma_60":309.88,"sma_120":330.0},{"date":"2025-07-02","open":325.88,"high":328.66,"low":322.83,"close":328.18,"volume":755650,"rsi_14":60.5,"sma_20":322.94,"sma_60":310.81,"sma_120":329.78},{"date":"2025-07-03","open":329.86,"high":330.65,"low":325.23,"close":326.6,"volume":549622,"rsi_14":57.48,"sma_20":323.39,"sma_60":311.74,"sma_120":329.55},{"date":"2025-07-07","open":325.42,"high":327.47,"low":320.12,"close":322.68,"volume":747253,"rsi_14":59.01,"sma_20":323.63,"sma_60":312.75,"sma_120":329.32},{"date":"2025-07-08","open":324.34,"high":327.38,"low":322.85,"close":325.54,"volume":891206,"rsi_14":59.11,"sma_20":323.84,"sma_60":313.32,"sma_120":329.07},{"date":"2025-07-09","open":327.87,"high":330.16,"low":324.22,"close":329.33,"volume":987902,"rsi_14":73.22,"sma_20":324.28,"sma_60":314.2,"sma_120":328.82},{"date":"2025-07-10","open":330.57,"high":338.87,"low":329.42,"close":334.67,"volume":985570,"rsi_14":76.15,"sma_20":324.93,"sma_60":315.11,"sma_120":328.65},{"date":"2025-07-11","open":332.93,"high":335.68,"low":329.43,"close":333.48,"volume":632089,"rsi_14":75.39,"sma_20":325.7,"sma_60":315.94,"sma_120":328.42},{"date":"2025-07-14","open":331.87,"high":335.22,"low":330.19,"close":334.86,"volume":653922,"rsi_14":75.04,"sma_20":326.47,"sma_60":316.83,"sma_120":328.2},{"date":"2025-07-15","open":336.49,"high":337.56,"low":334.39,"close":336.55,"volume":1177799,"rsi_14":71.59,"sma_20":327.59,"sma_60":317.85,"sma_120":327.99},{"date":"2025-07-16","open":337.02,"high":342.2,"low":335.03,"close":340.12,"volume":977303,"rsi_14":83.18,"sma_20":328.75,"sma_60":318.91,"sma_120":327.82},{"date":"2025-07-17","open":339.24,"high":343.68,"low":338.76,"close":342.68,"volume":1130598,"rsi_14":81.9,"sma_20":330.42,"sma_60":320.14,"sma_120":327.65},{"date":"2025-07-18","open":343.57,"high":345.18,"low":340.34,"close":344.88,"volume":915554,"rsi_14":82.24,"sma_20":332.19,"sma_60":321.33,"sma_120":327.5},{"date":"2025-07-21","open":346.62,"high":348.77,"low":339.1,"close":339.19,"volume":1087420,"rsi_14":70.25,"sma_20":333.71,"sma_60":322.35,"sma_120":327.47},{"date":"2025-07-22","open":339.56,"high":352.6,"low":338.6,"close":351.62,"volume":1453413,"rsi_14":76.17,"sma_20":335.76,"sma_60":323.4,"sma_120":327.53},{"date":"2025-07-23","open":354.08,"high":357.77,"low":352.5,"close":356.27,"volume":1099128,"rsi_14":76.57,"sma_20":337.66,"sma_60":324.55,"sma_120":327.59},{"date":"2025-07-24","open":354.33,"high":360.64,"low":350.44,"close":359.51,"volume":1124664,"rsi_14":80.19,"sma_20":339.99,"sma_60":325.73,"sma_120":327.64},{"date":"2025-07-25","open":361.55,"high":364.15,"low":357.1,"close":363.7,"volume":697923,"rsi_14":87.44,"sma_20":342.25,"sma_60":327.0,"sma_120":327.75},{"date":"2025-07-28","open":363.83,"high":365.61,"low":360.3,"close":364.86,"volume":805904,"rsi_14":87.04,"sma_20":344.5,"sma_60":328.29,"sma_120":327.94},{"date":"2025-07-29","open":363.58,"high":363.81,"low":355.45,"close":359.3,"volume":1027028,"rsi_14":79.15,"sma_20":346.45,"sma_60":329.48,"sma_120":327.96},{"date":"2025-07-30","open":360.4,"high":363.24,"low":356.41,"close":358.48,"volume":916766,"rsi_14":75.55,"sma_20":348.24,"sma_60":330.57,"sma_120":327.93},{"date":"2025-07-31","open":357.89,"high":363.39,"low":357.89,"close":360.55,"volume":762690,"rsi_14":78.37,"sma_20":349.95,"sma_60":331.66,"sma_120":327.91},{"date":"2025-08-01","open":353.7,"high":354.54,"low":347.86,"close":349.0,"volume":882046,"rsi_14":62.77,"sma_20":351.15,"sma_60":332.62,"sma_120":327.78},{"date":"2025-08-04","open":351.13,"high":355.38,"low":350.06,"close":354.64,"volume":949634,"rsi_14":65.08,"sma_20":352.84,"sma_60":333.68,"sma_120":327.68},{"date":"2025-08-05","open":367.79,"high":380.41,"low":357.14,"close":366.06,"volume":1898940,"rsi_14":68.9,"sma_20":354.96,"sma_60":334.79,"sma_120":327.68},{"date":"2025-08-06","open":368.68,"high":375.19,"low":364.85,"close":374.34,"volume":1392923,"rsi_14":71.2,"sma_20":357.31,"sma_60":336.04,"sma_120":327.82},{"date":"2025-08-07","open":378.52,"high":380.08,"low":372.12,"close":377.22,"volume":1275582,"rsi_14":71.45,"sma_20":359.54,"sma_60":336.94,"sma_120":327.95},{"date":"2025-08-08","open":378.47,"high":384.03,"low":376.52,"close":379.59,"volume":932761,"rsi_14":77.77,"sma_20":361.95,"sma_60":337.82,"sma_120":328.06},{"date":"2025-08-11","open":384.47,"high":385.38,"low":378.88,"close":380.85,"volume":839880,"rsi_14":73.88,"sma_20":364.36,"sma_60":338.74,"sma_120":328.14},{"date":"2025-08-12","open":382.27,"high":391.42,"low":380.9,"close":391.39,"volume":774653,"rsi_14":76.1,"sma_20":367.21,"sma_60":339.86,"sma_120":328.25},{"date":"2025-08-13","open":391.72,"high":400.53,"low":388.22,"close":398.98,"volume":983808,"rsi_14":77.51,"sma_20":370.28,"sma_60":341.06,"sma_120":328.43},{"date":"2025-08-14","open":398.98,"high":398.98,"low":391.0,"close":397.02,"volume":1184273,"rsi_14":74.09,"sma_20":373.11,"sma_60":342.2,"sma_120":328.75},{"date":"2025-08-15","open":397.17,"high":397.29,"low":389.87,"close":391.74,"volume":701354,"rsi_14":68.54,"sma_20":375.56,"sma_60":343.33,"sma_120":329.07},{"date":"2025-08-18","open":390.54,"high":394.81,"low":389.61,"close":394.22,"volume":485762,"rsi_14":73.55,"sma_20":378.43,"sma_60":344.64,"sma_120":329.42},{"date":"2025-08-19","open":395.66,"high":400.02,"low":392.96,"close":394.48,"volume":618265,"rsi_14":74.46,"sma_20":380.67,"sma_60":345.98,"sma_120":329.71},{"date":"2025-08-20","open":392.8,"high":395.32,"low":388.39,"close":388.73,"volume":848098,"rsi_14":68.24,"sma_20":382.39,"sma_60":347.3,"sma_120":329.98},{"date":"2025-08-21","open":386.43,"high":389.1,"low":383.86,"close":386.62,"volume":736515,"rsi_14":77.74,"sma_20":383.84,"sma_60":348.43,"sma_120":330.2},{"date":"2025-08-22","open":389.58,"high":400.04,"low":388.65,"close":396.53,"volume":775240,"rsi_14":78.47,"sma_20":385.48,"sma_60":349.75,"sma_120":330.58},{"date":"2025-08-25","open":395.45,"high":397.62,"low":390.09,"close":390.42,"volume":495646,"rsi_14":67.31,"sma_20":386.75,"sma_60":350.94,"sma_120":330.99},{"date":"2025-08-26","open":389.98,"high":393.55,"low":389.35,"close":392.74,"volume":973499,"rsi_14":63.99,"sma_20":388.35,"sma_60":352.22,"sma_120":331.41},{"date":"2025-08-27","open":390.81,"high":397.05,"low":390.81,"close":395.64,"volume":533066,"rsi_14":64.0,"sma_20":390.15,"sma_60":353.63,"sma_120":331.89},{"date":"2025-08-28","open":397.15,"high":397.61,"low":394.31,"close":396.15,"volume":453730,"rsi_14":62.82,"sma_20":391.86,"sma_60":354.92,"sma_120":332.38},{"date":"2025-08-29","open":393.33,"high":395.97,"low":389.62,"close":392.72,"volume":593469,"rsi_14":58.4,"sma_20":393.99,"sma_60":356.18,"sma_120":332.92},{"date":"2025-09-02","open":387.23,"high":390.21,"low":386.06,"close":389.56,"volume":636167,"rsi_14":46.37,"sma_20":395.68,"sma_60":357.38,"sma_120":333.47},{"date":"2025-09-03","open":389.07,"high":392.37,"low":383.93,"close":386.51,"volume":680509,"rsi_14":34.75,"sma_20":396.62,"sma_60":358.47,"sma_120":333.98},{"date":"2025-09-04","open":386.81,"high":395.81,"low":385.06,"close":395.18,"volume":882701,"rsi_14":46.47,"sma_20":397.58,"sma_60":359.73,"sma_120":334.71},{"date":"2025-09-05","open":397.77,"high":399.48,"low":391.45,"close":394.11,"volume":864186,"rsi_14":50.42,"sma_20":398.34,"sma_60":360.94,"sma_120":335.36},{"date":"2025-09-08","open":393.81,"high":394.56,"low":388.61,"close":391.7,"volume":608004,"rsi_14":45.5,"sma_20":398.86,"sma_60":362.17,"sma_120":335.96},{"date":"2025-09-09","open":390.99,"high":390.99,"low":384.51,"close":389.12,"volume":514195,"rsi_14":42.97,"sma_20":399.19,"sma_60":363.34,"sma_120":336.56},{"date":"2025-09-10","open":390.47,"high":400.03,"low":390.18,"close":399.46,"volume":846347,"rsi_14":57.76,"sma_20":399.5,"sma_60":364.77,"sma_120":337.21},{"date":"2025-09-11","open":399.19,"high":407.73,"low":397.09,"close":405.13,"volume":875556,"rsi_14":63.77,"sma_20":399.71,"sma_60":366.25,"sma_120":337.92},{"date":"2025-09-12","open":403.13,"high":407.83,"low":402.97,"close":404.39,"volume":935933,"rsi_14":57.41,"sma_20":399.98,"sma_60":367.84,"sma_120":338.66},{"date":"2025-09-15","open":405.8,"high":409.34,"low":403.25,"close":408.26,"volume":880959,"rsi_14":67.57,"sma_20":400.72,"sma_60":369.49,"sma_120":339.35},{"date":"2025-09-16","open":409.05,"high":410.94,"low":404.33,"close":409.48,"volume":809559,"rsi_14":66.85,"sma_20":401.4,"sma_60":371.18,"sma_120":340.06},{"date":"2025-09-17","open":411.31,"high":414.71,"low":402.11,"close":405.87,"volume":1047788,"rsi_14":60.16,"sma_20":401.87,"sma_60":372.77,"sma_120":340.75},{"date":"2025-09-18","open":407.34,"high":422.81,"low":405.43,"close":420.27,"volume":1280150,"rsi_14":68.77,"sma_20":403.38,"sma_60":374.48,"sma_120":341.61},{"date":"2025-09-19","open":420.31,"high":421.0,"low":414.59,"close":417.56,"volume":1594146,"rsi_14":69.55,"sma_20":404.85,"sma_60":376.22,"sma_120":342.53},{"date":"2025-09-22","open":417.08,"high":420.83,"low":413.4,"close":418.76,"volume":749393,"rsi_14":73.71,"sma_20":405.98,"sma_60":377.9,"sma_120":343.45},{"date":"2025-09-23","open":420.88,"high":426.3,"low":416.93,"close":418.08,"volume":818849,"rsi_14":76.67,"sma_20":407.38,"sma_60":379.54,"sma_120":344.36},{"date":"2025-09-24","open":417.86,"high":420.45,"low":411.26,"close":411.98,"volume":1021693,"rsi_14":64.84,"sma_20":408.35,"sma_60":381.05,"sma_120":345.18},{"date":"2025-09-25","open":407.6,"high":409.72,"low":404.34,"close":408.1,"volume":848512,"rsi_14":61.77,"sma_20":408.99,"sma_60":382.46,"sma_120":346.17},{"date":"2025-09-26","open":411.47,"high":414.96,"low":410.04,"close":412.04,"volume":704822,"rsi_14":66.69,"sma_20":409.79,"sma_60":383.87,"sma_120":347.34},{"date":"2025-09-29","open":414.81,"high":415.0,"low":409.24,"close":413.41,"volume":878151,"rsi_14":70.33,"sma_20":410.84,"sma_60":385.33,"sma_120":348.53},{"date":"2025-09-30","open":413.65,"high":417.05,"low":410.66,"close":416.31,"volume":972866,"rsi_14":66.11,"sma_20":412.2,"sma_60":386.9,"sma_120":349.83},{"date":"2025-10-01","open":413.91,"high":421.84,"low":412.64,"close":418.56,"volume":693963,"rsi_14":63.74,"sma_20":413.82,"sma_60":388.47,"sma_120":350.9},{"date":"2025-10-02","open":419.27,"high":426.79,"low":415.88,"close":426.38,"volume":912716,"rsi_14":69.66,"sma_20":415.41,"sma_60":390.1,"sma_120":352.15},{"date":"2025-10-03","open":426.32,"high":431.38,"low":423.01,"close":426.59,"volume":931475,"rsi_14":67.53,"sma_20":417.06,"sma_60":391.65,"sma_120":353.38},{"date":"2025-10-06","open":428.63,"high":434.19,"low":425.6,"close":432.58,"volume":853084,"rsi_14":70.25,"sma_20":419.13,"sma_60":393.32,"sma_120":354.63},{"date":"2025-10-07","open":431.24,"high":433.01,"low":424.61,"close":427.94,"volume":822275,"rsi_14":69.0,"sma_20":421.1,"sma_60":394.88,"sma_120":355.85},{"date":"2025-10-08","open":428.66,"high":431.13,"low":425.9,"close":430.09,"volume":468824,"rsi_14":60.71,"sma_20":422.65,"sma_60":396.45,"sma_120":357.15},{"date":"2025-10-09","open":428.42,"high":430.33,"low":417.43,"close":420.57,"volume":595356,"rsi_14":52.86,"sma_20":423.44,"sma_60":397.81,"sma_120":358.36},{"date":"2025-10-10","open":422.73,"high":424.28,"low":406.84,"close":407.15,"volume":684507,"rsi_14":41.06,"sma_20":423.58,"sma_60":398.89,"sma_120":359.52},{"date":"2025-10-13","open":413.98,"high":413.98,"low":402.39,"close":403.13,"volume":1080834,"rsi_14":39.05,"sma_20":423.32,"sma_60":399.87,"sma_120":360.6},{"date":"2025-10-14","open":397.32,"high":415.23,"low":394.97,"close":410.67,"volume":883032,"rsi_14":49.06,"sma_20":423.38,"sma_60":401.07,"sma_120":361.71},{"date":"2025-10-15","open":415.42,"high":419.57,"low":410.3,"close":417.32,"volume":863662,"rsi_14":56.36,"sma_20":423.96,"sma_60":402.17,"sma_120":362.79},{"date":"2025-10-16","open":418.54,"high":419.98,"low":411.78,"close":416.61,"volume":821056,"rsi_14":53.3,"sma_20":423.77,"sma_60":403.18,"sma_120":363.86},{"date":"2025-10-17","open":412.4,"high":416.63,"low":400.0,"close":405.92,"volume":1741815,"rsi_14":45.23,"sma_20":423.18,"sma_60":403.96,"sma_120":364.84},{"date":"2025-10-20","open":409.4,"high":411.05,"low":405.73,"close":408.07,"volume":799654,"rsi_14":44.7,"sma_20":422.64,"sma_60":404.7,"sma_120":365.85},{"date":"2025-10-21","open":406.09,"high":415.53,"low":405.01,"close":411.97,"volume":1106964,"rsi_14":45.85,"sma_20":422.33,"sma_60":405.49,"sma_120":366.89},{"date":"2025-10-22","open":412.4,"high":413.87,"low":401.72,"close":402.13,"volume":1023645,"rsi_14":35.1,"sma_20":421.83,"sma_60":406.18,"sma_120":367.83},{"date":"2025-10-23","open":405.04,"high":412.58,"low":403.91,"close":411.75,"volume":709369,"rsi_14":41.83,"sma_20":422.01,"sma_60":407.05,"sma_120":368.81},{"date":"2025-10-24","open":415.52,"high":417.44,"low":413.98,"close":415.4,"volume":509895,"rsi_14":40.29,"sma_20":422.19,"sma_60":407.95,"sma_120":369.8},{"date":"2025-10-27","open":419.79,"high":420.27,"low":411.15,"close":415.02,"volume":714856,"rsi_14":42.33,"sma_20":422.27,"sma_60":409.03,"sma_120":370.83},{"date":"2025-10-28","open":415.24,"high":416.59,"low":408.04,"close":408.36,"volume":691707,"rsi_14":37.76,"sma_20":421.86,"sma_60":409.91,"sma_120":371.8},{"date":"2025-10-29","open":413.13,"high":436.45,"low":412.76,"close":434.93,"volume":1594898,"rsi_14":56.79,"sma_20":422.69,"sma_60":411.05,"sma_120":372.92},{"date":"2025-10-30","open":431.41,"high":442.77,"low":430.23,"close":431.81,"volume":911985,"rsi_14":62.9,"sma_20":422.97,"sma_60":411.99,"sma_120":374.01},{"date":"2025-10-31","open":431.59,"high":437.42,"low":429.9,"close":431.4,"volume":667996,"rsi_14":65.38,"sma_20":423.21,"sma_60":412.87,"sma_120":374.91},{"date":"2025-11-03","open":431.65,"high":435.31,"low":427.71,"close":431.43,"volume":662058,"rsi_14":62.3,"sma_20":423.15,"sma_60":413.72,"sma_120":375.77},{"date":"2025-11-04","open":425.5,"high":426.91,"low":420.67,"close":422.59,"volume":775311,"rsi_14":53.04,"sma_20":422.88,"sma_60":414.39,"sma_120":376.57},{"date":"2025-11-05","open":422.96,"high":435.66,"low":421.37,"close":432.88,"volume":849264,"rsi_14":58.46,"sma_20":423.02,"sma_60":415.06,"sma_120":377.46},{"date":"2025-11-06","open":454.42,"high":475.61,"low":454.39,"close":456.16,"volume":1781075,"rsi_14":73.09,"sma_20":424.83,"sma_60":415.99,"sma_120":378.53},{"date":"2025-11-07","open":456.16,"high":472.82,"low":452.83,"close":466.55,"volume":1373012,"rsi_14":74.99,"sma_20":427.84,"sma_60":417.13,"sma_120":379.67},{"date":"2025-11-10","open":470.51,"high":477.48,"low":469.06,"close":477.39,"volume":972070,"rsi_14":76.39,"sma_20":431.61,"sma_60":418.55,"sma_120":380.94},{"date":"2025-11-11","open":474.97,"high":477.89,"low":466.05,"close":469.18,"volume":796499,"rsi_14":77.41,"sma_20":434.58,"sma_60":419.78,"sma_120":382.21},{"date":"2025-11-12","open":471.13,"high":476.96,"low":469.92,"close":472.61,"volume":736822,"rsi_14":76.21,"sma_20":437.38,"sma_60":421.07,"sma_120":383.53},{"date":"2025-11-13","open":470.3,"high":474.0,"low":455.77,"close":460.78,"volume":904703,"rsi_14":68.26,"sma_20":439.62,"sma_60":422.26,"sma_120":384.78},{"date":"2025-11-14","open":455.15,"high":460.04,"low":451.1,"close":455.97,"volume":1147205,"rsi_14":65.91,"sma_20":442.16,"sma_60":423.4,"sma_120":385.92},{"date":"2025-11-17","open":456.12,"high":457.8,"low":445.71,"close":449.44,"volume":608117,"rsi_14":65.97,"sma_20":444.26,"sma_60":424.29,"sma_120":387.02},{"date":"2025-11-18","open":446.01,"high":462.26,"low":443.64,"close":458.25,"volume":1233732,"rsi_14":60.52,"sma_20":446.61,"sma_60":425.44,"sma_120":388.19},{"date":"2025-11-19","open":460.5,"high":468.95,"low":458.25,"close":466.47,"volume":1242755,"rsi_14":64.95,"sma_20":449.87,"sma_60":426.69,"sma_120":389.45},{"date":"2025-11-20","open":473.04,"high":476.63,"low":456.26,"close":458.52,"volume":1029447,"rsi_14":60.98,"sma_20":452.25,"sma_60":427.75,"sma_120":390.69},{"date":"2025-11-21","open":458.84,"high":471.49,"low":452.35,"close":467.7,"volume":1391072,"rsi_14":63.13,"sma_20":454.8,"sma_60":428.93,"sma_120":391.92},{"date":"2025-11-24","open":472.13,"high":485.35,"low":472.13,"close":480.68,"volume":2132387,"rsi_14":70.8,"sma_20":458.03,"sma_60":430.38,"sma_120":393.28},{"date":"2025-11-25","open":484.47,"high":490.07,"low":477.72,"close":489.91,"volume":1072081,"rsi_14":70.56,"sma_20":462.06,"sma_60":432.04,"sma_120":394.71},{"date":"2025-11-26","open":488.69,"high":494.79,"low":487.21,"close":492.05,"volume":595944,"rsi_14":65.03,"sma_20":464.85,"sma_60":433.79,"sma_120":396.13},{"date":"2025-11-28","open":491.55,"high":495.08,"low":490.3,"close":492.91,"volume":307327,"rsi_14":61.79,"sma_20":467.84,"sma_60":435.41,"sma_120":397.57},{"date":"2025-12-01","open":489.91,"high":496.37,"low":488.48,"close":491.1,"volume":795696,"rsi_14":56.2,"sma_20":470.77,"sma_60":437.01,"sma_120":398.98},{"date":"2025-12-02","open":493.31,"high":499.16,"low":491.05,"close":496.4,"volume":805789,"rsi_14":63.81,"sma_20":473.96,"sma_60":438.75,"sma_120":400.46},{"date":"2025-12-03","open":495.6,"high":503.2,"low":491.29,"close":502.64,"volume":676664,"rsi_14":64.88,"sma_20":477.91,"sma_60":440.63,"sma_120":401.98},{"date":"2025-12-04","open":501.85,"high":510.39,"low":501.1,"close":505.54,"volume":912465,"rsi_14":75.12,"sma_20":481.49,"sma_60":442.39,"sma_120":403.58},{"date":"2025-12-05","open":503.58,"high":509.2,"low":501.29,"close":505.46,"volume":1063433,"rsi_14":79.55,"sma_20":483.88,"sma_60":444.05,"sma_120":405.15},{"date":"2025-12-08","open":505.74,"high":510.58,"low":500.69,"close":502.54,"volume":865488,"rsi_14":83.32,"sma_20":485.6,"sma_60":445.67,"sma_120":406.76},{"date":"2025-12-09","open":500.48,"high":502.93,"low":494.2,"close":495.07,"volume":775650,"rsi_14":73.12,"sma_20":486.39,"sma_60":447.11,"sma_120":408.3},{"date":"2025-12-10","open":497.58,"high":521.14,"low":494.2,"close":519.19,"volume":1175472,"rsi_14":77.79,"sma_20":488.82,"sma_60":448.92,"sma_120":410.05},{"date":"2025-12-11","open":516.52,"high":519.05,"low":508.27,"close":518.09,"volume":869499,"rsi_14":84.13,"sma_20":491.01,"sma_60":450.78,"sma_120":411.78},{"date":"2025-12-12","open":518.33,"high":520.13,"low":498.97,"close":504.86,"volume":1070364,"rsi_14":70.55,"sma_20":493.14,"sma_60":452.18,"sma_120":413.33},{"date":"2025-12-15","open":508.11,"high":513.46,"low":501.87,"close":511.99,"volume":755544,"rsi_14":68.52,"sma_20":495.87,"sma_60":453.74,"sma_120":414.98},{"date":"2025-12-16","open":511.15,"high":514.76,"low":506.11,"close":509.3,"volume":539849,"rsi_14":62.43,"sma_20":498.8,"sma_60":455.23,"sma_120":416.57},{"date":"2025-12-17","open":509.46,"high":513.46,"low":490.45,"close":492.38,"volume":1757304,"rsi_14":50.18,"sma_20":500.43,"sma_60":456.45,"sma_120":418.0},{"date":"2025-12-18","open":498.97,"high":500.89,"low":493.4,"close":495.52,"volume":929626,"rsi_14":51.37,"sma_20":501.79,"sma_60":457.83,"sma_120":419.44},{"date":"2025-12-19","open":501.49,"high":509.7,"low":498.51,"close":501.57,"volume":1958779,"rsi_14":55.27,"sma_20":503.87,"sma_60":459.38,"sma_120":420.92},{"date":"2025-12-22","open":512.65,"high":516.49,"low":507.66,"close":514.0,"volume":842891,"rsi_14":58.27,"sma_20":506.21,"sma_60":461.06,"sma_120":422.47},{"date":"2025-12-23","open":513.75,"high":514.76,"low":511.07,"close":511.83,"volume":496413,"rsi_14":54.49,"sma_20":507.78,"sma_60":462.69,"sma_120":424.01},{"date":"2025-12-24","open":512.44,"high":515.24,"low":510.01,"close":512.33,"volume":189383,"rsi_14":53.4,"sma_20":508.92,"sma_60":464.28,"sma_120":425.59},{"date":"2025-12-26","open":512.33,"high":514.9,"low":510.95,"close":513.84,"volume":247248,"rsi_14":54.14,"sma_20":510.02,"sma_60":465.85,"sma_120":427.16},{"date":"2025-12-29","open":511.34,"high":512.72,"low":508.02,"close":509.4,"volume":502478,"rsi_14":53.34,"sma_20":510.85,"sma_60":467.22,"sma_120":428.66},{"date":"2025-12-30","open":510.45,"high":511.15,"low":507.01,"close":508.39,"volume":386036,"rsi_14":56.9,"sma_20":511.72,"sma_60":468.57,"sma_120":430.11},{"date":"2025-12-31","open":510.08,"high":510.08,"low":505.0,"close":505.26,"volume":415082,"rsi_14":40.76,"sma_20":512.17,"sma_60":469