{"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":"2026-10-23T09:59:56.207623+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.2,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","unit":"%","value":-16.7,"direction":"higher_better","percentile":27}],"summary":"매출 +8.2%","percentile":46},"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":85.0,"direction":null,"percentile":85},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":5.2,"direction":"higher_better","percentile":64}],"summary":"RSI 85","percentile":73},"valuation":{"grade":"C","metrics":[],"summary":"PER 19.73x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":29.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 29.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.94,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.92,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":30.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.21,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 0.9x, 순차입금비율 2.9x","percentile":52}},"signals":[],"summary":"Cencora, Inc.(COR)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 658.34억. 현재가 $338.37, 전일 대비 -0.6%, 30일 +5.2%. PER 19.7배 / ROE 29.7%. 기술적 시그널: RSI 85(과매수), MACD 골든크로스, 정배열 상승 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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.83,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.83%","value_pct":0.83},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":16.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.92,"direction":"lower_better","percentile":null}],"summary":"배당성향 16%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.83},"catalysts":["ROE 29.7% (20% 이상)","이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":6.81002854375339,"grade":"B","trend":"상승","atr_14":6.4249928571428585,"rsi_14":84.95469718645684,"sma_20":323.345,"sma_60":320.91583333333335,"comment":"상승 추세, RSI 85","analysis":"RSI(14) 85.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(6.81)가 시그널선(4.66)을 상회합니다(골든크로스). 현재가가 SMA20(323)과 SMA60(321) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 295~352 (현재 위치 76%).","bb_lower":294.98186018791296,"bb_upper":351.7081398120871,"macd_signal":4.66408766418459},"change_pct":-0.57,"chart_data":[{"date":"2024-10-23","open":230.49,"high":231.73,"low":229.83,"close":231.27,"volume":755044,"rsi_14":77.27,"sma_20":226.98,"sma_60":233.53,"sma_120":229.98},{"date":"2024-10-24","open":230.99,"high":233.67,"low":230.4,"close":231.9,"volume":866868,"rsi_14":81.09,"sma_20":227.55,"sma_60":233.48,"sma_120":230.08},{"date":"2024-10-25","open":231.22,"high":231.88,"low":230.11,"close":231.22,"volume":1009552,"rsi_14":80.27,"sma_20":228.03,"sma_60":233.32,"sma_120":230.16},{"date":"2024-10-28","open":231.75,"high":232.24,"low":230.17,"close":230.33,"volume":835520,"rsi_14":76.23,"sma_20":228.45,"sma_60":233.08,"sma_120":230.22},{"date":"2024-10-29","open":229.79,"high":231.48,"low":228.44,"close":228.56,"volume":966435,"rsi_14":70.59,"sma_20":228