.76,"sma_120":431.54},{"date":"2026-01-02","open":505.26,"high":518.43,"low":504.81,"close":516.72,"volume":649578,"rsi_14":49.2,"sma_20":512.88,"sma_60":471.22,"sma_120":433.05},{"date":"2026-01-05","open":520.8,"high":527.62,"low":519.41,"close":526.29,"volume":811074,"rsi_14":63.04,"sma_20":513.93,"sma_60":472.81,"sma_120":434.63},{"date":"2026-01-06","open":529.56,"high":541.86,"low":528.49,"close":541.2,"volume":936855,"rsi_14":66.24,"sma_20":515.73,"sma_60":474.82,"sma_120":436.31},{"date":"2026-01-07","open":540.34,"high":541.65,"low":532.23,"close":533.55,"volume":873342,"rsi_14":62.78,"sma_20":517.3,"sma_60":476.91,"sma_120":437.9},{"date":"2026-01-08","open":533.61,"high":541.76,"low":533.05,"close":538.95,"volume":806129,"rsi_14":77.93,"sma_20":519.52,"sma_60":479.17,"sma_120":439.52},{"date":"2026-01-09","open":539.46,"high":548.51,"low":537.48,"close":546.47,"volume":768529,"rsi_14":79.03,"sma_20":520.9,"sma_60":481.43,"sma_120":441.25},{"date":"2026-01-12","open":545.55,"high":557.08,"low":540.71,"close":556.46,"volume":704681,"rsi_14":79.93,"sma_20":522.83,"sma_60":483.74,"sma_120":442.96},{"date":"2026-01-13","open":558.25,"high":563.89,"low":557.77,"close":561.67,"volume":852050,"rsi_14":78.22,"sma_20":525.7,"sma_60":486.16,"sma_120":444.67},{"date":"2026-01-14","open":561.67,"high":563.76,"low":553.11,"close":559.43,"volume":674949,"rsi_14":78.15,"sma_20":528.1,"sma_60":488.71,"sma_120":446.33},{"date":"2026-01-15","open":564.91,"high":574.1,"low":563.58,"close":568.99,"volume":637001,"rsi_14":80.27,"sma_20":531.12,"sma_60":491.39,"sma_120":448.04},{"date":"2026-01-16","open":569.84,"high":577.15,"low":569.65,"close":573.05,"volume":1753069,"rsi_14":80.79,"sma_20":535.19,"sma_60":494.07,"sma_120":449.78},{"date":"2026-01-20","open":564.25,"high":570.61,"low":557.77,"close":560.04,"volume":737585,"rsi_14":74.18,"sma_20":538.45,"sma_60":496.71,"sma_120":451.44},{"date":"2026-01-21","open":567.53,"high":578.75,"low":561.62,"close":576.12,"volume":756183,"rsi_14":78.27,"sma_20":542.22,"sma_60":499.44,"sma_120":453.25},{"date":"2026-01-22","open":579.14,"high":581.57,"low":573.47,"close":577.14,"volume":630900,"rsi_14":80.54,"sma_20":545.4,"sma_60":502.14,"sma_120":455.04},{"date":"2026-01-23","open":578.14,"high":578.14,"low":564.91,"close":565.96,"volume":893800,"rsi_14":70.98,"sma_20":548.14,"sma_60":504.65,"sma_120":456.84},{"date":"2026-01-26","open":563.81,"high":567.16,"low":558.27,"close":564.16,"volume":1035000,"rsi_14":67.27,"sma_20":550.76,"sma_60":507.24,"sma_120":458.58},{"date":"2026-01-27","open":565.55,"high":571.59,"low":560.24,"close":570.37,"volume":762500,"rsi_14":64.45,"sma_20":553.61,"sma_60":509.49,"sma_120":460.27},{"date":"2026-01-28","open":572.65,"high":576.86,"low":565.18,"close":571.98,"volume":533200,"rsi_14":70.26,"sma_20":556.77,"sma_60":511.82,"sma_120":461.9},{"date":"2026-01-29","open":577.0,"high":586.5,"low":568.74,"close":578.0,"volume":960500,"rsi_14":70.45,"sma_20":560.29,"sma_60":514.26,"sma_120":463.57},{"date":"2026-01-30","open":569.34,"high":577.88,"low":564.13,"close":572.93,"volume":996600,"rsi_14":64.22,"sma_20":563.71,"sma_60":516.61,"sma_120":465.16},{"date":"2026-02-02","open":571.95,"high":589.19,"low":570.14,"close":589.08,"volume":960000,"rsi_14":66.44,"sma_20":567.36,"sma_60":519.39,"sma_120":466.89},{"date":"2026-02-03","open":591.92,"high":605.87,"low":590.31,"close":596.56,"volume":919400,"rsi_14":67.19,"sma_20":570.91,"sma_60":522.11,"sma_120":468.58},{"date":"2026-02-04","open":599.77,"high":611.69,"low":584.0,"close":599.47,"volume":1437100,"rsi_14":69.6,"sma_20":573.86,"sma_60":524.49,"sma_120":470.24},{"date":"2026-02-05","open":558.83,"high":564.03,"low":522.04,"close":535.15,"volume":2992800,"rsi_14":39.22,"sma_20":573.94,"sma_60":525.61,"sma_120":471.37},{"date":"2026-02-06","open":544.23,"high":571.85,"low":539.46,"close":571.85,"volume":2618400,"rsi_14":49.68,"sma_20":575.6,"sma_60":527.17,"sma_120":472.86},{"date":"2026-02-09","open":574.25,"high":596.95,"low":570.03,"close":595.26,"volume":1355800,"rsi_14":58.81,"sma_20":578.06,"sma_60":529.26,"sma_120":474.52},{"date":"2026-02-10","open":595.91,"high":598.15,"low":577.98,"close":582.09,"volume":1103542,"rsi_14":79.35,"sma_20":548.94,"sma_60":504.92,"sma_120":456.97},{"date":"2026-02-11","open":593.06,"high":601.91,"low":585.28,"close":592.81,"volume":1047621,"rsi_14":79.58,"sma_20":552.99,"sma_60":507.99,"sma_120":458.95},{"date":"2026-02-12","open":593.53,"high":600.69,"low":575.05,"close":582.8,"volume":996657,"rsi_14":69.44,"sma_20":556.48,"sma_60":510.45,"sma_120":460.75},{"date":"2026-02-13","open":583.95,"high":602.8,"low":579.96,"close":594.9,"volume":992659,"rsi_14":77.52,"sma_20":560.8,"sma_60":513.16,"sma_120":462.57},{"date":"2026-02-17","open":590.12,"high":595.12,"low":580.05,"close":589.6,"volume":771326,"rsi_14":54.4,"sma_20":584.22,"sma_60":539.95,"sma_120":482.69},{"date":"2026-02-18","open":589.39,"high":596.43,"low":583.58,"close":586.97,"volume":1053400,"rsi_14":53.47,"sma_20":585.58,"sma_60":541.94,"sma_120":484.31},{"date":"2026-02-19","open":585.76,"high":591.4,"low":580.69,"close":590.84,"volume":772700,"rsi_14":53.0,"sma_20":586.32,"sma_60":544.14,"sma_120":485.94},{"date":"2026-02-20","open":587.12,"high":598.32,"low":584.55,"close":589.22,"volume":935514,"rsi_14":53.37,"sma_20":586.83,"sma_60":546.15,"sma_120":487.54},{"date":"2026-02-23","open":585.62,"high":589.02,"low":577.74,"close":583.35,"volume":777400,"rsi_14":48.1,"sma_20":587.61,"sma_60":547.84,"sma_120":489.11},{"date":"2026-02-24","open":584.13,"high":596.38,"low":582.79,"close":596.38,"volume":676812,"rsi_14":68.41,"sma_20":572.96,"sma_60":521.25,"sma_120":467.82},{"date":"2026-02-25","open":598.73,"high":603.5,"low":586.88,"close":590.35,"volume":917909,"rsi_14":47.35,"sma_20":590.05,"sma_60":551.23,"sma_120":492.51},{"date":"2026-02-26","open":591.96,"high":594.05,"low":574.31,"close":584.09,"volume":797740,"rsi_14":60.49,"sma_20":578.16,"sma_60":525.93,"sma_120":470.96},{"date":"2026-02-27","open":574.59,"high":580.58,"low":571.33,"close":579.88,"volume":1688295,"rsi_14":54.3,"sma_20":580.4,"sma_60":527.77,"sma_120":472.45},{"date":"2026-03-02","open":569.25,"high":579.33,"low":559.44,"close":576.4,"volume":941032,"rsi_14":39.57,"sma_20":590.63,"sma_60":555.5,"sma_120":497.12},{"date":"2026-03-03","open":552.13,"high":562.57,"low":548.38,"close":556.26,"volume":1079155,"rsi_14":37.26,"sma_20":588.88,"sma_60":556.37,"sma_120":498.5},{"date":"2026-03-04","open":565.29,"high":576.03,"low":561.73,"close":570.14,"volume":1085915,"rsi_14":46.13,"sma_20":583.16,"sma_60":532.34,"sma_120":476.7},{"date":"2026-03-05","open":561.88,"high":568.07,"low":547.29,"close":552.27,"volume":822937,"rsi_14":39.13,"sma_20":582.59,"sma_60":533.81,"sma_120":478.03},{"date":"2026-03-06","open":537.38,"high":542.96,"low":533.35,"close":535.54,"volume":896335,"rsi_14":32.25,"sma_20":581.29,"sma_60":535.09,"sma_120":479.24},{"date":"2026-03-09","open":519.49,"high":547.47,"low":513.25,"close":546.43,"volume":852060,"rsi_14":32.53,"sma_20":583.51,"sma_60":559.54,"sma_120":503.32},{"date":"2026-03-10","open":550.13,"high":566.14,"low":547.74,"close":554.89,"volume":1260031,"rsi_14":37.26,"sma_20":581.37,"sma_60":560.11,"sma_120":504.52},{"date":"2026-03-11","open":550.84,"high":555.99,"low":543.04,"close":552.34,"volume":682419,"rsi_14":32.2,"sma_20":578.58,"sma_60":539.61,"sma_120":483.15},{"date":"2026-03-12","open":545.17,"high":546.61,"low":533.91,"close":535.07,"volume":961946,"rsi_14":31.43,"sma_20":576.8,"sma_60":561.14,"sma_120":506.66},{"date":"2026-03-13","open":538.89,"high":542.28,"low":527.34,"close":532.05,"volume":671562,"rsi_14":29.19,"sma_20":574.04,"sma_60":541.89,"sma_120":485.41},{"date":"2026-03-16","open":538.01,"high":545.5,"low":536.58,"close":541.3,"volume":634200,"rsi_14":30.15,"sma_20":571.9,"sma_60":542.88,"sma_120":486.63},{"date":"2026-03-17","open":545.85,"high":547.9,"low":536.31,"close":539.56,"volume":784203,"rsi_14":31.21,"sma_20":569.14,"sma_60":543.68,"sma_120":487.86},{"date":"2026-03-18","open":544.14,"high":546.44,"low":536.95,"close":539.58,"volume":624856,"rsi_14":32.65,"sma_20":566.85,"sma_60":544.45,"sma_120":489.12},{"date":"2026-03-19","open":527.68,"high":539.39,"low":525.25,"close":536.55,"volume":854902,"rsi_14":33.01,"sma_20":563.82,"sma_60":545.15,"sma_120":490.28},{"date":"2026-03-20","open":535.46,"high":539.0,"low":521.97,"close":529.89,"volume":1178898,"rsi_14":32.16,"sma_20":560.71,"sma_60":545.78,"sma_120":491.4},{"date":"2026-03-23","open":540.07,"high":553.45,"low":540.07,"close":544.5,"volume":826345,"rsi_14":45.11,"sma_20":558.46,"sma_60":546.56,"sma_120":492.65},{"date":"2026-03-24","open":537.34,"high":554.19,"low":537.34,"close":550.96,"volume":683191,"rsi_14":42.04,"sma_20":556.18,"sma_60":547.34,"sma_120":493.99},{"date":"2026-03-25","open":560.77,"high":560.77,"low":549.07,"close":549.58,"volume":817291,"rsi_14":48.74,"sma_20":554.13,"sma_60":548.05,"sma_120":495.22},{"date":"2026-03-26","open":541.44,"high":546.52,"low":524.72,"close":526.38,"volume":1024850,"rsi_14":45.77,"sma_20":551.22,"sma_60":548.37,"sma_120":496.21},{"date":"2026-03-27","open":523.52,"high":528.06,"low":516.28,"close":519.66,"volume":984727,"rsi_14":36.96,"sma_20":548.18,"sma_60":548.63,"sma_120":497.15},{"date":"2026-03-30","open":525.31,"high":527.14,"low":506.56,"close":508.2,"volume":914780,"rsi_14":28.23,"sma_20":544.76,"sma_60":548.82,"sma_120":497.96},{"date":"2026-03-31","open":518.97,"high":536.4,"low":516.0,"close":534.34,"volume":1069908,"rsi_14":42.93,"sma_20":543.65,"sma_60":549.05,"sma_120":498.99},{"date":"2026-04-01","open":546.1,"high":553.15,"low":539.77,"close":546.33,"volume":744054,"rsi_14":54.61,"sma_20":542.49,"sma_60":549.49,"sma_120":500.14},{"date":"2026-04-02","open":528.35,"high":551.96,"low":526.67,"close":545.92,"volume":598378,"rsi_14":55.76,"sma_20":542.18,"sma_60":550.15,"sma_120":501.17},{"date":"2026-04-06","open":543.76,"high":548.63,"low":537.96,"close":548.22,"volume":437179,"rsi_14":52.9,"sma_20":542.8,"sma_60":550.73,"sma_120":502.24},{"date":"2026-04-07","open":546.02,"high":554.07,"low":541.6,"close":552.97,"volume":554091,"rsi_14":55.67,"sma_20":543.13,"sma_60":551.44,"sma_120":503.34},{"date":"2026-04-08","open":577.03,"high":592.87,"low":577.03,"close":592.57,"volume":866917,"rsi_14":66.68,"sma_20":545.02,"sma_60":553.09,"sma_120":504.77},{"date":"2026-04-09","open":592.96,"high":610.03,"low":590.34,"close":606.81,"volume":666835,"rsi_14":70.65,"sma_20":547.75,"sma_60":554.93,"sma_120":506.38},{"date":"2026-04-10","open":612.09,"high":616.54,"low":608.43,"close":611.93,"volume":612613,"rsi_14":74.37,"sma_20":551.64,"sma_60":556.75,"sma_120":508.07},{"date":"2026-04-13","open":609.54,"high":615.56,"low":605.27,"close":614.05,"volume":652624,"rsi_14":72.35,"sma_20":555.78,"sma_60":558.4,"sma_120":509.73},{"date":"2026-04-14","open":615.76,"high":616.24,"low":608.34,"close":611.35,"volume":503200,"rsi_14":69.85,"sma_20":559.29,"sma_60":560.04,"sma_120":511.37},{"date":"2026-04-15","open":605.97,"high":608.27,"low":582.48,"close":597.35,"volume":862538,"rsi_14":64.42,"sma_20":562.19,"sma_60":561.44,"sma_120":512.86},{"date":"2026-04-16","open":593.58,"high":604.86,"low":582.6,"close":604.73,"volume":988475,"rsi_14":76.33,"sma_20":565.49,"sma_60":562.94,"sma_120":514.4},{"date":"2026-04-17","open":611.42,"high":623.71,"low":610.04,"close":622.89,"volume":1295208,"rsi_14":82.23,"sma_20":569.85,"sma_60":564.81,"sma_120":516.02},{"date":"2026-04-20","open":622.55,"high":632.32,"low":618.5,"close":632.26,"volume":870962,"rsi_14":89.19,"sma_20":574.98,"sma_60":566.86,"sma_120":517.72},{"date":"2026-04-21","open":632.26,"high":642.58,"low":629.2,"close":634.62,"volume":678824,"rsi_14":87.24,"sma_20":579.5,"sma_60":569.01,"sma_120":519.38},{"date":"2026-04-22","open":645.07,"high":645.92,"low":634.11,"close":634.85,"volume":885094,"rsi_14":85.96,"sma_20":583.72,"sma_60":570.96,"sma_120":521.09},{"date":"2026-04-23","open":639.83,"high":658.48,"low":638.11,"close":652.44,"volume":721577,"rsi_14":88.07,"sma_20":588.92,"sma_60":573.05,"sma_120":522.93},{"date":"2026-04-24","open":652.19,"high":658.84,"low":642.02,"close":656.23,"volume":527195,"rsi_14":88.17,"sma_20":595.45,"sma_60":574.95,"sma_120":524.88},{"date":"2026-04-27","open":658.75,"high":660.58,"low":641.93,"close":656.26,"volume":674554,"rsi_14":87.77,"sma_20":602.33,"sma_60":576.98,"sma_120":526.94},{"date":"2026-04-28","open":649.6,"high":649.83,"low":632.76,"close":638.06,"volume":624672,"rsi_14":69.54,"sma_20":608.86,"sma_60":578.6,"sma_120":528.89},{"date":"2026-04-29","open":640.94,"high":644.16,"low":632.31,"close":634.58,"volume":507564,"rsi_14":63.28,"sma_20":613.92,"sma_60":580.06,"sma_120":530.74},{"date":"2026-04-30","open":646.02,"high":670.14,"low":644.77,"close":666.42,"volume":880048,"rsi_14":70.81,"sma_20":619.98,"sma_60":581.87,"sma_120":532.81},{"date":"2026-05-01","open":661.96,"high":664.86,"low":652.16,"close":652.95,"volume":682816,"rsi_14":63.64,"sma_20":625.35,"sma_60":583.37,"sma_120":534.76},{"date":"2026-05-04","open":651.58,"high":664.49,"low":649.27,"close":652.24,"volume":1191569,"rsi_14":64.71,"sma_20":630.61,"sma_60":584.9,"sma_120":536.81},{"date":"2026-05-05","open":678.83,"high":684.64,"low":651.37,"close":670.27,"volume":1454625,"rsi_14":75.14,"sma_20":636.47,"sma_60":586.56,"sma_120":538.97},{"date":"2026-05-06","open":686.77,"high":712.43,"low":684.98,"close":710.87,"volume":1296817,"rsi_14":79.8,"sma_20":642.44,"sma_60":588.84,"sma_120":541.46},{"date":"2026-05-07","open":707.94,"high":713.17,"low":676.1,"close":678.21,"volume":1169222,"rsi_14":64.17,"sma_20":646.01,"sma_60":590.78,"sma_120":543.74},{"date":"2026-05-08","open":685.0,"high":688.57,"low":672.27,"close":674.91,"volume":907298,"rsi_14":61.39,"sma_20":649.21,"sma_60":592.42,"sma_120":545.93},{"date":"2026-05-11","open":678.26,"high":697.86,"low":673.41,"close":697.86,"volume":831896,"rsi_14":65.24,"sma_20":653.42,"sma_60":594.41,"sma_120":548.27},{"date":"2026-05-12","open":691.82,"high":702.16,"low":683.3,"close":699.74,"volume":931668,"rsi_14":65.58,"sma_20":657.89,"sma_60":596.36,"sma_120":550.64},{"date":"2026-05-13","open":705.15,"high":711.46,"low":698.06,"close":704.72,"volume":908989,"rsi_14":63.39,"sma_20":663.3,"sma_60":598.21,"sma_120":553.1},{"date":"2026-05-14","open":705.34,"high":713.05,"low":702.47,"close":711.55,"volume":795801,"rsi_14":63.87,"sma_20":668.66,"sma_60":600.33,"sma_120":555.39},{"date":"2026-05-15","open":698.22,"high":699.23,"low":687.27,"close":691.77,"volume":990599,"rsi_14":58.19,"sma_20":672.15,"sma_60":601.93,"sma_120":557.55},{"date":"2026-05-18","open":690.0,"high":690.0,"low":665.77,"close":673.24,"volume":1034696,"rsi_14":58.06,"sma_20":674.2,"sma_60":603.3,"sma_120":559.55},{"date":"2026-05-19","open":663.05,"high":663.99,"low":643.35,"close":654.95,"volume":878551,"rsi_14":54.42,"sma_20":675.24,"sma_60":604.41,"sma_120":561.4},{"date":"2026-05-20","open":655.33,"high":669.09,"low":651.93,"close":665.29,"volume":680373,"rsi_14":49.74,"sma_20":676.76,"sma_60":605.56,"sma_120":563.4},{"date":"2026-05-21","open":659.51,"high":662.89,"low":626.12,"close":634.41,"volume":1613305,"rsi_14":45.97,"sma_20":675.85,"sma_60":606.3,"sma_120":565.07},{"date":"2026-05-22","open":645.49,"high":653.7,"low":625.75,"close":637.16,"volume":1107080,"rsi_14":46.23,"sma_20":674.77,"sma_60":607.15,"sma_120":566.54},{"date":"2026-05-26","open":651.58,"high":666.85,"low":647.08,"close":666.26,"volume":994907,"rsi_14":48.79,"sma_20":675.2,"sma_60":608.57,"sma_120":568.17},{"date":"2026-05-27","open":670.76,"high":671.61,"low":656.19,"close":665.36,"volume":732237,"rsi_14":38.15,"sma_20":676.45,"sma_60":610.03,"sma_120":569.7},{"date":"2026-05-28","open":658.12,"high":671.09,"low":650.27,"close":666.19,"volume":740764,"rsi_14":45.87,"sma_20":677.95,"sma_60":611.84,"sma_120":571.3},{"date":"2026-05-29","open":663.39,"high":670.44,"low":643.79,"close":644.22,"volume":1473532,"rsi_14":41.31,"sma_20":676.72,"sma_60":613.06,"sma_120":572.7},{"date":"2026-06-01","open":636.39,"high":642.6,"low":626.28,"close":641.1,"volume":907290,"rsi_14":32.5,"sma_20":676.02,"sma_60":614.52,"sma_120":574.16},{"date":"2026-06-02","open":647.75,"high":671.51,"low":646.2,"close":670.16,"volume":1068470,"rsi_14":41.94,"sma_20":676.83,"sma_60":616.74,"sma_120":575.92},{"date":"2026-06-03","open":672.3,"high":691.85,"low":669.4,"close":679.79,"volume":895276,"rsi_14":43.22,"sma_20":677.19,"sma_60":618.94,"sma_120":577.8},{"date":"2026-06-04","open":669.8,"high":684.29,"low":665.68,"close":675.57,"volume":837311,"rsi_14":40.26,"sma_20":675.29,"sma_60":620.92,"sma_120":579.57},{"date":"2026-06-05","open":667.04,"high":668.53,"low":648.22,"close":648.79,"volume":981864,"rsi_14":38.97,"sma_20":673.73,"sma_60":622.51,"sma_120":581.06},{"date":"2026-06-08","open":665.58,"high":673.6,"low":660.19,"close":670.17,"volume":1111813,"rsi_14":48.75,"sma_20":673.39,"sma_60":624.75,"sma_120":582.79},{"date":"2026-06-09","open":674.76,"high":681.66,"low":639.23,"close":666.73,"volume":902644,"rsi_14":52.52,"sma_20":671.71,"sma_60":626.97,"sma_120":584.43},{"date":"2026-06-10","open":660.17,"high":664.81,"low":627.8,"close":628.17,"volume":1087940,"rsi_14":41.14,"sma_20":668.02,"sma_60":628.4,"sma_120":585.64},{"date":"2026-06-11","open":641.31,"high":656.69,"low":627.81,"close":653.24,"volume":1021066,"rsi_14":53.84,"sma_20":665.3,"sma_60":630.26,"sma_120":586.97},{"date":"2026-06-12","open":661.52,"high":664.26,"low":653.23,"close":657.12,"volume":595349,"rsi_14":54.59,"sma_20":662.48,"sma_60":632.21,"sma_120":588.33},{"date":"2026-06-15","open":676.83,"high":685.43,"low":671.34,"close":677.17,"volume":856698,"rsi_14":52.62,"sma_20":661.64,"sma_60":634.53,"sma_120":589.84},{"date":"2026-06-16","open":679.96,"high":704.7,"low":678.27,"close":697.36,"volume":1312562,"rsi_14":57.25,"sma_20":662.8,"sma_60":637.33,"sma_120":591.55},{"date":"2026-06-17","open":712.25,"high":730.75,"low":708.04,"close":715.1,"volume":1851842,"rsi_14":59.95,"sma_20":665.65,"sma_60":640.13,"sma_120":593.34},{"date":"2026-06-18","open":730.16,"high":735.01,"low":707.45,"close":714.19,"volume":2075231,"rsi_14":65.47,"sma_20":667.98,"sma_60":642.82,"sma_120":595.08},{"date":"2026-06-22","open":717.31,"high":728.81,"low":714.26,"close":722.23,"volume":1079422,"rsi_14":67.71,"sma_20":672.31,"sma_60":645.69,"sma_120":596.87},{"date":"2026-06-23","open":698.26,"high":708.71,"low":682.7,"close":696.44,"volume":812579,"rsi_14":55.82,"sma_20":675.29,"sma_60":648.51,"sma_120":598.44},{"date":"2026-06-24","open":691.01,"high":705.67,"low":685.49,"close":692.28,"volume":735875,"rsi_14":52.89,"sma_20":676.6,"sma_60":651.37,"sma_120":600.0},{"date":"2026-06-25","open":705.27,"high":725.6,"low":705.05,"close":724.88,"volume":914987,"rsi_14":59.96,"sma_20":679.59,"sma_60":654.97,"sma_120":601.9},{"date":"2026-06-26","open":706.42,"high":709.02,"low":679.32,"close":683.31,"volume":4262240,"rsi_14":56.38,"sma_20":680.4,"sma_60":657.42,"sma_120":603.23},{"date":"2026-06-29","open":679.46,"high":699.68,"low":677.66,"close":688.51,"volume":959299,"rsi_14":53.68,"sma_20":682.65,"sma_60":659.78,"sma_120":604.64},{"date":"2026-06-30","open":694.3,"high":710.63,"low":690.17,"close":710.55,"volume":817493,"rsi_14":58.15,"sma_20":686.12,"sma_60":662.5,"sma_120":606.33},{"date":"2026-07-01","open":697.39,"high":698.77,"low":678.66,"close":679.78,"volume":821261,"rsi_14":59.9,"sma_20":686.61,"sma_60":664.67,"sma_120":607.7},{"date":"2026-07-02","open":680.45,"high":685.22,"low":651.51,"close":659.23,"volume":879608,"rsi_14":51.16,"sma_20":685.59,"sma_60":666.43,"sma_120":608.93},{"date":"2026-07-06","open":664.65,"high":677.02,"low":664.15,"close":675.71,"volume":679564,"rsi_14":53.51,"sma_20":685.61,"sma_60":667.79,"sma_120":610.44},{"date":"2026-07-07","open":659.68,"high":664.48,"low":641.19,"close":657.68,"volume":1038571,"rsi_14":46.3,"sma_20":686.05,"sma_60":668.61,"sma_120":611.77},{"date":"2026-07-08","open":652.56,"high":668.46,"low":649.35,"close":666.71,"volume":872237,"rsi_14":43.92,"sma_20":685.87,"sma_60":669.49,"sma_120":613.12},{"date":"2026-07-09","open":683.52,"high":689.15,"low":668.01,"close":670.88,"volume":914208,"rsi_14":40.65,"sma_20":686.06,"sma_60":670.4,"sma_120":614.4},{"date":"2026-07-10","open":669.65,"high":683.05,"low":667.23,"close":673.43,"volume":572906,"rsi_14":41.57,"sma_20":688.36,"sma_60":671.42,"sma_120":615.73},{"date":"2026-07-13","open":663.76,"high":672.48,"low":657.66,"close":661.91,"volume":674356,"rsi_14":37.66,"sma_20":688.79,"sma_60":672.47,"sma_120":616.95},{"date":"2026-07-14","open":681.12,"high":683.43,"low":661.81,"close":673.02,"volume":776880,"rsi_14":44.81,"sma_20":689.57,"sma_60":673.57,"sma_120":618.25},{"date":"2026-07-15","open":676.42,"high":676.6,"low":648.36,"close":663.65,"volume":847729,"rsi_14":43.85,"sma_20":688.9,"sma_60":674.22,"sma_120":619.52},{"date":"2026-07-16","open":654.58,"high":666.6,"low":637.63,"close":645.41,"volume":1102371,"rsi_14":31.97,"sma_20":686.3,"sma_60":674.41,"sma_120":620.64},{"date":"2026-07-17","open":627.65,"high":652.55,"low":620.03,"close":646.06,"volume":1122959,"rsi_14":39.65,"sma_20":682.84,"sma_60":674.57,"sma_120":621.79},{"date":"2026-07-20","open":649.57,"high":655.1,"low":635.92,"close":637.05,"volume":818140,"rsi_14":35.91,"sma_20":678.95,"sma_60":674.57,"sma_120":622.76},{"date":"2026-07-21","open":652.56,"high":660.67,"low":645.28,"close":657.99,"volume":725364,"rsi_14":35.53,"sma_20":675.73,"sma_60":674.63,"sma_120":623.84},{"date":"2026-07-22","open":652.3,"high":666.43,"low":647.58,"close":658.29,"volume":630979,"rsi_14":43.06,"sma_20":673.85,"sma_60":674.64,"sma_120":624.79},{"date":"2026-07-23","open":657.83,"high":668.83,"low":656.54,"close":662.55,"volume":804254,"rsi_14":51.18,"sma_20":672.33,"sma_60":674.7,"sma_120":625.84},{"date":"2026-07-24","open":662.55,"high":668.74,"low":655.3,"close":662.17,"volume":677249,"rsi_14":44.28,"sma_20":669.18,"sma_60":675.07,"sma_120":626.84},{"date":"2026-07-27","open":661.71,"high":668.84,"low":639.7,"close":659.37,"volume":1004316,"rsi_14":50.71,"sma_20":667.98,"sma_60":675.45,"sma_120":627.75},{"date":"2026-07-28","open":647.61,"high":648.03,"low":626.62,"close":639.21,"volume":1296823,"rsi_14":38.05,"sma_20":665.51,"sma_60":674.96,"sma_120":628.42},{"date":"2026-07-29","open":631.86,"high":632.64,"low":595.12,"close":603.74,"volume":1332321,"rsi_14":27.16,"sma_20":660.16,"sma_60":674.11,"sma_120":628.74},{"date":"2026-07-30","open":626.72,"high":639.59,"low":616.78,"close":630.62,"volume":1062811,"rsi_14":37.49,"sma_20":657.69,"sma_60":673.71,"sma_120":629.3},{"date":"2026-07-31","open":647.5,"high":649.3,"low":626.99,"close":631.83,"volume":891474,"rsi_14":40.91,"sma_20":656.35,"sma_60":673.05,"sma_120":629.81},{"date":"2026-08-03","open":634.42,"high":650.07,"low":628.65,"close":646.43,"volume":1306906,"rsi_14":41.91,"sma_20":654.84,"sma_60":671.92,"sma_120":630.77},{"date":"2026-08-04","open":576.74,"high":638.43,"low":575.56,"close":633.59,"volume":2535187,"rsi_14":41.0,"sma_20":653.63,"sma_60":671.14,"sma_120":631.17},{"date":"2026-08-05","open":642.47,"high":658.54,"low":637.59,"close":647.82,"volume":1464056,"rsi_14":50.74,"sma_20":652.69,"sma_60":670.65,"sma_120":631.6},{"date":"2026-08-06","open":642.06,"high":651.9,"low":635.1,"close":641.58,"volume":811674,"rsi_14":48.59,"sma_20":651.2,"sma_60":669.67,"sma_120":632.06},{"date":"2026-08-07","open":647.29,"high":647.86,"low":634.56,"close":641.86,"volume":963764,"rsi_14":51.53,"sma_20":649.63,"sma_60":668.67,"sma_120":632.42},{"date":"2026-08-10","open":646.95,"high":650.56,"low":630.03,"close":632.45,"volume":679857},{"date":"2026-08-11","open":637.72,"high":646.22,"low":629.68,"close":630.59,"volume":496826,"rsi_14":40.73,"sma_20":646.01,"sma_60":666.02,"sma_120":633.08},{"date":"2026-08-12","open":645.58,"high":647.53,"low":633.63,"close":635.47,"volume":800058,"rsi_14":41.06,"sma_20":644.61,"sma_60":665.05,"sma_120":633.42},{"date":"2026-08-13","open":637.87,"high":638.78,"low":627.23,"close":629.25,"volume":560209,"rsi_14":39.52,"sma_20":643.8,"sma_60":664.28,"sma_120":633.74},{"date":"2026-08-14","open":632.38,"high":637.57,"low":625.9,"close":628.91,"volume":577957,"rsi_14":40.15,"sma_20":642.94,"sma_60":663.81,"sma_120":634.11},{"date":"2026-08-17","open":632.23,"high":642.41,"low":630.03,"close":638.77,"volume":669368,"rsi_14":49.85,"sma_20":643.02,"sma_60":663.33,"sma_120":634.44},{"date":"2026-08-18","open":626.7,"high":630.11,"low":615.35,"close":618.49,"volume":793050,"rsi_14":55.71,"sma_20":641.04,"sma_60":663.03,"sma_120":634.67},{"date":"2026-08-19","open":619.12,"high":619.13,"low":600.75,"close":606.1,"volume":844336,"rsi_14":39.31,"sma_20":638.42,"sma_60":662.51,"sma_120":634.83},{"date":"2026-08-20","open":601.96,"high":605.8,"low":589.82,"close":591.03,"volume":921339},{"date":"2026-08-21","open":599.71,"high":602.02,"low":587.2,"close":587.68,"volume":920705,"rsi_14":24.49,"sma_20":630.98,"sma_60":659.92,"sma_120":634.98},{"date":"2026-08-24","open":587.0,"high":587.71,"low":568.9,"close":571.62,"volume":1250222},{"date":"2026-08-25","open":583.54,"high":583.54,"low":569.5,"close":572.67,"volume":742305,"rsi_14":14.76,"sma_20":623.03,"sma_60":657.07,"sma_120":635.06},{"date":"2026-08-26","open":578.77,"high":581.68,"low":573.5,"close":578.14,"volume":742512,"rsi_14":20.01,"sma_20":621.65,"sma_60":655.98,"sma_120":635.25},{"date":"2026-08-27","open":584.63,"high":586.19,"low":566.49,"close":573.87,"volume":1003978,"rsi_14":18.86,"sma_20":618.68,"sma_60":654.33,"sma_120":635.54},{"date":"2026-08-28","open":576.96,"high":580.24,"low":561.47,"close":564.85,"volume":767511,"rsi_14":18.93,"sma_20":615.21,"sma_60":652.37,"sma_120":635.66},{"date":"2026-08-31","open":565.48,"high":570.45,"low":558.5,"close":564.4,"volume":1260790},{"date":"2026-09-01","open":557.9,"high":561.59,"low":550.02,"close":551.15,"volume":1102072,"rsi_14":13.74,"sma_20":606.75,"sma_60":648.81,"sma_120":635.66},{"date":"2026-09-02","open":545.0,"high":556.37,"low":542.7,"close":550.9,"volume":1375330},{"date":"2026-09-03","open":553.0,"high":553.85,"low":543.89,"close":545.5,"volume":1585197,"rsi_14":13.83,"sma_20":596.85,"sma_60":644.72,"sma_120":635.84},{"date":"2026-09-04","open":553.4,"high":561.96,"low":551.06,"close":560.75,"volume":1059829,"rsi_14":17.56,"sma_20":592.68,"sma_60":643.56,"sma_120":635.98},{"date":"2026-09-08","open":565.05,"high":567.59,"low":560.53,"close":561.55,"volume":770184,"rsi_14":21.64,"sma_20":589.02,"sma_60":641.99,"sma_120":636.13},{"date":"2026-09-09","open":556.72,"high":562.6,"low":548.45,"close":554.76,"volume":1103904,"rsi_14":22.86,"sma_20":585.11,"sma_60":640.24,"sma_120":636.22},{"date":"2026-09-10","open":553.72,"high":557.67,"low":544.81,"close":550.03,"volume":1115802,"rsi_14":25.55,"sma_20":580.72,"sma_60":638.08,"sma_120":636.31},{"date":"2026-09-11","open":558.46,"high":562.14,"low":553.35,"close":556.75,"volume":705462,"rsi_14":32.7,"sma_20":576.97,"sma_60":635.69,"sma_120":636.5},{"date":"2026-09-14","open":531.38,"high":542.99,"low":526.49,"close":541.1,"volume":1230658,"rsi_14":32.85,"sma_20":572.46,"sma_60":632.75,"sma_120":636.44},{"date":"2026-09-15","open":545.63,"high":546.41,"low":531.89,"close":538.02,"volume":1401146},{"date":"2026-09-16","open":541.64,"high":543.46,"low":519.09,"close":527.5,"volume":1452794,"rsi_14":23.67,"sma_20":562.64,"sma_60":626.48,"sma_120":636.08},{"date":"2026-09-17","open":543.21,"high":544.13,"low":522.61,"close":523.88,"volume":1193523},{"date":"2026-09-18","open":524.97,"high":532.64,"low":522.87,"close":532.23,"volume":1718384,"rsi_14":32.57,"sma_20":555.35,"sma_60":620.84,"sma_120":636.11},{"date":"2026-09-21","open":539.94,"high":539.99,"low":527.26,"close":534.78,"volume":1017117,"rsi_14":34.73,"sma_20":552.72,"sma_60":617.63,"sma_120":636.3},{"date":"2026-09-22","open":531.0,"high":532.29,"low":520.97,"close":526.13,"volume":1076705,"rsi_14":36.46,"sma_20":550.45,"sma_60":614.97,"sma_120":636.2},{"date":"2026-09-23","open":520.77,"high":525.12,"low":514.37,"close":524.65,"volume":1416227,"rsi_14":35.98,"sma_20":548.05,"sma_60":612.2,"sma_120":635.99},{"date":"2026-09-24","open":519.94,"high":524.08,"low":515.25,"close":521.07,"volume":1186228,"rsi_14":36.69,"sma_20":545.19,"sma_60":608.99,"sma_120":635.75},{"date":"2026-09-25","open":525.2,"high":529.47,"low":520.0,"close":525.06,"volume":811971,"rsi_14":28.23,"sma_20":542.77,"sma_60":606.38,"sma_120":635.53},{"date":"2026-09-28","open":522.74,"high":525.35,"low":514.72,"close":517.84,"volume":950178,"rsi_14":24.86,"sma_20":540.4,"sma_60":603.97,"sma_120":635.2},{"date":"2026-09-29","open":520.69,"high":524.54,"low":517.68,"close":521.37,"volume":807578,"rsi_14":30.05,"sma_20":538.25,"sma_60":601.36,"sma_120":634.57},{"date":"2026-09-30","open":523.35,"high":523.38,"low":515.02,"close":516.57,"volume":1092336},{"date":"2026-10-01","open":515.0,"high":525.62,"low":507.2,"close":517.0,"volume":1661364,"rsi_14":24.34,"sma_20":534.83,"sma_60":596.43,"sma_120":632.96},{"date":"2026-10-02","open":524.73,"high":531.25,"low":521.42,"close":528.32,"volume":1045941,"rsi_14":41.26,"sma_20":533.97,"sma_60":594.01,"sma_120":632.21},{"date":"2026-10-05","open":525.41,"high":533.16,"low":519.0,"close":523.37,"volume":802779,"rsi_14":40.23,"sma_20":532.1,"sma_60":591.47,"sma_120":631.44},{"date":"2026-10-06","open":527.37,"high":540.49,"low":525.5,"close":535.31,"volume":785515},{"date":"2026-10-07","open":526.67,"high":526.67,"low":512.48,"close":517.32,"volume":1249878,"rsi_14":46.38,"sma_20":528.91,"sma_60":586.68,"sma_120":630.13},{"date":"2026-10-08","open":514.03,"high":522.12,"low":512.02,"close":520.4,"volume":1005902,"rsi_14":42.99,"sma_20":527.43,"sma_60":584.25,"sma_120":629.24},{"date":"2026-10-09","open":524.21,"high":525.33,"low":518.64,"close":523.39,"volume":905717,"rsi_14":43.37,"sma_20":525.77,"sma_60":582.18,"sma_120":628.3},{"date":"2026-10-12","open":522.93,"high":531.48,"low":522.12,"close":527.86,"volume":1233188,"rsi_14":51.06,"sma_20":525.1,"sma_60":580.17,"sma_120":627.37},{"date":"2026-10-13","open":524.81,"high":530.5,"low":518.82,"close":529.35,"volume":1076119},{"date":"2026-10-14","open":524.19,"high":528.48,"low":519.6,"close":525.96,"volume":1213720,"rsi_14":53.11,"sma_20":524.6,"sma_60":576.09,"sma_120":625.36},{"date":"2026-10-15","open":518.93,"high":532.73,"low":513.24,"close":532.73,"volume":1493220,"rsi_14":54.49,"sma_20":525.03,"sma_60":573.96,"sma_120":624.3},{"date":"2026-10-16","open":529.98,"high":539.99,"low":527.1,"close":531.33,"volume":1255647,"rsi_14":58.59,"sma_20":524.99,"sma_60":571.73,"sma_120":623.22},{"date":"2026-10-19","open":536.15,"high":536.59,"low":521.39,"close":522.13,"volume":1230457,"rsi_14":50.55,"sma_20":524.37,"sma_60":569.36,"sma_120":622.22},{"date":"2026-10-20","open":515.78,"high":539.23,"low":513.43,"close":536.22,"volume":1400415,"rsi_14":60.68,"sma_20":524.88,"sma_60":567.27,"sma_120":621.36},{"date":"2026-10-21","open":545.0,"high":548.42,"low":540.32,"close":542.21,"volume":1289273,"rsi_14":62.67,"sma_20":525.73,"sma_60":565.6,"sma_120":620.28},{"date":"2026-10-22","open":531.29,"high":534.03,"low":512.01,"close":519.53,"volume":1306307,"rsi_14":45.92,"sma_20":525.65,"sma_60":564.16,"sma_120":619.13}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":22.759999999999998,"pbr":7.35,"per":22.83,"roa":2.62,"roe":7.25,"grade":"C","comment":"PER 22.82배, ROE 7.25%","revenue":34708000000.0,"analysis":"PER 22.8배입니다. ROE 7.2%입니다. 시가총액 716.58억. 매출 347.08억, 영업이익 37.09억.","eps_basis":"TTM","debt_ratio":1.690978438545964,"market_cap":71689459979,"net_income":2715000000.0,"total_debt":21724000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":26.07,"total_assets":35630000000.0,"total_equity":12847000000.0,"profit_margin":7.82,"revenue_basis":"TTM","dividend_yield":1.09,"net_income_basis":"TTM","operating_income":3709000000.0,"operating_margin":10.69,"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":["D/E(유이자부채/자본총계) 1.7배로 재무 리스크"],"backtest_top3":[],"current_price":519.53,"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":126.69},{"date":"2016-10-25","close":125.57},{"date":"2016-10-26","close":126.52},{"date":"2016-10-27","close":126.26},{"date":"2016-10-28","close":126.62},{"date":"2016-10-31","close":127.82},{"date":"2016-11-01","close":122.29},{"date":"2016-11-02","close":121.72},{"date":"2016-11-03","close":121.75},{"date":"2016-11-04","close":124.31},{"date":"2016-11-07","close":130.34},{"date":"2016-11-08","close":130.86},{"date":"2016-11-09","close":136.85},{"date":"2016-11-10","close":137.81},{"date":"2016-11-11","close":136.99},{"date":"2016-11-14","close":134.74},{"date":"2016-11-15","close":137.78},{"date":"2016-11-16","close":136.87},{"date":"2016-11-17","close":135.43},{"date":"2016-11-18","close":135.03},{"date":"2016-11-21","close":136.83},{"date":"2016-11-22","close":139.35},{"date":"2016-11-23","close":140.8},{"date":"2016-11-25","close":141.29},{"date":"2016-11-28","close":138.32},{"date":"2016-11-29","close":138.22},{"date":"2016-11-30","close":141.78},{"date":"2016-12-01","close":142.63},{"date":"2016-12-02","close":142.95},{"date":"2016-12-05","close":142.86},{"date":"2016-12-06","close":142.66},{"date":"2016-12-07","close":146.46},{"date":"2016-12-08","close":143.78},{"date":"2016-12-09","close":142.25},{"date":"2016-12-12","close":142.31},{"date":"2016-12-13","close":142.63},{"date":"2016-12-14","close":138.86},{"date":"2016-12-15","close":138.84},{"date":"2016-12-16","close":135.35},{"date":"2016-12-19","close":137.41},{"date":"2016-12-20","close":138.0},{"date":"2016-12-21","close":138.7},{"date":"2016-12-22","close":138.23},{"date":"2016-12-23","close":138.24},{"date":"2016-12-27","close":138.08},{"date":"2016-12-28","close":136.46},{"date":"2016-12-29","close":136.42},{"date":"2016-12-30","close":136.67},{"date":"2017-01-03","close":139.79},{"date":"2017-01-04","close":139.63},{"date":"2017-01-05","close":137.75},{"date":"2017-01-06","close":138.72},{"date":"2017-01-09","close":137.42},{"date":"2017-01-10","close":139.56},{"date":"2017-01-11","close":140.71},{"date":"2017-01-12","close":138.56},{"date":"2017-01-13","close":139.98},{"date":"2017-01-17","close":138.92},{"date":"2017-01-18","close":139.9},{"date":"2017-01-19","close":140.97},{"date":"2017-01-20","close":141.58},{"date":"2017-01-23","close":141.47},{"date":"2017-01-24","close":145.01},{"date":"2017-01-25","close":147.86},{"date":"2017-01-26","close":147.45},{"date":"2017-01-27","close":147.14},{"date":"2017-01-30","close":147.01},{"date":"2017-01-31","close":147.01},{"date":"2017-02-01","close":147.32},{"date":"2017-02-02","close":146.33},{"date":"2017-02-03","close":146.86},{"date":"2017-02-06","close":146.38},{"date":"2017-02-07","close":147.35},{"date":"2017-02-08","close":145.68},{"date":"2017-02-09","close":150.14},{"date":"2017-02-10","close":150.56},{"date":"2017-02-13","close":152.85},{"date":"2017-02-14","close":151.96},{"date":"2017-02-15","close":151.94},{"date":"2017-02-16","close":152.18},{"date":"2017-02-17","close":152.91},{"date":"2017-02-21","close":154.51},{"date":"2017-02-22","close":152.25},{"date":"2017-02-23","close":149.11},{"date":"2017-02-24","close":149.94},{"date":"2017-02-27","close":149.91},{"date":"2017-02-28","close":148.49},{"date":"2017-03-01","close":152.85},{"date":"2017-03-02","close":150.84},{"date":"2017-03-03","close":151.94},{"date":"2017-03-06","close":152.43},{"date":"2017-03-07","close":152.1},{"date":"2017-03-08","close":151.17},{"date":"2017-03-09","close":148.84},{"date":"2017-03-10","close":151.5},{"date":"2017-03-13","close":152.8},{"date":"2017-03-14","close":150.88},{"date":"2017-03-15","close":154.35},{"date":"2017-03-16","close":153.99},{"date":"2017-03-17","close":154.51},{"date":"2017-03-20","close":154.29},{"date":"2017-03-21","close":150.71},{"date":"2017-03-22","close":151.86},{"date":"2017-03-23","close":152.22},{"date":"2017-03-24","close":150.77},{"date":"2017-03-27","close":149.66},{"date":"2017-03-28","close":151.69},{"date":"2017-03-29","close":151.71},{"date":"2017-03-30","close":151.96},{"date":"2017-03-31","close":151.2},{"date":"2017-04-03","close":149.72},{"date":"2017-04-04","close":150.11},{"date":"2017-04-05","close":149.82},{"date":"2017-04-06","close":149.98},{"date":"2017-04-07","close":149.44},{"date":"2017-04-10","close":149.14},{"date":"2017-04-11","close":150.48},{"date":"2017-04-12","close":146.92},{"date":"2017-04-13","close":144.57},{"date":"2017-04-17","close":147.0},{"date":"2017-04-18","close":145.07},{"date":"2017-04-19","close":144.34},{"date":"2017-04-20","close":146.14},{"date":"2017-04-21","close":145.56},{"date":"2017-04-24","close":149.1},{"date":"2017-04-25","close":152.11},{"date":"2017-04-26","close":152.07},{"date":"2017-04-27","close":151.06},{"date":"2017-04-28","close":150.94},{"date":"2017-05-01","close":151.33},{"date":"2017-05-02","close":160.56},{"date":"2017-05-03","close":158.63},{"date":"2017-05-04","close":156.04},{"date":"2017-05-05","close":155.48},{"date":"2017-05-08","close":156.29},{"date":"2017-05-09","close":157.75},{"date":"2017-05-10","close":159.24},{"date":"2017-05-11","close":158.85},{"date":"2017-05-12","close":156.98},{"date":"2017-05-15","close":156.6},{"date":"2017-05-16","close":157.42},{"date":"2017-05-17","close":153.31},{"date":"2017-05-18","close":151.84},{"date":"2017-05-19","close":154.9},{"date":"2017-05-22","close":155.39},{"date":"2017-05-23","close":155.3},{"date":"2017-05-24","close":155.08},{"date":"2017-05-25","close":155.86},{"date":"2017-05-26","close":156.64},{"date":"2017-05-30","close":157.34},{"date":"2017-05-31","close":157.7},{"date":"2017-06-01","close":160.63},{"date":"2017-06-02","close":158.14},{"date":"2017-06-05","close":156.1},{"date":"2017-06-06","close":157.16},{"date":"2017-06-07","close":156.28},{"date":"2017-06-08","close":158.37},{"date":"2017-06-09","close":159.23},{"date":"2017-06-12","close":160.45},{"date":"2017-06-13","close":160.39},{"date":"2017-06-14","close":159.49},{"date":"2017-06-15","close":161.7},{"date":"2017-06-16","close":161.56},{"date":"2017-06-19","close":164.1},{"date":"2017-06-20","close":162.49},{"date":"2017-06-21","close":159.19},{"date":"2017-06-22","close":158.96},{"date":"2017-06-23","close":159.14},{"date":"2017-06-26","close":158.9},{"date":"2017-06-27","close":158.2},{"date":"2017-06-28","close":161.57},{"date":"2017-06-29","close":160.12},{"date":"2017-06-30","close":162.22},{"date":"2017-07-03","close":163.36},{"date":"2017-07-05","close":164.1},{"date":"2017-07-06","close":164.21},{"date":"2017-07-07","close":164.7},{"date":"2017-07-10","close":165.08},{"date":"2017-07-11","close":164.77},{"date":"2017-07-12","close":165.32},{"date":"2017-07-13","close":165.17},{"date":"2017-07-14","close":165.86},{"date":"2017-07-17","close":166.14},{"date":"2017-07-18","close":164.82},{"date":"2017-07-19","close":164.64},{"date":"2017-07-20","close":164.43},{"date":"2017-07-21","close":165.22},{"date":"2017-07-24","close":166.47},{"date":"2017-07-25","close":167.7},{"date":"2017-07-26","close":165.97},{"date":"2017-07-27","close":165.78},{"date":"2017-07-28","close":167.22},{"date":"2017-07-31","close":167.9},{"date":"2017-08-01","close":157.48},{"date":"2017-08-02","close":157.78},{"date":"2017-08-03","close":157.74},{"date":"2017-08-04","close":160.16},{"date":"2017-08-07","close":160.03},{"date":"2017-08-08","close":159.82},{"date":"2017-08-09","close":159.4},{"date":"2017-08-10","close":155.83},{"date":"2017-08-11","close":155.65},{"date":"2017-08-14","close":156.24},{"date":"2017-08-15","close":155.59},{"date":"2017-08-16","close":154.38},{"date":"2017-08-17","close":151.28},{"date":"2017-08-18","close":150.79},{"date":"2017-08-21","close":152.06},{"date":"2017-08-22","close":153.1},{"date":"2017-08-23","close":152.38},{"date":"2017-08-24","close":151.8},{"date":"2017-08-25","close":152.1},{"date":"2017