.83,"sma_60":232.93,"sma_120":230.28},{"date":"2024-10-30","open":228.07,"high":228.49,"low":225.4,"close":226.3,"volume":1205471,"rsi_14":63.47,"sma_20":229.22,"sma_60":232.75,"sma_120":230.33},{"date":"2024-10-31","open":225.68,"high":228.39,"low":224.79,"close":224.92,"volume":1263969,"rsi_14":59.84,"sma_20":229.57,"sma_60":232.54,"sma_120":230.36},{"date":"2024-11-01","open":227.47,"high":234.57,"low":227.16,"close":231.02,"volume":1619694,"rsi_14":64.78,"sma_20":230.29,"sma_60":232.49,"sma_120":230.45},{"date":"2024-11-04","open":231.95,"high":233.15,"low":230.01,"close":230.65,"volume":1036939,"rsi_14":51.6,"sma_20":231.01,"sma_60":232.43,"sma_120":230.55},{"date":"2024-11-05","open":231.55,"high":233.45,"low":228.7,"close":230.75,"volume":1721441,"rsi_14":43.77,"sma_20":231.67,"sma_60":232.36,"sma_120":230.65},{"date":"2024-11-06","open":233.52,"high":243.96,"low":233.52,"close":241.98,"volume":2215425,"rsi_14":65.62,"sma_20":232.88,"sma_60":232.52,"sma_120":230.85},{"date":"2024-11-07","open":245.59,"high":247.32,"low":242.91,"close":244.33,"volume":1600347,"rsi_14":66.26,"sma_20":234.16,"sma_60":232.68,"sma_120":231.06},{"date":"2024-11-08","open":245.74,"high":247.52,"low":242.84,"close":244.97,"volume":1376073,"rsi_14":68.82,"sma_20":235.45,"sma_60":232.88,"sma_120":231.29},{"date":"2024-11-11","open":245.55,"high":248.03,"low":244.97,"close":245.64,"volume":1246231,"rsi_14":75.0,"sma_20":236.67,"sma_60":233.06,"sma_120":231.56},{"date":"2024-11-12","open":245.05,"high":248.07,"low":244.61,"close":245.34,"volume":1279280,"rsi_14":73.95,"sma_20":237.45,"sma_60":233.23,"sma_120":231.82},{"date":"2024-11-13","open":245.54,"high":247.62,"low":244.52,"close":246.5,"volume":1255501,"rsi_14":74.41,"sma_20":238.12,"sma_60":233.42,"sma_120":232.08},{"date":"2024-11-14","open":244.96,"high":245.65,"low":239.78,"close":240.04,"volume":1463892,"rsi_14":62.35,"sma_20":238.51,"sma_60":233.49,"sma_120":232.28},{"date":"2024-11-15","open":239.63,"high":241.1,"low":234.71,"close":237.45,"volume":1844676,"rsi_14":58.67,"sma_20":238.65,"sma_60":233.48,"sma_120":232.48},{"date":"2024-11-18","open":236.84,"high":241.45,"low":236.46,"close":240.05,"volume":1246907,"rsi_14":64.12,"sma_20":238.96,"sma_60":233.57,"sma_120":232.68},{"date":"2024-11-19","open":239.34,"high":241.09,"low":237.7,"close":238.18,"volume":820250,"rsi_14":64.78,"sma_20":239.3,"sma_60":233.68,"sma_120":232.85},{"date":"2024-11-20","open":238.15,"high":240.81,"low":237.73,"close":240.37,"volume":785080,"rsi_14":69.03,"sma_20":239.74,"sma_60":233.84,"sma_120":232.99},{"date":"2024-11-21","open":240.14,"high":242.97,"low":238.63,"close":242.83,"volume":1000921,"rsi_14":65.85,"sma_20":240.27,"sma_60":233.99,"sma_120":233.11},{"date":"2024-11-22","open":243.26,"high":244.67,"low":241.8,"close":242.17,"volume":952391,"rsi_14":65.33,"sma_20":240.79,"sma_60":234.12,"sma_120":233.23},{"date":"2024-11-25","open":241.53,"high":243.47,"low":240.93,"close":241.39,"volume":1484653,"rsi_14":63.84,"sma_20":241.33,"sma_60":234.19,"sma_120":233.34},{"date":"2024-11-26","open":243.19,"high":245.62,"low":240.4,"close":245.56,"volume":977982,"rsi_14":55.15,"sma_20":242.16,"sma_60":234.27,"sma_120":233.44},{"date":"2024-11-27","open":243.67,"high":248.57,"low":243.67,"close":246.79,"volume":906615,"rsi_14":53.36,"sma_20":243.17,"sma_60":234.38,"sma_120":233.55},{"date":"2024-11-29","open":247.17,"high":250.32,"low":246.82,"close":248.62,"volume":1103278,"rsi_14":55.25,"sma_20":244.34,"sma_60":234.63,"sma_120":233.7},{"date":"2024-12-02","open":248.1,"high":248.1,"low":245.66,"close":246.96,"volume":950713,"rsi_14":51.26,"sma_20":245.12,"sma_60":234.88,"sma_120":233.84},{"date":"2024-12-03","open":248.81,"high":249.46,"low":246.92,"close":247.14,"volume":1233656,"rsi_14":52.05,"sma_20":245.93,"sma_60":235.11,"sma_120":234.01},{"date":"2024-12-04","open":248.66,"high":250.0,"low":245.06,"close":245.45,"volume":1002373,"rsi_14":47.4,"sma_20":246.65,"sma_60":235.29,"sma_120":234.14},{"date":"2024-12-05","open":244.13,"high":246.19,"low":241.06,"close":241.47,"volume":1337066,"rsi_14":51.56,"sma_20":246.6,"sma_60":235.42,"sma_120":234.24},{"date":"2024-12-06","open":241.3,"high":242.3,"low":239.26,"close":240.58,"volume":1199812,"rsi_14":55.98,"sma_20":246.38,"sma_60":235.52,"sma_120":234.31},{"date":"2024-12-09","open":240.46,"high":240.63,"low":235.54,"close":237.71,"volume":1203097,"rsi_14":45.59,"sma_20":245.98,"sma_60":235.53,"sma_120":234.34},{"date":"2024-12-10","open":237.99,"high":237.99,"low":233.11,"close":234.25,"volume":1542964,"rsi_14":43.01,"sma_20":245.38,"sma_60":235.46,"sma_120":234.35},{"date":"2024-12-11","open":234.06,"high":234.24,"low":226.6,"close":229.19,"volume":1714976,"rsi_14":31.93,"sma_20":244.53,"sma_60":235.41,"sma_120":234.31},{"date":"2024-12-12","open":229.96,"high":231.9,"low":228.35,"close":229.42,"volume":973086,"rsi_14":26.63,"sma_20":243.64,"sma_60":235.47,"sma_120":234.25},{"date":"2024-12-13","open":229.78,"high":230.79,"low":227.04,"close":229.54,"volume":780788,"rsi_14":27.56,"sma_20":243.08,"sma_60":235.57,"sma_120":234.2},{"date":"2024-12-16","open":230.2,"high":232.15,"low":225.54,"close":227.15,"volume":1630531,"rsi_14":26.07,"sma_20":242.56,"sma_60":235.6,"sma_120":234.14},{"date":"2024-12-17","open":225.81,"high":226.77,"low":223.15,"close":224.99,"volume":1172362,"rsi_14":12.93,"sma_20":241.8,"sma_60":235.58,"sma_120":234.13},{"date":"2024-12-18","open":225.24,"high":226.56,"low":223.8,"close":224.35,"volume":1008692,"rsi_14":8.7,"sma_20":241.1,"sma_60":235.61,"sma_120":234.15},{"date":"2024-12-19","open":222.72,"high":224.37,"low":221.78,"close":223.64,"volume":1729849,"rsi_14":2.01,"sma_20":240.26,"sma_60":235.66,"sma_120":234.17},{"date":"2024-12-20","open":225.07,"high":226.75,"low":222.91,"close":225.04,"volume":1953582,"rsi_14":7.48,"sma_20":239.36,"sma_60":235.72,"sma_120":234.21},{"date":"2024-12-23","open":224.64,"high":225.34,"low":222.13,"close":224.99,"volume":940776,"rsi_14":6.82,"sma_20":238.49,"sma_60":235.77,"