-08-28","close":152.71},{"date":"2017-08-29","close":154.84},{"date":"2017-08-30","close":157.79},{"date":"2017-08-31","close":159.38},{"date":"2017-09-01","close":159.36},{"date":"2017-09-05","close":159.07},{"date":"2017-09-06","close":159.48},{"date":"2017-09-07","close":161.85},{"date":"2017-09-08","close":162.82},{"date":"2017-09-11","close":164.67},{"date":"2017-09-12","close":165.51},{"date":"2017-09-13","close":166.51},{"date":"2017-09-14","close":166.68},{"date":"2017-09-15","close":165.23},{"date":"2017-09-18","close":166.94},{"date":"2017-09-19","close":167.5},{"date":"2017-09-20","close":167.22},{"date":"2017-09-21","close":166.48},{"date":"2017-09-22","close":167.98},{"date":"2017-09-25","close":167.78},{"date":"2017-09-26","close":167.8},{"date":"2017-09-27","close":168.35},{"date":"2017-09-28","close":168.33},{"date":"2017-09-29","close":168.03},{"date":"2017-10-02","close":169.33},{"date":"2017-10-03","close":170.82},{"date":"2017-10-04","close":171.75},{"date":"2017-10-05","close":171.71},{"date":"2017-10-06","close":172.11},{"date":"2017-10-09","close":171.74},{"date":"2017-10-10","close":172.96},{"date":"2017-10-11","close":172.33},{"date":"2017-10-12","close":171.91},{"date":"2017-10-13","close":172.62},{"date":"2017-10-16","close":174.13},{"date":"2017-10-17","close":174.72},{"date":"2017-10-18","close":175.02},{"date":"2017-10-19","close":175.31},{"date":"2017-10-20","close":177.1},{"date":"2017-10-23","close":177.23},{"date":"2017-10-24","close":178.4},{"date":"2017-10-25","close":177.01},{"date":"2017-10-26","close":178.64},{"date":"2017-10-27","close":179.5},{"date":"2017-10-30","close":180.35},{"date":"2017-10-31","close":176.88},{"date":"2017-11-01","close":172.83},{"date":"2017-11-02","close":173.29},{"date":"2017-11-03","close":173.07},{"date":"2017-11-06","close":172.59},{"date":"2017-11-07","close":171.86},{"date":"2017-11-08","close":171.38},{"date":"2017-11-09","close":167.96},{"date":"2017-11-10","close":168.95},{"date":"2017-11-13","close":169.2},{"date":"2017-11-14","close":169.12},{"date":"2017-11-15","close":166.84},{"date":"2017-11-16","close":167.13},{"date":"2017-11-17","close":159.41},{"date":"2017-11-20","close":159.8},{"date":"2017-11-21","close":160.64},{"date":"2017-11-22","close":163.39},{"date":"2017-11-24","close":160.66},{"date":"2017-11-27","close":161.16},{"date":"2017-11-28","close":164.52},{"date":"2017-11-29","close":164.52},{"date":"2017-11-30","close":167.4},{"date":"2017-12-01","close":165.01},{"date":"2017-12-04","close":164.96},{"date":"2017-12-05","close":164.84},{"date":"2017-12-06","close":165.38},{"date":"2017-12-07","close":169.3},{"date":"2017-12-08","close":170.88},{"date":"2017-12-11","close":170.77},{"date":"2017-12-12","close":169.22},{"date":"2017-12-13","close":169.58},{"date":"2017-12-14","close":168.55},{"date":"2017-12-15","close":169.63},{"date":"2017-12-18","close":172.04},{"date":"2017-12-19","close":174.0},{"date":"2017-12-20","close":175.15},{"date":"2017-12-21","close":174.66},{"date":"2017-12-22","close":175.76},{"date":"2017-12-26","close":176.14},{"date":"2017-12-27","close":176.24},{"date":"2017-12-28","close":177.2},{"date":"2017-12-29","close":176.64},{"date":"2018-01-02","close":142.6703},{"date":"2018-01-03","close":144.2416},{"date":"2018-01-04","close":146.4494},{"date":"2018-01-05","close":146.2158},{"date":"2018-01-08","close":146.7476},{"date":"2018-01-09","close":146.6187},{"date":"2018-01-10","close":145.4906},{"date":"2018-01-11","close":148.1819},{"date":"2018-01-12","close":148.4075},{"date":"2018-01-16","close":147.0941},{"date":"2018-01-17","close":148.0126},{"date":"2018-01-18","close":148.0368},{"date":"2018-01-19","close":152.3558},{"date":"2018-01-22","close":152.7587},{"date":"2018-01-23","close":151.832},{"date":"2018-01-24","close":151.7676},{"date":"2018-01-25","close":152.6136},{"date":"2018-01-26","close":155.1115},{"date":"2018-01-29","close":153.7498},{"date":"2018-01-30","close":150.8812},{"date":"2018-01-31","close":151.4855},{"date":"2018-02-01","close":152.4283},{"date":"2018-02-02","close":148.5122},{"date":"2018-02-05","close":144.2416},{"date":"2018-02-06","close":140.8735},{"date":"2018-02-07","close":139.1894},{"date":"2018-02-08","close":133.5409},{"date":"2018-02-09","close":132.1873},{"date":"2018-02-12","close":133.5732},{"date":"2018-02-13","close":133.4604},{"date":"2018-02-14","close":133.7585},{"date":"2018-02-15","close":132.9689},{"date":"2018-02-16","close":133.4362},{"date":"2018-02-20","close":134.4193},{"date":"2018-02-21","close":133.9841},{"date":"2018-02-22","close":135.4602},{"date":"2018-02-23","close":137.4959},{"date":"2018-02-26","close":139.2072},{"date":"2018-02-27","close":137.9258},{"date":"2018-02-28","close":136.3929},{"date":"2018-03-01","close":130.4886},{"date":"2018-03-02","close":128.907},{"date":"2018-03-05","close":130.529},{"date":"2018-03-06","close":130.2938},{"date":"2018-03-07","close":129.1584},{"date":"2018-03-08","close":129.1179},{"date":"2018-03-09","close":131.6889},{"date":"2018-03-12","close":129.8154},{"date":"2018-03-13","close":130.0506},{"date":"2018-03-14","close":129.4504},{"date":"2018-03-15","close":129.8965},{"date":"2018-03-16","close":131.851},{"date":"2018-03-19","close":129.4504},{"date":"2018-03-20","close":130.5777},{"date":"2018-03-21","close":130.967},{"date":"2018-03-22","close":127.7796},{"date":"2018-03-23","close":126.0521},{"date":"2018-03-26","close":130.3506},{"date":"2018-03-27","close":128.7529},{"date":"2018-03-28","close":129.4991},{"date":"2018-03-29","close":131.4618},{"date":"2018-04-02","close":128.7367},{"date":"2018-04-03","close":129.8478},{"date":"2018-04-04","close":130.5371},{"date":"2018-04-05","close":131.7294},{"date":"2018-04-06","close":128.0635},{"date":"2018-04-09","close":126.9281},{"date":"2018-04-10","close":131.3239},{"date":"2018-04-11","close":128.8421},{"date":"2018-04-12","close":131.2185},{"date":"2018-04-13","close":131.7051},{"date":"2018-04-16","close":135.1763},{"date":"2018-04-17","close":135.8252},{"date":"2018-04-18","close":138.5503},{"date":"2018-04-19","close":137.4878},{"date":"2018-04-20","close":136.8795},{"date":"2018-04-23","close":137.0823},{"date":"2018-04-24","close":130.8454},{"date":"2018-04-25","close":131.5023},{"date":"2018-04-26","close":131.3807},{"date":"2018-04-27","close":130.4318},{"date":"2018-04-30","close":129.6532},{"date":"2018-05-01","close":124.3165},{"date":"2018-05-02","close":118.5094},{"date":"2018-05-03","close":116.4251},{"date":"2018-05-04","close":117.2361},{"date":"2018-05-07","close":117.5686},{"date":"2018-05-08","close":118.404},{"date":"2018-05-09","close":118.8339},{"date":"2018-05-10","close":118.5094},{"date":"2018-05-11","close":118.6149},{"date":"2018-05-14","close":117.4957},{"date":"2018-05-15","close":118.769},{"date":"2018-05-16","close":119.3691},{"date":"2018-05-17","close":119.5816},{"date":"2018-05-18","close":121.6568},{"date":"2018-05-21","close":123.3726},{"date":"2018-05-22","close":121.7876},{"date":"2018-05-23","close":121.7876},{"date":"2018-05-24","close":121.232},{"date":"2018-05-25","close":119.7286},{"date":"2018-05-29","close":118.0619},{"date":"2018-05-30","close":118.8626},{"date":"2018-05-31","close":116.338},{"date":"2018-06-01","close":117.3102},{"date":"2018-06-04","close":116.2644},{"date":"2018-06-05","close":115.6679},{"date":"2018-06-06","close":117.2857},{"date":"2018-06-07","close":117.539},{"date":"2018-06-08","close":117.3919},{"date":"2018-06-11","close":118.1109},{"date":"2018-06-12","close":117.3184},{"date":"2018-06-13","close":115.6598},{"date":"2018-06-14","close":115.9294},{"date":"2018-06-15","close":116.9426},{"date":"2018-06-18","close":116.3543},{"date":"2018-06-19","close":114.1973},{"date":"2018-06-20","close":113.225},{"date":"2018-06-21","close":110.4961},{"date":"2018-06-22","close":111.1579},{"date":"2018-06-25","close":109.6055},{"date":"2018-06-26","close":109.434},{"date":"2018-06-27","close":108.1104},{"date":"2018-06-28","close":108.8621},{"date":"2018-06-29","close":108.6659},{"date":"2018-07-02","close":108.0532},{"date":"2018-07-03","close":107.0727},{"date":"2018-07-05","close":107.4077},{"date":"2018-07-06","close":107.3587},{"date":"2018-07-09","close":110.4226},{"date":"2018-07-10","close":112.0894},{"date":"2018-07-11","close":109.5565},{"date":"2018-07-12","close":109.8834},{"date":"2018-07-13","close":111.8197},{"date":"2018-07-16","close":110.0386},{"date":"2018-07-17","close":111.019},{"date":"2018-07-18","close":112.5305},{"date":"2018-07-19","close":112.6041},{"date":"2018-07-20","close":110.9618},{"date":"2018-07-23","close":110.0713},{"date":"2018-07-24","close":110.7821},{"date":"2018-07-25","close":110.9618},{"date":"2018-07-26","close":112.4243},{"date":"2018-07-27","close":113.5355},{"date":"2018-07-30","close":112.1057},{"date":"2018-07-31","close":116.6811},{"date":"2018-08-01","close":114.1564},{"date":"2018-08-02","close":114.2137},{"date":"2018-08-03","close":115.7007},{"date":"2018-08-06","close":115.8967},{"date":"2018-08-07","close":117.3102},{"date":"2018-08-08","close":116.2072},{"date":"2018-08-09","close":116.0356},{"date":"2018-08-10","close":114.6222},{"date":"2018-08-13","close":114.1401},{"date":"2018-08-14","close":113.56},{"date":"2018-08-15","close":112.7838},{"date":"2018-08-16","close":115.0062},{"date":"2018-08-17","close":117.1223},{"date":"2018-08-20","close":118.7891},{"date":"2018-08-21","close":119.6455},{"date":"2018-08-22","close":119.2502},{"date":"2018-08-23","close":116.4668},{"date":"2018-08-24","close":116.1045},{"date":"2018-08-27","close":118.6079},{"date":"2018-08-28","close":119.2173},{"date":"2018-08-29","close":118.5091},{"date":"2018-08-30","close":116.5739},{"date":"2018-08-31","close":116.7715},{"date":"2018-09-04","close":115.281},{"date":"2018-09-05","close":117.2985},{"date":"2018-09-06","close":116.0386},{"date":"2018-09-07","close":116.1374},{"date":"2018-09-10","close":117.2738},{"date":"2018-09-11","close":117.8009},{"date":"2018-09-12","close":116.9938},{"date":"2018-09-13","close":117.1503},{"date":"2018-09-14","close":117.9244},{"date":"2018-09-17","close":118.9867},{"date":"2018-09-18","close":119.8843},{"date":"2018-09-19","close":122.1489},{"date":"2018-09-20","close":124.2159},{"date":"2018-09-21","close":124.3641},{"date":"2018-09-24","close":122.7665},{"date":"2018-09-25","close":122.0583},{"date":"2018-09-26","close":121.0784},{"date":"2018-09-27","close":121.2101},{"date":"2018-09-28","close":120.2878},{"date":"2018-10-01","close":121.8689},{"date":"2018-10-02","close":122.6595},{"date":"2018-10-03","close":124.01},{"date":"2018-10-04","close":125.5747},{"date":"2018-10-05","close":124.5782},{"date":"2018-10-08","close":125.8629},{"date":"2018-10-09","close":124.2077},{"date":"2018-10-10","close":121.7619},{"date":"2018-10-11","close":119.7937},{"date":"2018-10-12","close":119.6043},{"date":"2018-10-15","close":120.2795},{"date":"2018-10-16","close":121.3913},{"date":"2018-10-17","close":120.3867},{"date":"2018-10-18","close":116.2774},{"date":"2018-10-19","close":115.2563},{"date":"2018-10-22","close":115.2316},{"date":"2018-10-23","close":110.8753},{"date":"2018-10-24","close":105.4649},{"date":"2018-10-25","close":105.712},{"date":"2018-10-26","close":106.0414},{"date":"2018-10-29","close":108.1907},{"date":"2018-10-30","close":110.6776},{"date":"2018-10-31","close":112.5634},{"date":"2018-11-01","close":117.0926},{"date":"2018-11-02","close":116.7962},{"date":"2018-11-05","close":118.4432},{"date":"2018-11-06","close":119.4973},{"date":"2018-11-07","close":120.8313},{"date":"2018-11-08","close":120.436},{"date":"2018-11-09","close":117.8173},{"date":"2018-11-12","close":118.8796},{"date":"2018-11-13","close":118.9949},{"date":"2018-11-14","close":121.0534},{"date":"2018-11-15","close":122.3981},{"date":"2018-11-16","close":122.1076},{"date":"2018-11-19","close":120.9538},{"date":"2018-11-20","close":118.8372},{"date":"2018-11-21","close":120.3562},{"date":"2018-11-23","close":120.1985},{"date":"2018-11-26","close":122.174},{"date":"2018-11-27","close":120.5056},{"date":"2018-11-28","close":123.3111},{"date":"2018-11-29","close":123.0123},{"date":"2018-11-30","close":125.3862},{"date":"2018-12-03","close":126.5566},{"date":"2018-12-04","close":121.4933},{"date":"2018-12-06","close":118.1068},{"date":"2018-12-07","close":115.0439},{"date":"2018-12-10","close":113.1265},{"date":"2018-12-11","close":111.5577},{"date":"2018-12-12","close":112.8609},{"date":"2018-12-13","close":111.6158},{"date":"2018-12-14","close":111.0929},{"date":"2018-12-17","close":109.1091},{"date":"2018-12-18","close":109.0178},{"date":"2018-12-19","close":108.6443},{"date":"2018-12-20","close":107.9969},{"date":"2018-12-21","close":106.4281},{"date":"2018-12-24","close":104.1621},{"date":"2018-12-26","close":108.7937},{"date":"2018-12-27","close":110.0471},{"date":"2018-12-28","close":109.2834},{"date":"2018-12-31","close":110.9269},{"date":"2019-01-02","close":110.7111},{"date":"2019-01-03","close":108.5198},{"date":"2019-01-04","close":113.0269},{"date":"2019-01-07","close":113.583},{"date":"2019-01-08","close":113.8819},{"date":"2019-01-09","close":114.106},{"date":"2019-01-10","close":115.6498},{"date":"2019-01-11","close":115.8241},{"date":"2019-01-14","close":116.3969},{"date":"2019-01-15","close":115.2929},{"date":"2019-01-16","close":117.3431},{"date":"2019-01-17","close":120.4392},{"date":"2019-01-18","close":124.9713},{"date":"2019-01-22","close":121.3356},{"date":"2019-01-23","close":119.0697},{"date":"2019-01-24","close":119.4348},{"date":"2019-01-25","close":121.8834},{"date":"2019-01-28","close":118.5467},{"date":"2019-01-29","close":121.5017},{"date":"2019-01-30","close":121.4851},{"date":"2019-01-31","close":122.1076},{"date":"2019-02-01","close":121.7756},{"date":"2019-02-04","close":123.4688},{"date":"2019-02-05","close":124.357},{"date":"2019-02-06","close":123.9669},{"date":"2019-02-07","close":124.191},{"date":"2019-02-08","close":123.0787},{"date":"2019-02-11","close":122.9957},{"date":"2019-02-12","close":125.9922},{"date":"2019-02-13","close":126.7559},{"date":"2019-02-14","close":125.6602},{"date":"2019-02-15","close":129.0467},{"date":"2019-02-19","close":127.5443},{"date":"2019-02-20","close":128.9803},{"date":"2019-02-21","close":128.8298},{"date":"2019-02-22","close":129.9754},{"date":"2019-02-25","close":130.5105},{"date":"2019-02-26","close":129.8667},{"date":"2019-02-27","close":129.9085},{"date":"2019-02-28","close":128.8465},{"date":"2019-03-01","close":129.1141},{"date":"2019-03-04","close":129.6409},{"date":"2019-03-05","close":129.181},{"date":"2019-03-06","close":129.2061},{"date":"2019-03-07","close":129.0138},{"date":"2019-03-08","close":129.2479},{"date":"2019-03-11","close":132.1494},{"date":"2019-03-12","close":132.4672},{"date":"2019-03-13","close":131.2464},{"date":"2019-03-14","close":131.3718},{"date":"2019-03-15","close":131.6227},{"date":"2019-03-18","close":134.2483},{"date":"2019-03-19","close":133.8804},{"date":"2019-03-20","close":131.9153},{"date":"2019-03-21","close":132.6344},{"date":"2019-03-22","close":130.1343},{"date":"2019-03-25","close":130.82},{"date":"2019-03-26","close":130.6694},{"date":"2019-03-27","close":130.0674},{"date":"2019-03-28","close":130.4352},{"date":"2019-03-29","close":132.0073},{"date":"2019-04-01","close":135.7366},{"date":"2019-04-02","close":135.3185},{"date":"2019-04-03","close":135.0008},{"date":"2019-04-04","close":136.6564},{"date":"2019-04-05","close":136.5227},{"date":"2019-04-08","close":136.4558},{"date":"2019-04-09","close":135.2183},{"date":"2019-04-10","close":135.9123},{"date":"2019-04-11","close":137.6013},{"date":"2019-04-12","close":138.8639},{"date":"2019-04-15","close":137.9442},{"date":"2019-04-16","close":139.8256},{"date":"2019-04-17","close":138.772},{"date":"2019-04-18","close":140.344},{"date":"2019-04-22","close":138.772},{"date":"2019-04-23","close":139.4827},{"date":"2019-04-24","close":138.9476},{"date":"2019-04-25","close":135.5778},{"date":"2019-04-26","close":136.5812},{"date":"2019-04-29","close":137.2502},{"date":"2019-04-30","close":139.0479},{"date":"2019-05-01","close":138.3622},{"date":"2019-05-02","close":138.9476},{"date":"2019-05-03","close":141.4729},{"date":"2019-05-06","close":140.1433},{"date":"2019-05-07","close":138.4793},{"date":"2019-05-08","close":138.2619},{"date":"2019-05-09","close":138.2535},{"date":"2019-05-10","close":138.2953},{"date":"2019-05-13","close":132.8602},{"date":"2019-05-14","close":134.4239},{"date":"2019-05-15","close":134.9757},{"date":"2019-05-16","close":135.8872},{"date":"2019-05-17","close":133.1529},{"date":"2019-05-20","close":134.7751},{"date":"2019-05-21","close":137.3337},{"date":"2019-05-22","close":136.715},{"date":"2019-05-23","close":134.0962},{"date":"2019-05-24","close":134.6604},{"date":"2019-05-28","close":133.633},{"date":"2019-05-29","close":132.9678},{"date":"2019-05-30","close":133.4899},{"date":"2019-05-31","close":126.9472},{"date":"2019-06-03","close":128.2945},{"date":"2019-06-04","close":131.6458},{"date":"2019-06-05","close":134.3488},{"date":"2019-06-06","close":135.3761},{"date":"2019-06-07","close":136.3697},{"date":"2019-06-10","close":137.3212},{"date":"2019-06-11","close":138.2728},{"date":"2019-06-12","close":137.3128},{"date":"2019-06-13","close":138.3991},{"date":"2019-06-14","close":137.978},{"date":"2019-06-17","close":136.6476},{"date":"2019-06-18","close":140.4873},{"date":"2019-06-19","close":141.4221},{"date":"2019-06-20","close":144.4955},{"date":"2019-06-21","close":143.1146},{"date":"2019-06-24","close":143.2829},{"date":"2019-06-25","close":142.1799},{"date":"2019-06-26","close":142.2304},{"date":"2019-06-27","close":141.6746},{"date":"2019-06-28","close":144.2765},{"date":"2019-07-01","close":145.5565},{"date":"2019-07-02","close":143.3166},{"date":"2019-07-03","close":143.3503},{"date":"2019-07-05","close":142.4325},{"date":"2019-07-08","close":142.3567},{"date":"2019-07-09","close":140.8663},{"date":"2019-07-10","close":140.9589},{"date":"2019-07-11","close":142.1883},{"date":"2019-07-12","close":144.0661},{"date":"2019-07-15","close":144.0913},{"date":"2019-07-16","close":145.1271},{"date":"2019-07-17","close":142.5504},{"date":"2019-07-18","close":141.4136},{"date":"2019-07-19","close":145.506},{"date":"2019-07-22","close":143.7629},{"date":"2019-07-23","close":145.9859},{"date":"2019-07-24","close":147.6701},{"date":"2019-07-25","close":147.3248},{"date":"2019-07-26","close":147.1395},{"date":"2019-07-29","close":146.4911},{"date":"2019-07-30","close":139.0812},{"date":"2019-07-31","close":138.0959},{"date":"2019-08-01","close":134.5004},{"date":"2019-08-02","close":133.6162},{"date":"2019-08-05","close":127.5114},{"date":"2019-08-06","close":130.0123},{"date":"2019-08-07","close":128.2103},{"date":"2019-08-08","close":129.4397},{"date":"2019-08-09","close":126.2736},{"date":"2019-08-12","close":124.7579},{"date":"2019-08-13","close":127.2082},{"date":"2019-08-14","close":121.6676},{"date":"2019-08-15","close":122.9643},{"date":"2019-08-16","close":125.6757},{"date":"2019-08-19","close":125.4989},{"date":"2019-08-20","close":124.2085},{"date":"2019-08-21","close":125.5252},{"date":"2019-08-22","close":124.6077},{"date":"2019-08-23","close":120.649},{"date":"2019-08-26","close":121.6004},{"date":"2019-08-27","close":121.3116},{"date":"2019-08-28","close":123.6903},{"date":"2019-08-29","close":126.6636},{"date":"2019-08-30","close":126.808},{"date":"2019-09-03","close":123.9536},{"date":"2019-09-04","close":126.5531},{"date":"2019-09-05","close":131.3869},{"date":"2019-09-06","close":131.5908},{"date":"2019-09-09","close":136.62},{"date":"2019-09-10","close":139.3129},{"date":"2019-09-11","close":140.5872},{"date":"2019-09-12","close":140.2134},{"date":"2019-09-13","close":140.2644},{"date":"2019-09-16","close":139.0666},{"date":"2019-09-17","close":138.4889},{"date":"2019-09-18","close":137.9198},{"date":"2019-09-19","close":137.6394},{"date":"2019-09-20","close":137.2571},{"date":"2019-09-23","close":137.7838},{"date":"2019-09-24","close":136.4416},{"date":"2019-09-25","close":137.0872},{"date":"2019-09-26","close":135.8809},{"date":"2019-09-27","close":137.0278},{"date":"2019-09-30","close":138.1915},{"date":"2019-10-01","close":133.8335},{"date":"2019-10-02","close":130.9282},{"date":"2019-10-03","close":131.6673},{"date":"2019-10-04","close":134.1055},{"date":"2019-10-07","close":132.9501},{"date":"2019-10-08","close":130.0956},{"date":"2019-10-09","close":131.6842},{"date":"2019-10-10","close":133.4173},{"date":"2019-10-11","close":138.2681},{"date":"2019-10-14","close":139.1176},{"date":"2019-10-15","close":141.3178},{"date":"2019-10-16","close":141.1734},{"date":"2019-10-17","close":142.4137},{"date":"2019-10-18","close":144.6564},{"date":"2019-10-21","close":145.5399},{"date":"2019-10-22","close":148.7511},{"date":"2019-10-23","close":148.8276},{"date":"2019-10-24","close":149.0315},{"date":"2019-10-25","close":151.6565},{"date":"2019-10-28","close":152.9393},{"date":"2019-10-29","close":150.4672},{"date":"2019-10-30","close":148.3179},{"date":"2019-10-31","close":146.5254},{"date":"2019-11-01","close":149.9999},{"date":"2019-11-04","close":152.2172},{"date":"2019-11-05","close":152.8543},{"date":"2019-11-06","close":154.0946},{"date":"2019-11-07","close":155.0631},{"date":"2019-11-08","close":158.2403},{"date":"2019-11-11","close":158.3847},{"date":"2019-11-12","close":156.3883},{"date":"2019-11-13","close":154.601},{"date":"2019-11-14","close":154.7293},{"date":"2019-11-15","close":157.433},{"date":"2019-11-18","close":156.971},{"date":"2019-11-19","close":156.5432},{"date":"2019-11-20","close":154.5411},{"date":"2019-11-21","close":154.7122},{"date":"2019-11-22","close":154.1389},{"date":"2019-11-25","close":157.4501},{"date":"2019-11-26","close":158.3229},{"date":"2019-11-27","close":158.1261},{"date":"2019-11-29","close":156.4576},{"date":"2019-12-02","close":155.0886},{"date":"2019-12-03","close":152.3849},{"date":"2019-12-04","close":152.3336},{"date":"2019-12-05","close":152.9154},{"date":"2019-12-06","close":154.3614},{"date":"2019-12-09","close":154.9004},{"date":"2019-12-10","close":153.7111},{"date":"2019-12-11","close":155.8159},{"date":"2019-12-12","close":158.1859},{"date":"2019-12-13","close":156.1325},{"date":"2019-12-16","close":155.5593},{"date":"2019-12-17","close":155.9528},{"date":"2019-12-18","close":154.6951},{"date":"2019-12-19","close":153.4116},{"date":"2019-12-20","close":154.9603},{"date":"2019-12-23","close":155.2255},{"date":"2019-12-24","close":155.0031},{"date":"2019-12-26","close":155.2255},{"date":"2019-12-27","close":154.6095},{"date":"2019-12-30","close":153.2919},{"date":"2019-12-31","close":153.1208},{"date":"2020-01-02","close":153.4288},{"date":"2020-01-03","close":151.2812},{"date":"2020-01-06","close":148.9882},{"date":"2020-01-07","close":149.0993},{"date":"2020-01-08","close":149.1764},{"date":"2020-01-09","close":148.4662},{"date":"2020-01-10","close":146.678},{"date":"2020-01-13","close":147.5849},{"date":"2020-01-14","close":147.5079},{"date":"2020-01-15","close":147.6876},{"date":"2020-01-16","close":149.9549},{"date":"2020-01-17","close":148.7058},{"date":"2020-01-21","close":146.3699},{"date":"2020-01-22","close":145.5485},{"date":"2020-01-23","close":146.8748},{"date":"2020-01-24","close":144.7271},{"date":"2020-01-27","close":140.9796},{"date":"2020-01-28","close":142.1005},{"date":"2020-01-29","close":141.7667},{"date":"2020-01-30","close":142.1176},{"date":"2020-01-31","close":136.8726},{"date":"2020-02-03","close":139.371},{"date":"2020-02-04","close":137.7539},{"date":"2020-02-05","close":142.3999},{"date":"2020-02-06","close":141.9892},{"date":"2020-02-07","close":137.5828},{"date":"2020-02-10","close":138.8063},{"date":"2020-02-11","close":140.5775},{"date":"2020-02-12","close":143.7774},{"date":"2020-02-13","close":142.1176},{"date":"2020-02-14","close":142.6993},{"date":"2020-02-18","close":142.0833},{"date":"2020-02-19","close":143.6063},{"date":"2020-02-20","close":144.1159},{"date":"2020-02-21","close":144.4092},{"date":"2020-02-24","close":140.3733},{"date":"2020-02-25","close":138.847},{"date":"2020-02-26","close":136.2254},{"date":"2020-02-27","close":133.1986},{"date":"2020-02-28","close":130.465},{"date":"2020-03-02","close":134.2334},{"date":"2020-03-03","close":131.2066},{"date":"2020-03-04","close":134.906},{"date":"2020-03-05","close":128.197},{"date":"2020-03-06","close":128.1452},{"date":"2020-03-09","close":120.0995},{"date":"2020-03-10","close":125.584},{"date":"2020-03-11","close":121.6517},{"date":"2020-03-12","close":111.3208},{"date":"2020-03-13","close":118.004},{"date":"2020-03-16","close":113.3559},{"date":"2020-03-17","close":117.9695},{"date":"2020-03-18","close":106.4744},{"date":"2020-03-19","close":102.2316},{"date":"2020-03-20","close":100.4465},{"date":"2020-03-23","close":88.6151},{"date":"2020-03-24","close":107.354},{"date":"2020-03-25","close":110.1825},{"date":"2020-03-26","close":116.3828},{"date":"2020-03-27","close":113.537},{"date":"2020-03-30","close":115.9688},{"date":"2020-03-31","close":116.6932},{"date":"2020-04-01","close":112.4419},{"date":"2020-04-02","close":114.4856},{"date":"2020-04-03","close":114.063},{"date":"2020-04-06","close":122.5572},{"date":"2020-04-07","close":125.7652},{"date":"2020-04-08","close":128.9731},{"date":"2020-04-09","close":129.9561},{"date":"2020-04-13","close":126.2912},{"date":"2020-04-14","close":127.7485},{"date":"2020-04-15","close":125.4374},{"date":"2020-04-16","close":125.0753},{"date":"2020-04-17","close":128.6454},{"date":"2020-04-20","close":125.9894},{"date":"2020-04-21","close":122.7814},{"date":"2020-04-22","close":124.9804},{"date":"2020-04-23","close":125.4116},{"date":"2020-04-24","close":127.4295},{"date":"2020-04-27","close":130.5943},{"date":"2020-04-28","close":138.9074},{"date":"2020-04-29","close":142.4602},{"date":"2020-04-30","close":140.9943},{"date":"2020-05-01","close":135.7598},{"date":"2020-05-04","close":132.7675},{"date":"2020-05-05","close":132.6553},{"date":"2020-05-06","close":132.5001},{"date":"2020-05-07","close":134.2851},{"date":"2020-05-08","close":139.0884},{"date":"2020-05-11","close":139.5369},{"date":"2020-05-12","close":132.4656},{"date":"2020-05-13","close":127.3519},{"date":"2020-05-14","close":134.104},{"date":"2020-05-15","close":134.2162},{"date":"2020-05-18","close":139.7266},{"date":"2020-05-19","close":136.0703},{"date":"2020-05-20","close":139.5627},{"date":"2020-05-21","close":136.9728},{"date":"2020-05-22","close":134.7907},{"date":"2020-05-26","close":145.2842},{"date":"2020-05-27","close":149.2139},{"date":"2020-05-28","close":147.6142},{"date":"2020-05-29","close":147.449},{"date":"2020-06-01","close":147.649},{"date":"2020-06-02","close":149.0748},{"date":"2020-06-03","close":152.1089},{"date":"2020-06-04","close":151.9785},{"date":"2020-06-05","close":156.4994},{"date":"2020-06-08","close":159.8813},{"date":"2020-06-09","close":158.0121},{"date":"2020-06-10","close":153.1957},{"date":"2020-06-11","close":144.6409},{"date":"2020-06-12","close":145.2581},{"date":"2020-06-15","close":147.0491},{"date":"2020-06-16","close":148.9705},{"date":"2020-06-17","close":149.0313},{"date":"2020-06-18","close":148.8661},{"date":"2020-06-19","close":151.5265},{"date":"2020-06-22","close":149.5269},{"date":"2020-06-23","close":149.9093},{"date":"2020-06-24","close":144.8495},{"date":"2020-06-25","close":147.5446},{"date":"2020-06-26","close":146.71},{"date":"2020-06-29","close":150.4658},{"date":"2020-06-30","close":150.631},{"date":"2020-07-01","close":148.6227},{"date":"2020-07-02","close":150.7961},{"date":"2020-07-06","close":154.891},{"date":"2020-07-07","close":152.6393},{"date":"2020-07-08","close":151.3091},{"date":"2020-07-09","close":149.6833},{"date":"2020-07-10","close":151.1005},{"date":"2020-07-13","close":151.6047},{"date":"2020-07-14","close":155.0214},{"date":"2020-07-15","close":157.986},{"date":"2020-07-16","close":159.7336},{"date":"2020-07-17","close":159.1945},{"date":"2020-07-20","close":156.7515},{"date":"2020-07-21","close":161.8635},{"date":"2020-07-22","close":165.4106},{"date":"2020-07-23","close":165.1324},{"date":"2020-07-24","close":163.6545},{"date":"2020-07-27","close":166.0192},{"date":"2020-07-28","close":169.549},{"date":"2020-07-29","close":172.9048},{"date":"2020-07-30","close":169.0795},{"date":"2020-07-31","close":168.0188},{"date":"2020-08-03","close":169.8011},{"date":"2020-08-04","close":167.8015},{"date":"2020-08-05","close":172.4353},{"date":"2020-08-06","close":170.5923},{"date":"2020-08-07","close":173.2439},{"date":"2020-08-10","close":182.7203},{"date":"2020-08-11","close":184.346},{"date":"2020-08-12","close":185.3545},{"date":"2020-08-13","close":182.7724},{"date":"2020-08-14","close":185.6241},{"date":"2020-08-17","close":182.9724},{"date":"2020-08-18","close":182.4942},{"date":"2020-08-19","close":183.5896},{"date":"2020-08-20","close":182.8382},{"date":"2020-08-21","close":182.8644},{"date":"2020-08-24","close":184.6928},{"date":"2020-08-25","close":183.7655},{"date":"2020-08-26","close":182.9694},{"date":"2020-08-27","close":181.6747},{"date":"2020-08-28","close":182.5933},{"date":"2020-08-31","close":181.3073},{"date":"2020-09-01","close":184.6403},{"date":"2020-09-02","close":186.1975},{"date":"2020-09-03","close":178.9539},{"date":"2020-09-04","close":178.779},{"date":"2020-09-08","close":178.5165},{"date":"2020-09-09","close":185.5239},{"date":"2020-09-10","close":181.2285},{"date":"2020-09-11","close":181.8846},{"date":"2020-09-14","close":184.2204},{"date":"2020-09-15","close":183.8267},{"date":"2020-09-16","close":183.363},{"date":"2020-09-17","close":184.0979},{"date":"2020-09-18","close":185.3752},{"date":"2020-09-21","close":178.3503},{"date":"2020-09-22","close":178.709},{"date":"2020-09-23","close":177.598},{"date":"2020-09-24","close":179.7063},{"date":"2020-09-25","close":182.5145},{"date":"2020-09-28","close":186.1537},{"date":"2020-09-29","close":186.25},{"date":"2020-09-30","close":184.7278},{"date":"2020-10-01","close":181.1235},{"date":"2020-10-02","close":184.0105},{"date":"2020-10-05","close":190.5804},{"date":"2020-10-06","close":189.2506},{"date":"2020-10-07","close":193.791},{"date":"2020-10-08","close":193.3448},{"date":"2020-10-09","close":195.3657},{"date":"2020-10-12","close":193.9922},{"date":"2020-10-13","close":192.8549},{"date":"2020-10-14","close":194.0097},{"date":"2020-10-15","close":194.6045},{"date":"2020-10-16","close":194.9107},{"date":"2020-10-19","close":193.4673},{"date":"2020-10-20","close":194.4471},{"date":"2020-10-21","close":194.4296},{"date":"2020-10-22","close":195.6019},{"date":"2020-10-23","close":197.9551},{"date":"2020-10-26","close":193.0561},{"date":"2020-10-27","close":192.2688},{"date":"2020-10-28","close":186.8536},{"date":"2020-10-29","close":190.2217},{"date":"2020-10-30","close":192.365},{"date":"2020-11-02","close":199.1799},{"date":"2020-11-03","close":202.9854},{"date":"2020-11-04","close":194.9107},{"date":"2020-11-05","close":200.8333},{"date":"2020-11-06","close":200.3784},{"date":"2020-11-09","close":200.3084},{"date":"2020-11-10","close":204.5863},{"date":"2020-11-11","close":205.4961},{"date":"2020-11-12","close":203.9564},{"date":"2020-11-13","close":206.9396},{"date":"2020-11-16","close":202.8367},{"date":"2020-11-17","close":202.1543},{"date":"2020-11-18","close":204.2364},{"date":"2020-11-19","close":205.1427},{"date":"2020-11-20","close":202.9517},{"date":"2020-11-23","close":206.9729},{"date":"2020-11-24","close":206.4801},{"date":"2020-11-25","close":202.7229},{"date":"2020-11-27","close":201.5263},{"date":"2020-11-30","close":203.4092},{"date":"2020-12-01","close":202.6965},{"date":"2020-12-02","close":199.8984},{"date":"2020-12-03","close":193.8798},{"date":"2020-12-04","close":193.519},{"date":"2020-12-07","close":192.7799},{"date":"2020-12-08","close":194.4957},{"date":"2020-12-09","close":197.2675},{"date":"2020-12-10","close":193.1847},{"date":"2020-12-11","close":192.4015},{"date":"2020-12-14","close":190.4218},{"date":"2020-12-15","close":197.1354},{"date":"2020-12-16","close":196.062},{"date":"2020-12-17","close":196.5987},{"date":"2020-12-18","close":197.3731},{"date":"2020-12-21","close":197.7339},{"date":"2020-12-22","close":196.6955},{"date":"2020-12-23","close":197.2939},{"date":"2020-12-24","close":199.3264},{"date":"2020-12-28","close":197.2235},{"date":"2020-12-29","close":195.9476},{"date":"2020-12-30","close":197.9714},{"date":"2020-12-31","close":199.828},{"date":"2021-01-04","close":194.7861},{"date":"2021-01-05","close":195.0149},{"date":"2021-01-06","close":205.5387},{"date":"2021-01-07","close":210.4838},{"date":"2021-01-08","close":206.1721},{"date":"2021-01-11","close":208.2576},{"date":"2021-01-12","close":212.9651},{"date":"2021-01-13","close":211.9444},{"date":"2021-01-14","close":212.3492},{"date":"2021-01-15","close":208.7503},{"date":"2021-01-19","close":209.7358},{"date":"2021-01-20","close":208.1256},{"date":"2021-01-21","close":218.2446},{"date":"2021-01-22","close":217.3383},{"date":"2021-01-25","close":216.9335},{"date":"2021-01-26","close":217.1799},{"date":"2021-01-27","close":210.387},{"date":"2021-01-28","close":213.1147},{"date":"2021-01-29","close":206.269},{"date":"2021-02-01","close":204.9931},{"date":"2021-02-02","close":205.8114},{"date":"2021-02-03","close":207.2545},{"date":"2021-02-04","close":204.21},{"date":"2021-02-05","close":202.0542},{"date":"2021-02-08","close":209.9558},{"date":"2021-02-09","close":215.5609},{"date":"2021-02-10","close":215.6752},{"date":"2021-02-11","close":214.0034},{"date":"2021-02-12","close":214.6721},{"date":"2021-02-16","close":215.1209},{"date":"2021-02-17","close":212.7715},{"date":"2021-02-18","close":213.8422},{"date":"2021-02-19","close":218.346},{"date":"2021-02-22","close":220.567},{"date":"2021-02-23","close":222.0094},{"date":"2021-02-24","close":229.2829},{"date":"2021-02-25","close":226.1062},{"date":"2021-02-26","close":224.0445},{"date":"2021-03-01","close":232.6984},{"date":"2021-03-02","close":228.0087},{"date":"2021-03-03","close":231.5392},{"date":"2021-03-04","close":228.8316},{"date":"2021-03-05","close":235.2467},{"date":"2021-03-08","close":237.857},{"date":"2021-03-09","close":235.9635},{"date":"2021-03-10","close":241.6796},{"date":"2021-03-11","close":238.7331},{"date":"2021-03-12","close":242.3786},{"date":"2021-03-15","close":244.2103},{"date":"2021-03-16","close":236.1847},{"date":"2021-03-17","close":238.5915},{"date":"2021-03-18","close":237.3704},{"date":"2021-03-19","close":235.2822},{"date":"2021-03-22","close":233.1408},{"date":"2021-03-23","close":226.0797},{"date":"2021-03-24","close":228.0264},{"date":"2021-03-25","close":231.1056},{"date":"2021-03-26","close":232.2029},{"date":"2021-03-29","close":230.8048},{"date":"2021-03-30","close":233.1762},{"date":"2021-03-31","close":229.274},{"date":"2021-04-01","close":228.0441},{"date":"2021-04-05","close":231.4065},{"date":"2021-04-06","close":230.2031},{"date":"2021-04-07","close":228.4423},{"date":"2021-04-08","close":227.3539},{"date":"2021-04-09","close":229.5129},{"date":"2021-04-12","close":231.1499},{"date":"2021-04-13","close":230.4332},{"date":"2021-04-14","close":231.3181},{"date":"2021-04-15","close":231.7958},{"date":"2021-04-16","close":233.9106},{"date":"2021-04-19","close":232.548},{"date":"2021-04-20","close":230.0438},{"date":"2021-04-21","close":232.778},{"date":"2021-04-22","close":231.0525},{"date":"2021-04-23","close":232.2471},{"date":"2021-04-26","close":229.2209},{"date":"2021-04-27","close":228.1414},{"date":"2021-04-28","close":225.9735},{"date":"2021-04-29","close":227.2123},{"date":"2021-04-30","close":223.0181},{"date":"2021-05-03","close":224.4161},{"date":"2021-05-04","close":226.177},{"date":"2021-05-05","close":230.9198},{"date":"2021-05-06","close":235.3087},{"date":"2021-05-07","close":235.7158},{"date":"2021-05-10","close":239.5648},{"date":"2021-05-11","close":234.2911},{"date":"2021-05-12","close":227.9998},{"date":"2021-05-13","close":232.6542},{"date":"2021-05-14","close":235.0786},{"date":"2021-05-17","close":235.6538},{"date":"2021-05-18","close":229.2563},{"date":"2021-05-19","close":229.389},{"date":"2021-05-20","close":226.9696},{"date":"2021-05-21","close":228.4106},{"date":"2021-05-24","close":227.2899},{"date":"2021-05-25","close":226.2403},{"date":"2021-05-26","close":226.9074},{"date":"2021-05-27","close":230.5543},{"date":"2021-05-28","close":228.8465},{"date":"2021-06-01","close":232.8314},{"date":"2021-06-02","close":231.1324},{"date":"2021-06-03","close":232.1286},{"date":"2021-06-04","close":235.0195},{"date":"2021-06-07","close":230.5721},{"date":"2021-06-08","close":231.1947},{"date":"2021-06-09","close":228.3928},{"date":"2021-06-10","close":224.3635},{"date":"2021-06-11","close":222.371},{"date":"2021-06-14","close":220.9834},{"date":"2021-06-15","close":222.4599},{"date":"2021-06-16","close":218.8131},{"date":"2021-06-17","close":211.1013},{"date":"2021-06-18","close":207.2498},{"date":"2021-06-21","close":209.8204},{"date":"2021-06-22","close":210.8166},{"date":"2021-06-23","close":211.6972},{"date":"2021-06-24","close":212.6846},{"date":"2021-06-25","close":214.2322},{"date":"2021-06-28","close":214.6058},{"date":"2021-06-29","close":213.1293},{"date":"2021-06-30","close":216.8651},{"date":"2021-07-01","close":215.3707},{"date":"2021-07-02","close":215.1128},{"date":"2021-07-06","close":210.2118},{"date":"2021-07-07","close":212.5155},{"date":"2021-07-08","close":211.2346},{"date":"2021-07-09","close":215.8777},{"date":"2021-07-12","close":216.3937},{"date":"2021-07-13","close":214.8015},{"date":"2021-07-14","close":212.5956},{"date":"2021-07-15","close":213.5829},{"date":"2021-07-16","close":212.2487},{"date":"2021-07-19","close":207.3654},{"date":"2021-07-20","close":211.6438},{"date":"2021-07-21","close":212.9247},{"date":"2021-07-22","close":211.1991},{"date":"2021-07-23","close":211.1991},{"date":"2021-07-26","close":210.363},{"date":"2021-07-27","close":207.9613},{"date":"2021-07-28","close":206.3781},{"date":"2021-07-29","close":207.3832},{"date":"2021-07-30","close":206.4492},{"date":"2021-08-02","close":203.7452},{"date":"2021-08-03","close":207.2942},{"date":"2021-08-04","close":205.5331},{"date":"2021-08-05","close":203.0425},{"date":"2021-08-06","close":203.763},{"date":"2021-08-09","close":205.1595},{"date":"2021-08-10","close":207.9347},{"date":"2021-08-11","close":215.0772},{"date":"2021-08-12","close":212.7023},{"date":"2021-08-13","close":211.4482},{"date":"2021-08-16","close":212.8446},{"date":"2021-08-17","close":209.7759},{"date":"2021-08-18","close":207.7657},{"date":"2021-08-19","close":207.2018},{"date":"2021-08-20","close":207.354},{"date":"2021-08-23","close":210.5582},{"date":"2021-08-24","close":211.3548},{"date":"2021-08-25","close":213.4402},{"date":"2021-08-26","close":212.1066},{"date":"2021-08-27","close":215.0781},{"date":"2021-08-30","close":213.6371},{"date":"2021-08-31","close":211.2115},{"date":"2021-09-01","close":210.2181},{"date":"2021-09-02","close":212.0977},{"date":"2021-09-03","close":213.5297},{"date":"2021-09-07","close":209.3052},{"date":"2021-09-08","close":209.1529},{"date":"2021-09-09","close":208.5265},{"date":"2021-09-10","close":208.8308},{"date":"2021-09-13","close":210.8804},{"date":"2021-09-14","close":207.4882},{"date":"2021-09-15","close":209.8332},{"date":"2021-09-16","close":205.5997},{"date":"2021-09-17","close":203.7917},{"date":"2021-09-20","close":198.2246},{"date":"2021-09-21","close":196.4971},{"date":"2021-09-22","close":198.3588},{"date":"2021-09-23","close":204.3645},{"date":"2021-09-24","close":203.7649},{"date":"2021-09-27","close":206.083},{"date":"2021-09-28","close":205.3759},{"date":"2021-09-29","close":206.4589},{"date":"2021-09-30","close":200.9902},{"date":"2021-10-01","close":204.0334},{"date":"2021-10-04","close":203.6395},{"date":"2