sma_120":234.26},{"date":"2024-12-24","open":224.33,"high":226.06,"low":223.88,"close":224.89,"volume":394749,"rsi_14":7.27,"sma_20":237.65,"sma_60":235.81,"sma_120":234.3},{"date":"2024-12-26","open":224.09,"high":225.75,"low":223.77,"close":223.95,"volume":705373,"rsi_14":8.33,"sma_20":236.56,"sma_60":235.85,"sma_120":234.32},{"date":"2024-12-27","open":222.89,"high":225.26,"low":222.89,"close":224.29,"volume":909215,"rsi_14":10.19,"sma_20":235.42,"sma_60":235.94,"sma_120":234.36},{"date":"2024-12-30","open":222.58,"high":223.4,"low":221.51,"close":222.1,"volume":880542,"rsi_14":10.54,"sma_20":234.08,"sma_60":236.0,"sma_120":234.38},{"date":"2024-12-31","open":222.34,"high":224.6,"low":221.32,"close":222.07,"volume":821909,"rsi_14":12.75,"sma_20":232.82,"sma_60":236.08,"sma_120":234.4},{"date":"2025-01-02","open":223.25,"high":224.13,"low":221.32,"close":222.13,"volume":736828,"rsi_14":18.89,"sma_20":231.55,"sma_60":236.17,"sma_120":234.42},{"date":"2025-01-03","open":223.25,"high":229.55,"low":223.12,"close":226.53,"volume":1718614,"rsi_14":40.71,"sma_20":230.6,"sma_60":236.31,"sma_120":234.48},{"date":"2025-01-06","open":226.59,"high":228.67,"low":225.3,"close":226.22,"volume":1005832,"rsi_14":39.45,"sma_20":229.82,"sma_60":236.43,"sma_120":234.51},{"date":"2025-01-07","open":226.69,"high":232.38,"low":226.69,"close":231.52,"volume":1734845,"rsi_14":61.72,"sma_20":229.37,"sma_60":236.63,"sma_120":234.58},{"date":"2025-01-08","open":232.26,"high":235.6,"low":231.61,"close":235.06,"volume":1735759,"rsi_14":75.14,"sma_20":229.23,"sma_60":236.89,"sma_120":234.7},{"date":"2025-01-10","open":234.31,"high":236.51,"low":233.01,"close":233.44,"volume":1359752,"rsi_14":71.64,"sma_20":229.19,"sma_60":237.08,"sma_120":234.8},{"date":"2025-01-13","open":233.66,"high":234.03,"low":230.89,"close":233.34,"volume":873077,"rsi_14":73.79,"sma_20":229.4,"sma_60":237.13,"sma_120":234.9},{"date":"2025-01-14","open":234.93,"high":237.85,"low":233.03,"close":237.26,"volume":1377008,"rsi_14":76.66,"sma_20":229.8,"sma_60":237.19,"sma_120":235.03},{"date":"2025-01-15","open":238.2,"high":238.34,"low":233.62,"close":234.91,"volume":1186513,"rsi_14":69.66,"sma_20":230.07,"sma_60":237.22,"sma_120":235.13},{"date":"2025-01-16","open":234.89,"high":238.12,"low":233.93,"close":238.09,"volume":862781,"rsi_14":73.31,"sma_20":230.62,"sma_60":237.28,"sma_120":235.24},{"date":"2025-01-17","open":238.1,"high":240.99,"low":236.45,"close":239.23,"volume":1493001,"rsi_14":76.8,"sma_20":231.34,"sma_60":237.37,"sma_120":235.36},{"date":"2025-01-21","open":240.75,"high":242.51,"low":239.66,"close":242.22,"volume":1207423,"rsi_14":78.78,"sma_20":232.25,"sma_60":237.55,"sma_120":235.51},{"date":"2025-01-22","open":241.67,"high":245.16,"low":240.32,"close":244.09,"volume":1800585,"rsi_14":85.67,"sma_20":233.28,"sma_60":237.76,"sma_120":235.64},{"date":"2025-01-23","open":245.61,"high":246.19,"low":243.16,"close":245.06,"volume":1171914,"rsi_14":86.19,"sma_20":234.29,"sma_60":237.97,"sma_120":235.73},