021-10-05","close":210.0391},{"date":"2021-10-06","close":209.9675},{"date":"2021-10-07","close":210.2091},{"date":"2021-10-08","close":211.2295},{"date":"2021-10-11","close":208.0431},{"date":"2021-10-12","close":205.9845},{"date":"2021-10-13","close":207.2376},{"date":"2021-10-14","close":213.7625},{"date":"2021-10-15","close":213.2702},{"date":"2021-10-18","close":212.1603},{"date":"2021-10-19","close":214.9171},{"date":"2021-10-20","close":217.3426},{"date":"2021-10-21","close":215.4451},{"date":"2021-10-22","close":215.4451},{"date":"2021-10-25","close":216.0269},{"date":"2021-10-26","close":213.8251},{"date":"2021-10-27","close":210.2002},{"date":"2021-10-28","close":217.2621},{"date":"2021-10-29","close":214.6664},{"date":"2021-11-01","close":219.5802},{"date":"2021-11-02","close":216.8503},{"date":"2021-11-03","close":210.7641},{"date":"2021-11-04","close":210.4776},{"date":"2021-11-05","close":212.1872},{"date":"2021-11-08","close":213.0732},{"date":"2021-11-09","close":211.4085},{"date":"2021-11-10","close":212.76},{"date":"2021-11-11","close":211.498},{"date":"2021-11-12","close":211.5338},{"date":"2021-11-15","close":211.2563},{"date":"2021-11-16","close":210.7104},{"date":"2021-11-17","close":207.5508},{"date":"2021-11-18","close":205.4433},{"date":"2021-11-19","close":201.6514},{"date":"2021-11-22","close":205.3352},{"date":"2021-11-23","close":205.2091},{"date":"2021-11-24","close":203.4258},{"date":"2021-11-26","close":197.8596},{"date":"2021-11-29","close":195.689},{"date":"2021-11-30","close":188.916},{"date":"2021-12-01","close":188.3485},{"date":"2021-12-02","close":194.4461},{"date":"2021-12-03","close":195.4728},{"date":"2021-12-06","close":197.4904},{"date":"2021-12-07","close":197.9407},{"date":"2021-12-08","close":198.8774},{"date":"2021-12-09","close":197.7695},{"date":"2021-12-10","close":196.4366},{"date":"2021-12-13","close":194.6532},{"date":"2021-12-14","close":195.0676},{"date":"2021-12-15","close":196.8869},{"date":"2021-12-16","close":196.6077},{"date":"2021-12-17","close":190.0688},{"date":"2021-12-20","close":186.4301},{"date":"2021-12-21","close":190.7263},{"date":"2021-12-22","close":189.9697},{"date":"2021-12-23","close":192.7168},{"date":"2021-12-27","close":194.7343},{"date":"2021-12-28","close":195.9232},{"date":"2021-12-29","close":196.995},{"date":"2021-12-30","close":196.2024},{"date":"2021-12-31","close":196.4726},{"date":"2022-01-03","close":197.7245},{"date":"2022-01-04","close":205.2721},{"date":"2022-01-05","close":204.4075},{"date":"2022-01-06","close":207.3257},{"date":"2022-01-07","close":211.0725},{"date":"2022-01-10","close":208.3975},{"date":"2022-01-11","close":209.3071},{"date":"2022-01-12","close":208.6497},{"date":"2022-01-13","close":212.5406},{"date":"2022-01-14","close":213.9456},{"date":"2022-01-18","close":212.5586},{"date":"2022-01-19","close":208.1453},{"date":"2022-01-20","close":204.2004},{"date":"2022-01-21","close":201.1741},{"date":"2022-01-24","close":201.7505},{"date":"2022-01-25","close":204.1463},{"date":"2022-01-26","close":203.4168},{"date":"2022-01-27","close":201.8226},{"date":"2022-01-28","close":199.0396},{"date":"2022-01-31","close":198.9404},{"date":"2022-02-01","close":203.1285},{"date":"2022-02-02","close":203.9752},{"date":"2022-02-03","close":204.6777},{"date":"2022-02-04","close":205.8936},{"date":"2022-02-07","close":204.0382},{"date":"2022-02-08","close":201.3092},{"date":"2022-02-09","close":203.1015},{"date":"2022-02-10","close":201.048},{"date":"2022-02-11","close":200.1023},{"date":"2022-02-14","close":197.6435},{"date":"2022-02-15","close":200.2914},{"date":"2022-02-16","close":201.1291},{"date":"2022-02-17","close":198.2553},{"date":"2022-02-18","close":197.6751},{"date":"2022-02-22","close":194.0851},{"date":"2022-02-23","close":186.5969},{"date":"2022-02-24","close":184.2762},{"date":"2022-02-25","close":184.8019},{"date":"2022-02-28","close":185.0467},{"date":"2022-03-01","close":177.7489},{"date":"2022-03-02","close":187.7301},{"date":"2022-03-03","close":189.4617},{"date":"2022-03-04","close":183.1611},{"date":"2022-03-07","close":171.8835},{"date":"2022-03-08","close":174.9748},{"date":"2022-03-09","close":179.8975},{"date":"2022-03-10","close":178.7733},{"date":"2022-03-11","close":177.0418},{"date":"2022-03-14","close":179.29},{"date":"2022-03-15","close":179.9246},{"date":"2022-03-16","close":186.0802},{"date":"2022-03-17","close":186.2162},{"date":"2022-03-18","close":187.431},{"date":"2022-03-21","close":186.887},{"date":"2022-03-22","close":190.0781},{"date":"2022-03-23","close":188.5914},{"date":"2022-03-24","close":189.6883},{"date":"2022-03-25","close":190.0691},{"date":"2022-03-28","close":188.3103},{"date":"2022-03-29","close":192.5349},{"date":"2022-03-30","close":189.9875},{"date":"2022-03-31","close":185.9442},{"date":"2022-04-01","close":182.2454},{"date":"2022-04-04","close":183.3877},{"date":"2022-04-05","close":181.3933},{"date":"2022-04-06","close":179.9609},{"date":"2022-04-07","close":177.7852},{"date":"2022-04-08","close":176.4979},{"date":"2022-04-11","close":174.9023},{"date":"2022-04-12","close":174.585},{"date":"2022-04-13","close":176.4163},{"date":"2022-04-14","close":177.631},{"date":"2022-04-18","close":178.3291},{"date":"2022-04-19","close":182.4721},{"date":"2022-04-20","close":185.6723},{"date":"2022-04-21","close":187.5307},{"date":"2022-04-22","close":180.5865},{"date":"2022-04-25","close":177.8215},{"date":"2022-04-26","close":172.781},{"date":"2022-04-27","close":176.6611},{"date":"2022-04-28","close":176.3075},{"date":"2022-04-29","close":171.5118},{"date":"2022-05-02","close":176.7154},{"date":"2022-05-03","close":183.2427},{"date":"2022-05-04","close":189.2441},{"date":"2022-05-05","close":184.9651},{"date":"2022-05-06","close":182.871},{"date":"2022-05-09","close":183.7685},{"date":"2022-05-10","close":178.9637},{"date":"2022-05-11","close":177.8487},{"date":"2022-05-12","close":180.8041},{"date":"2022-05-13","close":182.327},{"date":"2022-05-16","close":183.7503},{"date":"2022-05-17","close":188.7454},{"date":"2022-05-18","close":185.083},{"date":"2022-05-19","close":184.3251},{"date":"2022-05-20","close":180.1526},{"date":"2022-05-23","close":181.4582},{"date":"2022-05-24","close":179.4221},{"date":"2022-05-25","close":185.0008},{"date":"2022-05-26","close":185.85},{"date":"2022-05-27","close":189.8856},{"date":"2022-05-31","close":190.9356},{"date":"2022-06-01","close":189.776},{"date":"2022-06-02","close":193.2364},{"date":"2022-06-03","close":192.6703},{"date":"2022-06-06","close":194.1586},{"date":"2022-06-07","close":196.5417},{"date":"2022-06-08","close":195.1904},{"date":"2022-06-09","close":193.1087},{"date":"2022-06-10","close":187.6304},{"date":"2022-06-13","close":179.1391},{"date":"2022-06-14","close":179.5134},{"date":"2022-06-15","close":181.8417},{"date":"2022-06-16","close":172.7021},{"date":"2022-06-17","close":174.8934},{"date":"2022-06-21","close":179.1299},{"date":"2022-06-22","close":177.0117},{"date":"2022-06-23","close":169.7256},{"date":"2022-06-24","close":178.0617},{"date":"2022-06-27","close":178.3904},{"date":"2022-06-28","close":179.0112},{"date":"2022-06-29","close":176.9021},{"date":"2022-06-30","close":176.7012},{"date":"2022-07-01","close":177.2308},{"date":"2022-07-05","close":177.2034},{"date":"2022-07-06","close":177.6051},{"date":"2022-07-07","close":183.7773},{"date":"2022-07-08","close":183.0925},{"date":"2022-07-11","close":179.6777},{"date":"2022-07-12","close":183.6769},{"date":"2022-07-13","close":182.2343},{"date":"2022-07-14","close":177.8882},{"date":"2022-07-15","close":179.2852},{"date":"2022-07-18","close":180.4356},{"date":"2022-07-19","close":187.2195},{"date":"2022-07-20","close":187.7947},{"date":"2022-07-21","close":188.2056},{"date":"2022-07-22","close":187.3564},{"date":"2022-07-25","close":188.3517},{"date":"2022-07-26","close":186.6717},{"date":"2022-07-27","close":190.9813},{"date":"2022-07-28","close":196.4778},{"date":"2022-07-29","close":202.0656},{"date":"2022-08-01","close":198.8973},{"date":"2022-08-02","close":199.6003},{"date":"2022-08-03","close":198.8334},{"date":"2022-08-04","close":200.4495},{"date":"2022-08-05","close":200.8878},{"date":"2022-08-08","close":200.4221},{"date":"2022-08-09","close":199.153},{"date":"2022-08-10","close":202.5951},{"date":"2022-08-11","close":204.4121},{"date":"2022-08-12","close":207.9547},{"date":"2022-08-15","close":210.6756},{"date":"2022-08-16","close":212.1912},{"date":"2022-08-17","close":210.2465},{"date":"2022-08-18","close":211.6254},{"date":"2022-08-19","close":210.1361},{"date":"2022-08-22","close":206.2934},{"date":"2022-08-23","close":206.8634},{"date":"2022-08-24","close":207.1116},{"date":"2022-08-25","close":210.4946},{"date":"2022-08-26","close":204.5467},{"date":"2022-08-29","close":203.4343},{"date":"2022-08-30","close":200.5569},{"date":"2022-08-31","close":197.992},{"date":"2022-09-01","close":197.5783},{"date":"2022-09-02","close":195.6937},{"date":"2022-09-06","close":195.2985},{"date":"2022-09-07","close":198.5712},{"date":"2022-09-08","close":197.468},{"date":"2022-09-09","close":200.8419},{"date":"2022-09-12","close":201.8899},{"date":"2022-09-13","close":195.5191},{"date":"2022-09-14","close":196.0523},{"date":"2022-09-15","close":194.4435},{"date":"2022-09-16","close":194.1493},{"date":"2022-09-19","close":197.753},{"date":"2022-09-20","close":195.5283},{"date":"2022-09-21","close":193.754},{"date":"2022-09-22","close":190.3342},{"date":"2022-09-23","close":187.5395},{"date":"2022-09-26","close":186.326},{"date":"2022-09-27","close":186.7765},{"date":"2022-09-28","close":190.8214},{"date":"2022-09-29","close":188.0818},{"date":"2022-09-30","close":187.089},{"date":"2022-10-03","close":192.6784},{"date":"2022-10-04","close":203.655},{"date":"2022-10-05","close":206.2566},{"date":"2022-10-06","close":202.9655},{"date":"2022-10-07","close":200.4466},{"date":"2022-10-10","close":201.5498},{"date":"2022-10-11","close":202.3128},{"date":"2022-10-12","close":200.5018},{"date":"2022-10-13","close":206.2382},{"date":"2022-10-14","close":201.559},{"date":"2022-10-17","close":202.3495},{"date":"2022-10-18","close":205.8705},{"date":"2022-10-19","close":206.6244},{"date":"2022-10-20","close":202.5058},{"date":"2022-10-21","close":214.0064},{"date":"2022-10-24","close":214.7143},{"date":"2022-10-25","close":215.7439},{"date":"2022-10-26","close":217.8491},{"date":"2022-10-27","close":219.651},{"date":"2022-10-28","close":225.0289},{"date":"2022-10-31","close":224.7807},{"date":"2022-11-01","close":226.794},{"date":"2022-11-02","close":221.7838},{"date":"2022-11-03","close":213.9788},{"date":"2022-11-04","close":219.1362},{"date":"2022-11-07","close":217.4631},{"date":"2022-11-08","close":219.8716},{"date":"2022-11-09","close":218.5111},{"date":"2022-11-10","close":222.5928},{"date":"2022-11-11","close":228.1454},{"date":"2022-11-14","close":228.9728},{"date":"2022-11-15","close":230.4805},{"date":"2022-11-16","close":229.8002},{"date":"2022-11-17","close":229.7817},{"date":"2022-11-18","close":231.5671},{"date":"2022-11-21","close":228.3663},{"date":"2022-11-22","close":231.5302},{"date":"2022-11-23","close":232.076},{"date":"2022-11-25","close":231.6689},{"date":"2022-11-28","close":227.2468},{"date":"2022-11-29","close":227.9684},{"date":"2022-11-30","close":232.3535},{"date":"2022-12-01","close":230.5957},{"date":"2022-12-02","close":231.0491},{"date":"2022-12-05","close":226.9786},{"date":"2022-12-06","close":227.3764},{"date":"2022-12-07","close":225.6742},{"date":"2022-12-08","close":225.3411},{"date":"2022-12-09","close":220.3085},{"date":"2022-12-12","close":223.9904},{"date":"2022-12-13","close":224.5733},{"date":"2022-12-14","close":223.7314},{"date":"2022-12-15","close":218.2547},{"date":"2022-12-16","close":217.9586},{"date":"2022-12-19","close":219.4296},{"date":"2022-12-20","close":219.6794},{"date":"2022-12-21","close":224.0829},{"date":"2022-12-22","close":222.6583},{"date":"2022-12-23","close":223.1948},{"date":"2022-12-27","close":225.8129},{"date":"2022-12-28","close":223.2318},{"date":"2022-12-29","close":223.6296},{"date":"2022-12-30","close":224.1477},{"date":"2023-01-03","close":222.9913},{"date":"2023-01-04","close":222.4547},{"date":"2023-01-05","close":218.9948},{"date":"2023-01-06","close":225.6371},{"date":"2023-01-09","close":225.9979},{"date":"2023-01-10","close":229.1711},{"date":"2023-01-11","close":231.4377},{"date":"2023-01-12","close":231.3821},{"date":"2023-01-13","close":233.7319},{"date":"2023-01-17","close":230.4848},{"date":"2023-01-18","close":223.2966},{"date":"2023-01-19","close":217.8476},{"date":"2023-01-20","close":217.9124},{"date":"2023-01-23","close":224.6843},{"date":"2023-01-24","close":229.3006},{"date":"2023-01-25","close":227.8204},{"date":"2023-01-26","close":229.2266},{"date":"2023-01-27","close":230.0685},{"date":"2023-01-30","close":228.3385},{"date":"2023-01-31","close":230.8548},{"date":"2023-02-01","close":232.1222},{"date":"2023-02-02","close":237.3029},{"date":"2023-02-03","close":236.9329},{"date":"2023-02-06","close":232.113},{"date":"2023-02-07","close":232.8161},{"date":"2023-02-08","close":228.6068},{"date":"2023-02-09","close":227.7279},{"date":"2023-02-10","close":228.431},{"date":"2023-02-13","close":230.2072},{"date":"2023-02-14","close":229.8094},{"date":"2023-02-15","close":234.8329},{"date":"2023-02-16","close":234.9531},{"date":"2023-02-17","close":238.1911},{"date":"2023-02-21","close":232.483},{"date":"2023-02-22","close":231.3174},{"date":"2023-02-23","close":230.5633},{"date":"2023-02-24","close":227.2584},{"date":"2023-02-27","close":226.4112},{"date":"2023-02-28","close":226.2995},{"date":"2023-03-01","close":232.0063},{"date":"2023-03-02","close":235.4137},{"date":"2023-03-03","close":240.2454},{"date":"2023-03-06","close":240.0591},{"date":"2023-03-07","close":238.5976},{"date":"2023-03-08","close":238.7837},{"date":"2023-03-09","close":233.2817},{"date":"2023-03-10","close":225.1265},{"date":"2023-03-13","close":219.9503},{"date":"2023-03-14","close":221.3747},{"date":"2023-03-15","close":214.5786},{"date":"2023-03-16","close":215.8354},{"date":"2023-03-17","close":209.6631},{"date":"2023-03-20","close":214.0945},{"date":"2023-03-21","close":218.1908},{"date":"2023-03-22","close":213.5918},{"date":"2023-03-23","close":210.5754},{"date":"2023-03-24","close":208.4435},{"date":"2023-03-27","close":211.2737},{"date":"2023-03-28","close":213.6197},{"date":"2023-03-29","close":216.6453},{"date":"2023-03-30","close":217.9301},{"date":"2023-03-31","close":222.3894},{"date":"2023-04-03","close":222.166},{"date":"2023-04-04","close":215.8913},{"date":"2023-04-05","close":205.1386},{"date":"2023-04-06","close":205.12},{"date":"2023-04-10","close":210.1193},{"date":"2023-04-11","close":213.9828},{"date":"2023-04-12","close":216.7478},{"date":"2023-04-13","close":215.1279},{"date":"2023-04-14","close":217.4832},{"date":"2023-04-17","close":218.3304},{"date":"2023-04-18","close":219.671},{"date":"2023-04-19","close":218.2652},{"date":"2023-04-20","close":218.2932},{"date":"2023-04-21","close":216.8036},{"date":"2023-04-24","close":218.6935},{"date":"2023-04-25","close":217.3436},{"date":"2023-04-26","close":212.1022},{"date":"2023-04-27","close":214.951},{"date":"2023-04-28","close":218.8145},{"date":"2023-05-01","close":218.3862},{"date":"2023-05-02","close":211.9253},{"date":"2023-05-03","close":208.9556},{"date":"2023-05-04","close":206.1626},{"date":"2023-05-05","close":210.7523},{"date":"2023-05-08","close":208.2946},{"date":"2023-05-09","close":205.781},{"date":"2023-05-10","close":200.67},{"date":"2023-05-11","close":201.9733},{"date":"2023-05-12","close":202.2526},{"date":"2023-05-15","close":203.649},{"date":"2023-05-16","close":197.9515},{"date":"2023-05-17","close":200.8189},{"date":"2023-05-18","close":201.2972},{"date":"2023-05-19","close":203.2009},{"date":"2023-05-22","close":204.4669},{"date":"2023-05-23","close":202.5444},{"date":"2023-05-24","close":197.4335},{"date":"2023-05-25","close":197.8367},{"date":"2023-05-26","close":199.4122},{"date":"2023-05-30","close":196.0549},{"date":"2023-05-31","close":191.6942},{"date":"2023-06-01","close":193.9918},{"date":"2023-06-02","close":204.2512},{"date":"2023-06-05","close":204.6826},{"date":"2023-06-06","close":208.9871},{"date":"2023-06-07","close":212.6257},{"date":"2023-06-08","close":212.7851},{"date":"2023-06-09","close":212.532},{"date":"2023-06-12","close":215.4391},{"date":"2023-06-13","close":223.7948},{"date":"2023-06-14","close":219.7342},{"date":"2023-06-15","close":222.435},{"date":"2023-06-16","close":221.1409},{"date":"2023-06-20","close":218.6276},{"date":"2023-06-21","close":218.7401},{"date":"2023-06-22","close":216.5738},{"date":"2023-06-23","close":217.5866},{"date":"2023-06-26","close":219.6592},{"date":"2023-06-27","close":224.7139},{"date":"2023-06-28","close":224.2544},{"date":"2023-06-29","close":226.9458},{"date":"2023-06-30","close":229.9092},{"date":"2023-07-03","close":232.9477},{"date":"2023-07-05","close":228.165},{"date":"2023-07-06","close":227.1334},{"date":"2023-07-07","close":230.5094},{"date":"2023-07-10","close":237.2709},{"date":"2023-07-11","close":240.6282},{"date":"2023-07-12","close":241.0408},{"date":"2023-07-13","close":238.6589},{"date":"2023-07-14","close":236.4832},{"date":"2023-07-17","close":239.2496},{"date":"2023-07-18","close":243.029},{"date":"2023-07-19","close":242.7476},{"date":"2023-07-20","close":243.7979},{"date":"2023-07-21","close":242.6539},{"date":"2023-07-24","close":241.8473},{"date":"2023-07-25","close":241.7723},{"date":"2023-07-26","close":240.2812},{"date":"2023-07-27","close":242.4756},{"date":"2023-07-28","close":242.6539},{"date":"2023-07-31","close":244.5763},{"date":"2023-08-01","close":248.5057},{"date":"2023-08-02","close":245.908},{"date":"2023-08-03","close":227.546},{"date":"2023-08-04","close":221.7973},{"date":"2023-08-07","close":222.4819},{"date":"2023-08-08","close":223.5041},{"date":"2023-08-09","close":223.7479},{"date":"2023-08-10","close":222.4632},{"date":"2023-08-11","close":223.8698},{"date":"2023-08-14","close":222.3413},{"date":"2023-08-15","close":218.1024},{"date":"2023-08-16","close":217.8867},{"date":"2023-08-17","close":218.4119},{"date":"2023-08-18","close":219.0871},{"date":"2023-08-21","close":219.0684},{"date":"2023-08-22","close":219.9968},{"date":"2023-08-23","close":219.706},{"date":"2023-08-24","close":217.9586},{"date":"2023-08-25","close":219.1865},{"date":"2023-08-28","close":219.7249},{"date":"2023-08-29","close":217.373},{"date":"2023-08-30","close":219.1676},{"date":"2023-08-31","close":217.288},{"date":"2023-09-01","close":223.5221},{"date":"2023-09-05","close":218.9882},{"date":"2023-09-06","close":222.6248},{"date":"2023-09-07","close":219.6588},{"date":"2023-09-08","close":221.8502},{"date":"2023-09-11","close":220.6317},{"date":"2023-09-12","close":222.3508},{"date":"2023-09-13","close":220.6223},{"date":"2023-09-14","close":223.8999},{"date":"2023-09-15","close":222.3225},{"date":"2023-09-18","close":225.1279},{"date":"2023-09-19","close":221.6708},{"date":"2023-09-20","close":219.895},{"date":"2023-09-21","close":216.1262},{"date":"2023-09-22","close":217.9869},{"date":"2023-09-25","close":218.6765},{"date":"2023-09-26","close":216.3528},{"date":"2023-09-27","close":217.2029},{"date":"2023-09-28","close":218.4876},{"date":"2023-09-29","close":215.7956},{"date":"2023-10-02","close":213.0469},{"date":"2023-10-03","close":211.4883},{"date":"2023-10-04","close":215.0399},{"date":"2023-10-05","close":212.9241},{"date":"2023-10-06","close":215.0021},{"date":"2023-10-09","close":215.4461},{"date":"2023-10-10","close":216.4945},{"date":"2023-10-11","close":217.2974},{"date":"2023-10-12","close":214.9265},{"date":"2023-10-13","close":215.0966},{"date":"2023-10-16","close":215.5972},{"date":"2023-10-17","close":216.1167},{"date":"2023-10-18","close":211.4978},{"date":"2023-10-19","close":209.4103},{"date":"2023-10-20","