{"date":"2025-01-24","open":245.82,"high":246.29,"low":244.31,"close":245.59,"volume":672337,"rsi_14":86.39,"sma_20":235.34,"sma_60":238.21,"sma_120":235.76},{"date":"2025-01-27","open":247.45,"high":253.82,"low":246.91,"close":251.93,"volume":1507115,"rsi_14":87.16,"sma_20":236.7,"sma_60":238.56,"sma_120":235.82},{"date":"2025-01-28","open":251.84,"high":253.65,"low":251.54,"close":252.13,"volume":1150567,"rsi_14":88.04,"sma_20":238.13,"sma_60":238.95,"sma_120":235.94},{"date":"2025-01-29","open":254.06,"high":254.79,"low":252.7,"close":252.96,"volume":1147376,"rsi_14":86.24,"sma_20":239.58,"sma_60":239.39,"sma_120":236.07},{"date":"2025-01-30","open":253.43,"high":258.21,"low":253.43,"close":255.45,"volume":1229938,"rsi_14":85.73,"sma_20":241.27,"sma_60":239.9,"sma_120":236.22},{"date":"2025-01-31","open":254.89,"high":255.45,"low":250.43,"close":251.25,"volume":1917010,"rsi_14":78.62,"sma_20":242.74,"sma_60":240.23,"sma_120":236.36},{"date":"2025-02-03","open":250.73,"high":252.96,"low":249.98,"close":251.47,"volume":1213559,"rsi_14":79.02,"sma_20":244.23,"sma_60":240.57,"sma_120":236.5},{"date":"2025-02-04","open":248.79,"high":251.79,"low":248.31,"close":248.64,"volume":1860036,"rsi_14":68.89,"sma_20":245.35,"sma_60":240.86,"sma_120":236.61},{"date":"2025-02-05","open":251.37,"high":259.2,"low":245.76,"close":250.33,"volume":2786853,"rsi_14":76.16,"sma_20":246.57,"sma_60":241.0,"sma_120":236.76},{"date":"2025-02-06","open":247.48,"high":248.41,"low":243.12,"close":243.27,"volume":1726003,"rsi_14":57.76,"sma_20":247.16,"sma_60":240.97,"sma_120":236.83},{"date":"2025-02-07","open":242.72,"high":246.57,"low":241.9,"close":245.0,"volume":3815513,"rsi_14":58.49,"sma_20":247.66,"sma_60":240.96,"sma_120":236.92},{"date":"2025-02-10","open":245.22,"high":245.82,"low":243.02,"close":243.51,"volume":1504619,"rsi_14":52.0,"sma_20":248.17,"sma_60":240.91,"sma_120":236.99},{"date":"2025-02-11","open":243.48,"high":244.66,"low":240.69,"close":243.88,"volume":1076644,"rsi_14":49.66,"sma_20":248.71,"sma_60":240.88,"sma_120":237.05},{"date":"2025-02-12","open":243.88,"high":244.81,"low":240.19,"close":240.76,"volume":2548540,"rsi_14":43.51,"sma_20":248.88,"sma_60":240.77,"sma_120":237.1},{"date":"2025-02-13","open":241.33,"high":241.96,"low":238.17,"close":241.69,"volume":1819104,"rsi_14":44.17,"sma_20":249.23,"sma_60":240.79,"sma_120":237.14},{"date":"2025-02-14","open":241.71,"high":244.0,"low":240.31,"close":240.35,"volume":1277897,"rsi_14":29.14,"sma_20":249.31,"sma_60":240.83,"sma_120":237.16},{"date":"2025-02-18","open":238.6,"high":241.04,"low":235.48,"close":239.17,"volume":1285166,"rsi_14":27.5,"sma_20":249.28,"sma_60":240.81,"sma_120":237.19},{"date":"2025-02-19","open":239.29,"high":244.17,"low":237.84,"close":243.11,"volume":1558569,"rsi_14":34.3,"sma_20":249.3,"sma_60":240.88,"sma_120":237.28},{"date":"2025-02-20","open":242.7,"high":242.93,"low":239.87,"close":241.17,"volume":1188505,"rsi_14":27.23,"sma_20":249.13,"sma_60":240.89,"sma_120":237.36},{"date":