close":207.0394},{"date":"2023-10-23","close":204.3096},{"date":"2023-10-24","close":207.0489},{"date":"2023-10-25","close":206.4632},{"date":"2023-10-26","close":206.0098},{"date":"2023-10-27","close":203.3084},{"date":"2023-10-30","close":205.5942},{"date":"2023-10-31","close":204.3096},{"date":"2023-11-01","close":205.9626},{"date":"2023-11-02","close":205.8587},{"date":"2023-11-03","close":213.3586},{"date":"2023-11-06","close":207.8045},{"date":"2023-11-07","close":207.4645},{"date":"2023-11-08","close":205.4337},{"date":"2023-11-09","close":203.4973},{"date":"2023-11-10","close":206.8789},{"date":"2023-11-13","close":205.377},{"date":"2023-11-14","close":210.6193},{"date":"2023-11-15","close":211.3466},{"date":"2023-11-16","close":211.0349},{"date":"2023-11-17","close":212.9996},{"date":"2023-11-20","close":211.7339},{"date":"2023-11-21","close":211.3939},{"date":"2023-11-22","close":213.6685},{"date":"2023-11-24","close":214.6012},{"date":"2023-11-27","close":213.5733},{"date":"2023-11-28","close":212.9452},{"date":"2023-11-29","close":213.1355},{"date":"2023-11-30","close":213.3354},{"date":"2023-12-01","close":215.3815},{"date":"2023-12-04","close":220.0164},{"date":"2023-12-05","close":217.6276},{"date":"2023-12-06","close":219.5025},{"date":"2023-12-07","close":219.5881},{"date":"2023-12-08","close":219.4453},{"date":"2023-12-11","close":223.9565},{"date":"2023-12-12","close":223.3378},{"date":"2023-12-13","close":227.7918},{"date":"2023-12-14","close":236.2811},{"date":"2023-12-15","close":229.8666},{"date":"2023-12-18","close":230.647},{"date":"2023-12-19","close":232.7122},{"date":"2023-12-20","close":228.9149},{"date":"2023-12-21","close":232.2173},{"date":"2023-12-22","close":225.5458},{"date":"2023-12-26","close":227.9251},{"date":"2023-12-27","close":228.2582},{"date":"2023-12-28","close":228.9625},{"date":"2023-12-29","close":228.0012},{"date":"2024-01-02","close":229.5335},{"date":"2024-01-03","close":226.2406},{"date":"2024-01-04","close":224.4894},{"date":"2024-01-05","close":226.6593},{"date":"2024-01-08","close":229.524},{"date":"2024-01-09","close":227.849},{"date":"2024-01-10","close":227.6681},{"date":"2024-01-11","close":226.0882},{"date":"2024-01-12","close":225.6981},{"date":"2024-01-16","close":223.433},{"date":"2024-01-17","close":221.8246},{"date":"2024-01-18","close":221.9293},{"date":"2024-01-19","close":218.1415},{"date":"2024-01-22","close":222.586},{"date":"2024-01-23","close":224.7939},{"date":"2024-01-24","close":224.4133},{"date":"2024-01-25","close":227.316},{"date":"2024-01-26","close":229.0101},{"date":"2024-01-29","close":229.2289},{"date":"2024-01-30","close":231.0753},{"date":"2024-01-31","close":227.7442},{"date":"2024-02-01","close":231.237},{"date":"2024-02-02","close":232.8359},{"date":"2024-02-05","close":229.4669},{"date":"2024-02-06","close":239.3932},{"date":"2024-02-07","close":236.1288},{"date":"2024-02-08","close":237.8514},{"date":"2024-02-09","close":239.6216},{"date":"2024-02-12","close":244.4467},{"date":"2024-02-13","close":242.2103},{"date":"2024-02-14","close":247.892},{"date":"2024-02-15","close":252.9646},{"date":"2024-02-16","close":253.6117},{"date":"2024-02-20","close":249.1958},{"date":"2024-02-21","close":250.4806},{"date":"2024-02-22","close":251.7928},{"date":"2024-02-23","close":252.8369},{"date":"2024-02-26","close":254.9824},{"date":"2024-02-27","close":257.2141},{"date":"2024-02-28","close":258.9573},{"date":"2024-02-29","close":257.2812},{"date":"2024-03-01","close":258.8616},{"date":"2024-03-04","close":259.8673},{"date":"2024-03-05","close":259.9056},{"date":"2024-03-06","close":261.9075},{"date":"2024-03-07","close":254.9824},{"date":"2024-03-08","close":257.2716},{"date":"2024-03-11","close":258.7562},{"date":"2024-03-12","close":258.3922},{"date":"2024-03-13","close":258.8424},{"date":"2024-03-14","close":252.4633},{"date":"2024-03-15","close":263.2484},{"date":"2024-03-18","close":274.0527},{"date":"2024-03-19","close":269.1582},{"date":"2024-03-20","close":275.0201},{"date":"2024-03-21","close":279.11},{"date":"2024-03-22","close":278.0947},{"date":"2024-03-25","close":275.6235},{"date":"2024-03-26","close":279.5123},{"date":"2024-03-27","close":282.2612},{"date":"2024-03-28","close":282.2229},{"date":"2024-04-01","close":282.108},{"date":"2024-04-02","close":283.3914},{"date":"2024-04-03","close":282.2421},{"date":"2024-04-04","close":282.3187},{"date":"2024-04-05","close":287.9891},{"date":"2024-04-08","close":287.6825},{"date":"2024-04-09","close":289.2917},{"date":"2024-04-10","close":289.5503},{"date":"2024-04-11","close":290.0866},{"date":"2024-04-12","close":286.0351},{"date":"2024-04-15","close":283.3052},{"date":"2024-04-16","close":282.1558},{"date":"2024-04-17","close":279.0717},{"date":"2024-04-18","close":279.1292},{"date":"2024-04-19","close":275.432},{"date":"2024-04-22","close":278.1522},{"date":"2024-04-23","close":280.3551},{"date":"2024-04-24","close":280.0103},{"date":"2024-04-25","close":279.3111},{"date":"2024-04-26","close":278.861},{"date":"2024-04-29","close":281.2651},{"date":"2024-04-30","close":270.5757},{"date":"2024-05-01","close":271.8976},{"date":"2024-05-02","close":268.4686},{"date":"2024-05-03","close":268.8995},{"date":"2024-05-06","close":271.6294},{"date":"2024-05-07","close":274.8094},{"date":"2024-05-08","close":276.8687},{"date":"2024-05-09","close":282.1558},{"date":"2024-05-10","close":286.0159},{"date":"2024-05-13","close":279.1578},{"date":"2024-05-14","close":282.7306},{"date":"2024-05-15","close":279.8188},{"date":"2024-05-16","close":275.7097},{"date":"2024-05-17","close":273.5163},{"date":"2024-05-20","close":272.8266},{"date":"2024-05-21","close":273.8994},{"date":"2024-05-22","close":274.9052},{"date":"2024-05-23","close":273.5274},{"date":"2024-05-24","close":274.5005},{"date":"2024-05-28","close":268.0935},{"date":"2024-05-29","close":264.3166},{"date":"2024-05-30","close":268.922},{"date":"2024-05-31","close":271.4367},{"date":"2024-06-03","close":265.1646},{"date":"2024-06-04","close":263.1316},{"date":"2024-06-05","close":268.6234},{"date":"2024-06-06","close":264.2011},{"date":"2024-06-07","close":261.9369},{"date":"2024-06-10","close":263.1895},{"date":"2024-06-11","close":261.7731},{"date":"2024-06-12","close":262.2549},{"date":"2024-06-13","close":260.5013},{"date":"2024-06-14","close":256.7439},{"date":"2024-06-17","close":260.0485},{"date":"2024-06-18","close":263.7868},{"date":"2024-06-20","close":268.1416},{"date":"2024-06-21","close":266.8217},{"date":"2024-06-24","close":273.5852},{"date":"2024-06-25","close":272.7759},{"date":"2024-06-26","close":271.3788},{"date":"2024-06-27","close":270.2419},{"date":"2024-06-28","close":266.812},{"date":"2024-07-01","close":262.3416},{"date":"2024-07-02","close":257.7747},{"date":"2024-07-03","close":262.1393},{"date":"2024-07-05","close":256.8884},{"date":"2024-07-08","close":259.7691},{"date":"2024-07-09","close":258.8635},{"date":"2024-07-10","close":264.0758},{"date":"2024-07-11","close":269.8084},{"date":"2024-07-12","close":274.4523},{"date":"2024-07-15","close":278.3736},{"date":"2024-07-16","close":288.49},{"date":"2024-07-17","close":284.3182},{"date":"2024-07-18","close":287.3338},{"date":"2024-07-19","close":280.5125},{"date":"2024-07-22","close":281.5723},{"date":"2024-07-23","close":273.2865},{"date":"2024-07-24","close":271.2825},{"date":"2024-07-25","close":272.8241},{"date":"2024-07-26","close":279.7706},{"date":"2024-07-29","close":280.5607},{"date":"2024-07-30","close":278.4796},{"date":"2024-07-31","close":281.1388},{"date":"2024-08-01","close":294.9066},{"date":"2024-08-02","close":279.7513},{"date":"2024-08-05","close":272.323},{"date":"2024-08-06","close":281.6301},{"date":"2024-08-07","close":281.3218},{"date":"2024-08-08","close":286.38},{"date":"2024-08-09","close":283.2295},{"date":"2024-08-12","close":280.3102},{"date":"2024-08-13","close":281.0809},{"date":"2024-08-14","close":281.3218},{"date":"2024-08-15","close":288.8465},{"date":"2024-08-16","close":290.6289},{"date":"2024-08-19","close":290.311},{"date":"2024-08-20","close":289.3378},{"date":"2024-08-21","close":292.5654},{"date":"2024-08-22","close":294.6561},{"date":"2024-08-23","close":299.7931},{"date":"2024-08-26","close":300.6072},{"date":"2024-08-27","close":296.9435},{"date":"2024-08-28","close":296.6528},{"date":"2024-08-29","close":299.7931},{"date":"2024-08-30","close":303.2242},{"date":"2024-09-03","close":294.9566},{"date":"2024-09-04","close":292.4463},{"date":"2024-09-05","close":287.5226},{"date":"2024-09-06","close":284.1884},{"date":"2024-09-09","close":287.6777},{"date":"2024-09-10","close":286.1366},{"date":"2024-09-11","close":284.3338},{"date":"2024-09-12","close":288.1041},{"date":"2024-09-13","close":292.834},{"date":"2024-09-16","close":291.8066},{"date":"2024-09-17","close":292.3106},{"date":"2024-09-18","close":291.3995},{"date":"2024-09-19","close":299.6284},{"date":"2024-09-20","close":298.756},{"date":"2024-09-23","close":303.8348},{"date":"2024-09-24","close":313.6046},{"date":"2024-09-25","close":307.7311},{"date":"2024-09-26","close":314.632},{"date":"2024-09-27","close":316.3573},{"date":"2024-09-30","close":313.8276},{"date":"2024-10-01","close":316.241},{"date":"2024-10-02","close":315.0488},{"date":"2024-10-03","close":317.278},{"date":"2024-10-04","close":321.533},{"date":"2024-10-07","close":321.5039},{"date":"2024-10-08","close":319.4684},{"date":"2024-10-09","close":322.8026},{"date":"2024-10-10","close":322.6088},{"date":"2024-10-11","close":325.7297},{"date":"2024-10-14","close":327.959},{"date":"2024-10-15","close":322.444},{"date":"2024-10-16","close":323.5974},{"date":"2024-10-17","close":322.7445},{"date":"2024-10-18","close":325.187},{"date":"2024-10-21","close":323.3648},{"date":"2024-10-22","close":320.525},{"date":"2024-10-23","close":319.8174},{"date":"2024-10-24","close":322.2502},{"date":"2024-10-25","close":319.0421},{"date":"2024-10-28","close":324.3631},{"date":"2024-10-29","close":320.9514},{"date":"2024-10-30","close":321.6299},{"date":"2024-10-31","close":318.8579},{"date":"2024-11-01","close":318.4024},{"date":"2024-11-04","close":315.6013},{"date":"2024-11-05","close":343.5539},{"date":"2024-11-06","close":345.0562},{"date":"2024-11-07","close":343.8059},{"date":"2024-11-08","close":345.4924},{"date":"2024-11-11","close":347.4017},{"date":"2024-11-12","close":344.1548},{"date":"2024-11-13","close":355.0684},{"date":"2024-11-14","close":352.5387},{"date":"2024-11-15","close":350.7165},{"date":"2024-11-18","close":352.8198},{"date":"2024-11-19","close":350.7262},{"date":"2024-11-20","close":349.8442},{"date":"2024-11-21","close":357.5109},{"date":"2024-11-22","close":362.946},{"date":"2024-11-25","close":365.5272},{"date":"2024-11-26","close":367.5921},{"date":"2024-11-27","close":361.3972},{"date":"2024-11-29","close":365.3032},{"date":"2024-12-02","close":367.5045},{"date":"2024-12-03","close":365.985},{"date":"2024-12-04","close":368.5077},{"date":"2024-12-05","close":368.7415},{"date":"2024-12-06","close":369.7448},{"date":"2024-12-09","close":373.4656},{"date":"2024-12-10","close":367.9136},{"date":"2024-12-11","close":360.5401},{"date":"2024-12-12","close":360.9492},{"date":"2024-12-13","close":357.9686},{"date":"2024-12-16","close":357.4426},{"date":"2024-12-17","close":351.8517},{"date":"2024-12-18","close":341.5853},{"date":"2024-12-19","close":340.6211},{"date":"2024-12-20","close":342.2575},{"date":"2024-12-23","close":342.0139},{"date":"2024-12-24","close":344.6633},{"date":"2024-12-26","close":344.9555},{"date":"2024-12-27","close":342.0334},{"date":"2024-12-30","close":339.3645},{"date":"2024-12-31","close":339.5496},{"date":"2025-01-02","close":338.6243},{"date":"2025-01-03","close":345.1503},{"date":"2025-01-06","close":348.7445},{"date":"2025-01-07","close":350.6342},{"date":"2025-01-08","close":350.4101},{"date":"2025-01-10","close":345.6666},{"date":"2025-01-13","close":351.6958},{"date":"2025-01-14","close":354.7933},{"date":"2025-01-15","close":351.4328},{"date":"2025-01-16","close":356.8192},{"date":"2025-01-17","close":356.829},{"date":"2025-01-21","close":357.6375},{"date":"2025-01-22","close":356.4978},{"date":"2025-01-23","close":359.3323},{"date":"2025-01-24","close":358.0758},{"date":"2025-01-27","close":339.7834},{"date":"2025-01-28","close":341.1762},{"date":"2025-01-29","close":344.8289},{"date":"2025-01-30","close":350.3419},{"date":"2025-01-31","close":347.001},{"date":"2025-02-03","close":339.1697},{"date":"2025-02-04","close":354.0725},{"date":"2025-02-05","close":360.3064},{"date":"2025-02-06","close":359.5661},{"date":"2025-02-07","close":362.2057},{"date":"2025-02-10","close":364.1927},{"date":"2025-02-11","close":362.8778},{"date":"2025-02-12","close":355.0855},{"date":"2025-02-13","close":359.7317},{"date":"2025-02-14","close":364.0759},{"date":"2025-02-18","close":369.287},{"date":"2025-02-19","close":376.0468},{"date":"2025-02-20","close":374.4104},{"date":"2025-02-21","close":359.0942},{"date":"2025-02-24","close":352.7817},{"date":"2025-02-25","close":353.3494},{"date":"2025-02-26","close":358.8984},{"date":"2025-02-27","close":356.3931},{"date":"2025-02-28","close":360.3273},{"date":"2025-03-03","close":348.3777},{"date":"2025-03-04","close":339.9122},{"date":"2025-03-05","close":339.9122},{"date":"2025-03-06","close":337.5047},{"date":"2025-03-07","close":334.8329},{"date":"2025-03-10","close":327.1112},{"date":"2025-03-11","close":322.3744},{"date":"2025-03-12","close":323.6565},{"date":"2025-03-13","close":306.2459},{"date":"2025-03-14","close":314.8387},{"date":"2025-03-17","close":319.1937},{"date":"2025-03-18","close":315.6705},{"date":"2025-03-19","close":320.1822},{"date":"2025-03-20","close":318.4597},{"date":"2025-03-21","close":315.2301},{"date":"2025-03-24","close":324.0186},{"date":"2025-03-25","close":323.8131},{"date":"2025-03-26","close":321.0238},{"date":"2025-03-27","close":316.5415},{"date":"2025-03-28","close":307.3224},{"date":"2025-03-31","close":306.7548},{"date":"2025-04-01","close":308.6339},{"date":"2025-04-02","close":313.1651},{"date":"2025-04-03","close":289.0506},{"date":"2025-04-04","close":271.6988},{"date":"2025-04-07","close":269.7904},{"date":"2025-04-08","close":261.4228},{"date":"2025-04-09","close":290.225},{"date":"2025-04-10","close":275.7408},{"date":"2025-04-11","close":279.7827},{"date":"2025-04-14","close":282.4153},{"date":"2025-04-15","close":281.231},{"date":"2025-04-16","close":274.5761},{"date":"2025-04-17","close":275.7995},{"date":"2025-04-21","close":268.3615},{"date":"2025-04-22","close":273.157},{"date":"2025-04-23","close":277.6198},{"date":"2025-04-24","close":287.6903},{"date":"2025-04-25","close":287.0052},{"date":"2025-04-28","close":287.9447},{"date":"2025-04-29","close":286.9074},{"date":"2025-04-30","close":287.5728},{"date":"2025-05-01","close":288.5907},{"date":"2025-05-02","close":293.4547},{"date":"2025-05-05","close":295.8524},{"date":"2025-05-06","close":291.9769},{"date":"2025-05-07","close":291.5854},{"date":"2025-05-08","close":299.8748},{"date":"2025-05-09","close":300.1684},{"date":"2025-05-12","close":323.539},{"date":"2025-05-13","close":327.4439},{"date":"2025-05-14","close":325.7313},{"date":"2025-05-15","close":325.0266},{"date":"2025-05-16","close":327.3461},{"date":"2025-05-19","close":329.4698},{"date":"2025-05-20","close":324.4785},{"date":"2025-05-21","close":316.3164},{"date":"2025-05-22","close":314.9267},{"date":"2025-05-23","close":312.2299},{"date":"2025-05-27","close":321.1176},{"date":"2025-05-28","close":317.9484},{"date":"2025-05-29","close":319.7397},{"date":"2025-05-30","close":316.413},{"date":"2025-06-02","close":312.2397},{"date":"2025-06-03","close":319.3558},{"date":"2025-06-04","close":317.7417},{"date":"2025-06-05","close":318.0271},{"date":"2025-06-06","close":321.4227},{"date":"2025-06-09","close":320.5468},{"date":"2025-06-10","close":321.8361},{"date":"2025-06-11","close":318.4798},{"date":"2025-06-12","close":319.6215},{"date":"2025-06-13","close":314.4937},{"date":"2025-06-16","close":317.2299},{"date":"2025-06-17","close":309.8382},{"date":"2025-06-18","close":310.0252},{"date":"2025-06-20","close":309.3067},{"date":"2025-06-23","close":311.3539},{"date":"2025-06-24","close":318.7456},{"date":"2025-06-25","close":313.726},{"date":"2025-06-26","close":319.0901},{"date":"2025-06-27","close":320.5861},{"date":"2025-06-30","close":322.338},{"date":"2025-07-01","close":324.4246},{"date":"2025-07-02","close":328.1844},{"date":"2025-07-03","close":326.5998},{"date":"2025-07-07","close":322.6825},{"date":"2025-07-08","close":325.5368},{"date":"2025-07-09","close":329.3261},{"date":"2025-07-10","close":334.6705},{"date":"2025-07-11","close":333.4796},{"date":"2025-07-14","close":334.8576},{"date":"2025-07-15","close":336.5504},{"date":"2025-07-16","close":340.1233},{"date":"2025-07-17","close":342.6823},{"date":"2025-07-18","close":344.8771},{"date":"2025-07-21","close":339.1882},{"date":"2025-07-22","close":351.6191},{"date":"2025-07-23","close":356.2746},{"date":"2025-07-24","close":359.5127},{"date":"2025-07-25","close":363.6957},{"date":"2025-07-28","close":364.8571},{"date":"2025-07-29","close":359.2989},{"date":"2025-07-30","close":358.4751},{"date":"2025-07-31","close":360.5543},{"date":"2025-08-01","close":349.0007},{"date":"2025-08-04","close":354.6402},{"date":"2025-08-05","close":366.0565},{"date":"2025-08-06","close":374.3441},{"date":"2025-08-07","close":377.2178},{"date":"2025-08-08","close":379.5913},{"date":"2025-08-11","close":380.8467},{"date":"2025-08-12","close":391.39},{"date":"2025-08-13","close":398.9813},{"date":"2025-08-14","close":397.0197},{"date":"2025-08-15","close":391.7431},{"date":"2025-08-18","close":394.2245},{"date":"2025-08-19","close":394.4795},{"date":"2025-08-20","close":388.7321},{"date":"2025-08-21","close":386.6235},{"date":"2025-08-22","close":396.5293},{"date":"2025-08-25","close":390.4183},{"date":"2025-08-26","close":392.7444},{"date":"2025-08-27","close":395.6422},{"date":"2025-08-28","close":396.1548},{"date":"2025-08-29","close":392.7247},{"date":"2025-09-02","close":389.5607},{"date":"2025-09-03","close":386.5052},{"date":"2025-09-04","close":395.179},{"date":"2025-09-05","close":394.1145},{"date":"2025-09-08","close":391.6996},{"date":"2025-09-09","close":389.1172},{"date":"2025-09-10","close":399.4567},{"date":"2025-09-11","close":405.1341},{"date":"2025-09-12","close":404.385},{"date":"2025-09-15","close":408.2586},{"date":"2025-09-16","close":409.4808},{"date":"2025-09-17","close":405.8733},{"date":"2025-09-18","close":420.2738},{"date":"2025-09-19","close":417.5632},{"date":"2025-09-22","close":418.7559},{"date":"2025-09-23","close":418.0758},{"date":"2025-09-24","close":411.9844},{"date":"2025-09-25","close":408.1009},{"date":"2025-09-26","close":412.0436},{"date":"2025-09-29","close":413.4136},{"date":"2025-09-30","close":416.3114},{"date":"2025-10-01","close":418.5587},{"date":"2025-10-02","close":426.3848},{"date":"2025-10-03","close":426.5918},{"date":"2025-10-06","close":432.5846},{"date":"2025-10-07","close":427.9422},{"date":"2025-10-08","close":430.0909},{"date":"2025-10-09","close":420.5695},{"date":"2025-10-10","close":407.1547},{"date":"2025-10-13","close":403.1332},{"date":"2025-10-14","close":410.6735},{"date":"2025-10-15","close":417.3168},{"date":"2025-10-16","close":416.6071},{"date":"2025-10-17","close":405.9226},{"date":"2025-10-20","close":408.0714},{"date":"2025-10-21","close":411.9746},{"date":"2025-10-22","close":402.1279},{"date":"2025-10-23","close":411.7479},{"date":"2025-10-24","close":415.4046},{"date":"2025-10-27","close":415.0202},{"date":"2025-10-28","close":408.3572},{"date":"2025-10-29","close":434.9305},{"date":"2025-10-30","close":431.806},{"date":"2025-10-31","close":431.4018},{"date":"2025-11-03","close":431.4314},{"date":"2025-11-04","close":422.5901},{"date":"2025-11-05","close":432.8803},{"date":"2025-11-06","close":456.1615},{"date":"2025-11-07","close":466.5503},{"date":"2025-11-10","close":477.3925},{"date":"2025-11-11","close":469.182},{"date":"2025-11-12","close":472.6121},{"date":"2025-11-13","close":460.7842},{"date":"2025-11-14","close":455.9742},{"date":"2025-11-17","close":449.4393},{"date":"2025-11-18","close":458.2511},{"date":"2025-11-19","close":466.4715},{"date":"2025-11-20","close":458.5172},{"date":"2025-11-21","close":467.7035},{"date":"2025-11-24","close":480.6802},{"date":"2025-11-25","close":489.9054},{"date":"2025-11-26","close":492.0533},{"date":"2025-11-28","close":492.9145},{"date":"2025-12-01","close":491.1031},{"date":"2025-12-02","close":496.3986},{"date":"2025-12-03","close":502.6445},{"date":"2025-12-04","close":505.5447},{"date":"2025-12-05","close":505.4556},{"date":"2025-12-08","close":502.5356},{"date":"2025-12-09","close":495.0723},{"date":"2025-12-10","close":519.1944},{"date":"2025-12-11","close":518.0858},{"date":"2025-12-12","close":504.8617},{"date":"2025-12-15","close":511.9884},{"date":"2025-12-16","close":509.2961},{"date":"2025-12-17","close":492.3799},{"date":"2025-12-18","close":495.5177},{"date":"2025-12-19","close":501.5655},{"date":"2025-12-22","close":513.9978},{"date":"2025-12-23","close":511.8301},{"date":"2025-12-24","close":512.3349},{"date":"2025-12-26","close":513.8394},{"date":"2025-12-29","close":509.405},{"date":"2025-12-30","close":508.3855},{"date":"2025-12-31","close":505.2576},{"date":"2026-01-02","close":516.7198},{"date":"2026-01-05","close":526.2914},{"date":"2026-01-06","close":541.1983},{"date":"2026-01-07","close":533.5469},{"date":"2026-01-08","close":538.9513},{"date":"2026-01-09","close":546.474},{"date":"2026-01-12","close":556.4614},{"date":"2026-01-13","close":561.6679},{"date":"2026-01-14","close":559.4309},{"date":"2026-01-15","close":568.9926},{"date":"2026-01-16","close":573.0509},{"date":"2026-01-20","close":560.0446},{"date":"2026-01-21","close":576.1194},{"date":"2026-01-22","close":577.1389},{"date":"2026-01-23","close":565.9637},{"date":"2026-01-26","close":564.1623},{"date":"2026-01-27","close":570.3685},{"date":"2026-01-28","close":571.9819},{"date":"2026-01-29","close":578.0},{"date":"2026-01-30","close":572.9321},{"date":"2026-02-02","close":589.0762},{"date":"2026-02-03","close":596.5593},{"date":"2026-02-04","close":599.4694},{"date":"2026-02-05","close":535.1504},{"date":"2026-02-06","close":571.8532},{"date":"2026-02-09","close":595.2626},{"date":"2026-02-10","close":582.088},{"date":"2026-02-11","close":592.8079},{"date":"2026-02-12","close":582.8007},{"date":"2026-02-13","close":594.8964},{"date":"2026-02-17","close":589.6008},{"date":"2026-02-18","close":586.9679},{"date":"2026-02-19","close":590.8381},{"date":"2026-02-20","close":589.2247},{"date":"2026-02-23","close":583.3452},{"date":"2026-02-24","close":596.3755},{"date":"2026-02-25","close":590.347},{"date":"2026-02-26","close":584.09},{"date":"2026-02-27","close":579.879},{"date":"2026-03-02","close":576.4029},{"date":"2026-03-03","close":556.2616},{"date":"2026-03-04","close":570.1361},{"date":"2026-03-05","close":552.269},{"date":"2026-03-06","close":535.5441},{"date":"2026-03-09","close":546.4292},{"date":"2026-03-10","close":554.891},{"date":"2026-03-11","close":552.3386},{"date":"2026-03-12","close":535.0674},{"date":"2026-03-13","close":532.0482},{"date":"2026-03-16","close":541.3045},{"date":"2026-03-17","close":539.5565},{"date":"2026-03-18","close":539.5764},{"date":"2026-03-19","close":536.5472},{"date":"2026-03-20","close":529.893},{"date":"2026-03-23","close":544.5025},{"date":"2026-03-24","close":550.9581},{"date":"2026-03-25","close":549.5776},{"date":"2026-03-26","close":526.3772},{"date":"2026-03-27","close":519.6634},{"date":"2026-03-30","close":508.2023},{"date":"2026-03-31","close":534.3424},{"date":"2026-04-01","close":546.3299},{"date":"2026-04-02","close":545.9227},{"date":"2026-04-06","close":548.2169},{"date":"2026-04-07","close":552.9742},{"date":"2026-04-08","close":592.5717},{"date":"2026-04-09","close":606.8136},{"date":"2026-04-10","close":611.9284},{"date":"2026-04-13","close":614.0538},{"date":"2026-04-14","close":611.3524},{"date":"2026-04-15","close":597.3488},{"date":"2026-04-16","close":604.728},{"date":"2026-04-17","close":622.893},{"date":"2026-04-20","close":632.2585},{"date":"2026-04-21","close":634.6223},{"date":"2026-04-22","close":634.8507},{"date":"2026-04-23","close":652.4396},{"date":"2026-04-24","close":656.2335},{"date":"2026-04-27","close":656.2633},{"date":"2026-04-28","close":638.0586},{"date":"2026-04-29","close":634.5825},{"date":"2026-04-30","close":666.4234},{"date":"2026-05-01","close":652.9461},{"date":"2026-05-04","close":652.241},{"date":"2026-05-05","close":670.2669},{"date":"2026-05-06","close":710.8675},{"date":"2026-05-07","close":678.2122},{"date":"2026-05-08","close":674.905},{"date":"2026-05-11","close":697.857},{"date":"2026-05-12","close":699.7441},{"date":"2026-05-13","close":704.7198},{"date":"2026-05-14","close":711.5528},{"date":"2026-05-15","close":691.7689},{"date":"2026-05-18","close":673.2365},{"date":"2026-05-19","close":654.9523},{"date":"2026-05-20","close":665.2912},{"date":"2026-05-21","close":634.4137},{"date":"2026-05-22","close":637.1648},{"date":"2026-05-26","close":666.2558},{"date":"2026-05-27","close":665.3592},{"date":"2026-05-28","close":666.1861},{"date":"2026-05-29","close":644.2183},{"date":"2026-06-01","close":641.1},{"date":"2026-06-02","close":670.1612},{"date":"2026-06-03","close":679.7852},{"date":"2026-06-04","close":675.571},{"date":"2026-06-05","close":648.7912},{"date":"2026-06-08","close":670.1712},{"date":"2026-06-09","close":666.7341},{"date":"2026-06-10","close":628.1684},{"date":"2026-06-11","close":653.2446},{"date":"2026-06-12","close":657.12},{"date":"2026-06-15","close":677.175},{"date":"2026-06-16","close":697.3594},{"date":"2026-06-17","close":715.103},{"date":"2026-06-18","close":714.1864},{"date":"2026-06-22","close":722.2263},{"date":"2026-06-23","close":696.4428},{"date":"2026-06-24","close":692.2784},{"date":"2026-06-25","close":724.8764},{"date":"2026-06-26","close":683.312},{"date":"2026-06-29","close":688.5125},{"date":"2026-06-30","close":710.55},{"date":"2026-07-01","close":679.7752},{"date":"2026-07-02","close":659.2321},{"date":"2026-07-06","close":675.7105},{"date":"2026-07-07","close":657.678},{"date":"2026-07-08","close":666.7141},{"date":"2026-07-09","close":670.8785},{"date":"2026-07-10","close":673.429},{"date":"2026-07-13","close":661.9121},{"date":"2026-07-14","close":673.0205},{"date":"2026-07-15","close":663.6456},{"date":"2026-07-16","close":645.4139},{"date":"2026-07-17","close":646.0614},{"date":"2026-07-20","close":637.0452},{"date":"2026-07-21","close":657.9868},{"date":"2026-07-22","close":658.2857},{"date":"2026-07-23","close":662.5497},{"date":"2026-07-24","close":662.1711},{"date":"2026-07-27","close":659.3716},{"date":"2026-07-28","close":639.2071},{"date":"2026-07-29","close":603.7399},{"date":"2026-07-30","close":630.6193},{"date":"2026-07-31","close":631.8347},{"date":"2026-08-03","close":646.4301},{"date":"2026-08-04","close":633.5881},{"date":"2026-08-05","close":647.8248},{"date":"2026-08-06","close":641.5782},{"date":"2026-08-07","close":641.8572},{"date":"2026-08-10","close":632.4524},{"date":"2026-08-11","close":630.5894},{"date":"2026-08-12","close":635.4711},{"date":"2026-08-13","close":629.2544},{"date":"2026-08-14","close":628.9057},{"date":"2026-08-17","close":638.7687},{"date":"2026-08-18","close":618.4946},{"date":"2026-08-19","close":606.101},{"date":"2026-08-20","close":591.0275},{"date":"2026-08-21","close":587.68},{"date":"2026-08-24","close":571.62},{"date":"2026-08-25","close":572.67},{"date":"2026-08-26","close":578.14},{"date":"2026-08-27","close":573.87},{"date":"2026-08-28","close":564.85},{"date":"2026-08-31","close":564.4},{"date":"2026-09-01","close":551.15},{"date":"2026-09-02","close":550.9},{"date":"2026-09-03","close":545.5},{"date":"2026-09-04","close":560.75},{"date":"2026-09-08","close":561.55},{"date":"2026-09-09","close":554.76},{"date":"2026-09-10","close":550.03},{"date":"2026-09-11","close":556.75},{"date":"2026-09-14","close":541.1},{"date":"2026-09-15","close":538.02},{"date":"2026-09-16","close":527.5},{"date":"2026-09-17","close":523.88},{"date":"2026-09-18","close":532.23},{"date":"2026-09-21","close":534.78},{"date":"2026-09-22","close":526.13},{"date":"2026-09-23","close":524.65},{"date":"2026-09-24","close":521.07},{"date":"2026-09-25","close":525.06},{"date":"2026-09-28","close":517.84},{"date":"2026-09-29","close":521.37},{"date":"2026-09-30","close":516.57},{"date":"2026-10-01","close":517.0},{"date":"2026-10-02","close":528.32},{"date":"2026-10-05","close":523.37},{"date":"2026-10-06","close":535.31},{"date":"2026-10-07","close":517.32},{"date":"2026-10-08","close":520.4},{"date":"2026-10-09","close":523.39},{"date":"2026-10-12","close":527.86},{"date":"2026-10-13","close":529.35},{"date":"2026-10-14","close":525.96},{"date":"2026-10-15","close":532.73},{"date":"2026-10-16","close":531.33},{"date":"2026-10-19","close":522.13},{"date":"2026-10-20","close":536.22},{"date":"2026-10-21","close":542.21},{"date":"2026-10-22","close":519.3}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":519.53,"low_30d":507.2,"support":512.69,"high_30d":562.14,"change_1d":-4.2,"change_7d":-2.3,"change_30d":-6.7,"resistance":556.65,"position_in_range":22.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.08,"per":18.99,"quarter":"2024-Q2"},{"pbr":5.53,"per":20.67,"quarter":"2024-Q3"},{"pbr":6.01,"per":11.3,"quarter":"2024-Q4"},{"pbr":5.11,"per":14.19,"quarter":"2025-Q1"},{"pbr":4.97,"per":14.14,"quarter":"2025-Q2"},{"pbr":6.27,"per":20.02,"quarter":"2025-Q3"},{"pbr":7.44,"per":22.9,"quarter":"2025-Q4"},{"pbr":7.87,"per":24.02,"quarter":"2026-Q1"},{"pbr":10.06,"per":31.22,"quarter":"2026-Q2"},{"pbr":7.35,"per":22.83,"quarter":"현재"}],"timeline":[{"close":266.812,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":313.8276,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":339.5496,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":306.7548,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":322.338,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":416.3114,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":505.2576,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":534.3424,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":710.55,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":6.48,"pbr_5y_low":4.97,"per_5y_avg":19.72,"per_5y_low":11.3,"current_pbr":7.35,"current_per":22.83,"pbr_5y_high":10.06,"per_5y_high":31.22,"pbr_5y_median":6.01,"per_5y_median":20.02,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 13% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 1.7배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Specialty Industrial Machinery"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +12.6%"},"momentum":{"grade":"C","reason":"RSI 46"},"valuation":{"grade":"C","reason":"PER 22.82x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.62,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.25,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.73,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.69,"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":0.52,"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":26.07,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.69,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.82,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":5.08,"per":18.99,"close":266.812,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.53,"per":20.67,"close":313.8276,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":6.01,"per":11.3,"close":339.5496,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.11,"per":14.19,"close":306.7548,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.97,"per":14.14,"close":322.338,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.27,"per":20.02,"close":416.3114,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.44,"per":22.9,"close":505.2576,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.87,"per":24.02,"close":534.3424,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":10.06,"per":31.22,"close":710.55,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"22.8배"},{"label":"PBR","value":"7.3배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"7.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":6.94,"pbr":null,"per":null,"roa":0.02615773224810553,"roe":0.07254611971666537,"revenue":9457000000.0,"market_cap":null,"net_income":932000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2606534841916041,"total_assets":35630000000.0,"total_equity":12847000000.0,"profit_margin":0.09855133763349899,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1125000000.0,"operating_margin":0.11895950089880512},{"eps":6.15,"pbr":null,"per":null,"roa":0.01898679053563652,"roe":0.052951178042263784,"revenue":8398000000.0,"market_cap":null,"net_income":654000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2670874017623244,"total_assets":34445000000.0,"total_equity":12351000000.0,"profit_margin":0.0778756846868302,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":949000000.0,"operating_margin":0.1130030959752322},{"eps":5.81,"pbr":null,"per":null,"roa":0.017445281242645327,"roe":0.0480200825977812,"revenue":8536000000.0,"market_cap":null,"net_income":593000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2285613870665417,"total_assets":33992000000.0,"total_equity":12349000000.0,"profit_margin":0.06947047797563262,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":640000000.0,"operating_margin":0.07497656982193064},{"eps":3.86,"pbr":null,"per":null,"roa":0.015934359950056484,"roe":0.04442970822281167,"revenue":8317000000.0,"market_cap":null,"net_income":536000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.25598172417939163,"total_assets":33638000000.0,"total_equity":12064000000.0,"profit_margin":0.06444631477696285,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":995000000.0,"operating_margin":0.11963448358783216},{"eps":6.43,"pbr":null,"per":null,"roa":0.025978574972999796,"roe":0.0754941046738485,"revenue":8643000000.0,"market_cap":null,"net_income":890000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.26391299317366657,"total_assets":34259000000.0,"total_equity":11789000000.0,"profit_margin":0.10297350457017239,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1226000000.0,"operating_margin":0.14184889505958578},{"eps":5.96,"pbr":null,"per":null,"roa":0.02532968553072454,"roe":0.07543024533138044,"revenue":8174000000.0,"market_cap":null,"net_income":824000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2636408123317837,"total_assets":32531000000.0,"total_equity":10924000000.0,"profit_margin":0.10080743821874236,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1134000000.0,"operating_margin":0.13873256667482262},{"eps":4.54,"pbr":null,"per":null,"roa":0.01325301204819277,"roe":0.04069710836335313,"revenue":8447000000.0,"market_cap":null,"net_income":418000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2407955487155203,"total_assets":31540000000.0,"total_equity":10271000000.0,"profit_margin":0.04948502426897123,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":732000000.0,"operating_margin":0.08665798508346158},{"eps":5.86,"pbr":null,"per":null,"roa":0.02524023461874454,"roe":0.078429471643238,"revenue":8456000000.0,"market_cap":null,"net_income":809000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.25674077578051085,"total_assets":32052000000.0,"total_equity":10315000000.0,"profit_margin":0.0956717123935667,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1050000000.0,"operating_margin":0.12417218543046357},{"eps":5.26,"pbr":null,"per":null,"roa":0.02318007662835249,"roe":0.07601298293372422,"revenue":8796000000.0,"market_cap":null,"net_income":726000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.24931787175989087,"total_assets":31320000000.0,"total_equity":9551000000.0,"profit_margin":0.082537517053206,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1045000000.0,"operating_margin":0.11880400181900864},{"eps":14.384255321626885,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":8403000000.0,"market_cap":null,"net_income":1993000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2428894442461026,"total_assets":null,"total_equity":null,"profit_margin":0.23717719861954065,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":923000000.0,"operating_margin":0.10984172319409735},{"eps":-10.323047340180771,"pbr":null,"per":null,"roa":-0.0447117637869083,"roe":-0.1616949152542373,"revenue":8543000000.0,"market_cap":null,"net_income":-1431000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.23422685239377267,"total_assets":32005000000.0,"total_equity":8850000000.0,"profit_margin":-0.1675055601076905,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1212000000.0,"operating_margin":-0.14187053728198526},{"eps":4.732298431277838,"pbr":null,"per":null,"roa":0.0204380471695174,"roe":0.06155000938262338,"revenue":8431000000.0,"market_cap":null,"net_income":656000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2456410864666113,"total_assets":32097000000.0,"total_equity":10658000000.0,"profit_margin":0.07780808919463883,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":950000000.0,"operating_margin":0.1126793974617483}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":14.0535,"per":18.99,"date":"2024-06","close":266.81,"source":"reported"},{"eps":14.0535,"per":20.0,"date":"2024-07","close":281.14,"source":"reported"},{"eps":14.0535,"per":21.58,"date":"2024-08","close":303.22,"source":"reported"},{"eps":15.1812,"per":20.67,"date":"2024-09","close":313.83,"source":"reported"},{"eps":15.1812,"per":21.0,"date":"2024-10","close":318.86,"source":"reported"},{"eps":15.1812,"per":24.06,"date":"2024-11","close":365.3,"source":"reported"},{"eps":30.0443,"per":11.3,"date":"2024-12","close":339.55,"source":"reported"},{"eps":30.0443,"per":11.55,"date":"2025-01","close":347.0,"source":"reported"},{"eps":30.0443,"per":11.99,"date":"2025-02","close":360.33,"source":"reported"},{"eps":21.62,"per":14.19,"date":"2025-03","close":306.75,"source":"reported"},{"eps":21.62,"per":13.3,"date":"2025-04","close":287.57,"source":"reported"},{"eps":21.62,"per":14.64,"date":"2025-05","close":316.41,"source":"reported"},{"eps":22.79,"per":14.14,"date":"2025-06","close":322.34,"source":"reported"},{"eps":22.79,"per":15.82,"date":"2025-07","close":360.55,"source":"reported"},{"eps":22.79,"per":17.23,"date":"2025-08","close":392.72,"source":"reported"},{"eps":20.79,"per":20.02,"date":"2025-09","close":416.31,"source":"reported"},{"eps":20.79,"per":20.75,"date":"2025-10","close":431.4,"source":"reported"},{"eps":20.79,"per":23.71,"date":"2025-11","close":492.91,"source":"reported"},{"eps":22.06,"per":22.9,"date":"2025-12","close":505.26,"source":"reported"},{"eps":22.06,"per":25.97,"date":"2026-01","close":572.93,"source":"reported"},{"eps":22.06,"per":26.29,"date":"2026-02","close":579.88,"source":"reported"},{"eps":22.25,"per":24.02,"date":"2026-03","close":534.34,"source":"reported"},{"eps":22.25,"per":29.95,"date":"2026-04","close":666.42,"source":"reported"},{"eps":22.25,"per":28.95,"date":"2026-05","close":644.22,"source":"reported"},{"eps":22.76,"per":31.22,"date":"2026-06","close":710.55,"source":"reported"},{"eps":22.76,"per":27.76,"date":"2026-07","close":631.83,"source":"reported"},{"eps":22.76,"per":24.8,"date":"2026-08","close":564.4,"source":"reported"},{"eps":22.76,"per":22.7,"date":"2026-09","close":516.57,"source":"reported"},{"eps":22.76,"per":22.82,"date":"2026-10","close":519.3,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":20.77,"std":5.57,"count":29,"current":22.82,"lower_1sd":15.2,"upper_1sd":26.34},"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":"Cummins Inc.","phase":"above-fold","symbol_resolved":true}