"2025-02-21","open":239.18,"high":241.2,"low":238.46,"close":239.16,"volume":1060827,"rsi_14":29.2,"sma_20":248.8,"sma_60":240.82,"sma_120":237.4},{"date":"2025-02-24","open":239.89,"high":243.8,"low":239.21,"close":241.94,"volume":1068428,"rsi_14":34.7,"sma_20":248.59,"sma_60":240.8,"sma_120":237.46},{"date":"2025-02-25","open":242.71,"high":248.39,"low":242.67,"close":248.17,"volume":1737363,"rsi_14":48.58,"sma_20":248.37,"sma_60":240.91,"sma_120":237.55},{"date":"2025-02-26","open":247.0,"high":251.08,"low":246.51,"close":248.29,"volume":1406633,"rsi_14":46.26,"sma_20":248.15,"sma_60":240.95,"sma_120":237.61},{"date":"2025-02-27","open":248.72,"high":249.83,"low":245.78,"close":246.67,"volume":1655020,"rsi_14":54.86,"sma_20":247.8,"sma_60":240.93,"sma_120":237.66},{"date":"2025-02-28","open":248.29,"high":251.19,"low":246.29,"close":251.16,"volume":2163961,"rsi_14":58.73,"sma_20":247.55,"sma_60":240.97,"sma_120":237.8},{"date":"2025-03-03","open":251.16,"high":255.64,"low":250.58,"close":252.98,"volume":1368096,"rsi_14":63.74,"sma_20":247.61,"sma_60":241.06,"sma_120":237.97},{"date":"2025-03-04","open":253.4,"high":255.5,"low":250.18,"close":250.9,"volume":1707668,"rsi_14":59.47,"sma_20":247.56,"sma_60":241.11,"sma_120":238.11},{"date":"2025-03-05","open":249.65,"high":252.76,"low":248.22,"close":249.17,"volume":1520586,"rsi_14":62.0,"sma_20":247.55,"sma_60":241.17,"sma_120":238.23},{"date":"2025-03-06","open":247.07,"high":251.56,"low":246.25,"close":251.38,"volume":1477075,"rsi_14":63.44,"sma_20":247.58,"sma_60":241.32,"sma_120":238.37},{"date":"2025-03-07","open":250.93,"high":255.56,"low":249.74,"close":252.19,"volume":2250571,"rsi_14":67.95,"sma_20":248.0,"sma_60":241.51,"sma_120":238.51},{"date":"2025-03-10","open":251.88,"high":260.09,"low":251.79,"close":259.1,"volume":2303435,"rsi_14":75.74,"sma_20":248.69,"sma_60":241.86,"sma_120":238.69},{"date":"2025-03-11","open":260.45,"high":261.22,"low":254.13,"close":258.22,"volume":2532683,"rsi_14":71.19,"sma_20":249.4,"sma_60":242.25,"sma_120":238.86},{"date":"2025-03-12","open":257.01,"high":257.53,"low":249.57,"close":251.61,"volume":1833855,"rsi_14":62.95,"sma_20":249.76,"sma_60":242.62,"sma_120":239.02},{"date":"2025-03-13","open":252.38,"high":253.96,"low":250.89,"close":253.6,"volume":1038565,"rsi_14":67.92,"sma_20":250.38,"sma_60":243.02,"sma_120":239.25},{"date":"2025-03-14","open":253.19,"high":256.03,"low":250.12,"close":255.64,"volume":925116,"rsi_14":67.32,"sma_20":251.06,"sma_60":243.45,"sma_120":239.51},{"date":"2025-03-17","open":254.85,"high":259.38,"low":253.36,"close":258.51,"volume":1240271,"rsi_14":64.28,"sma_20":251.98,"sma_60":243.97,"sma_120":239.78},{"date":"2025-03-18","open":258.48,"high":262.94,"low":257.78,"close":261.66,"volume":1745611,"rsi_14":67.04,"sma_20":253.11,"sma_60":244.58,"sma_120":240.08},{"date":"2025-03-19","open":261.57,"high":264.98,"low":260.26,"close":263.31,"volume":1479235,"rsi_14":71.2,"sma_20":254.13,"sma_60":245.23,"sma_120":240.42},{"date":"2025-03-20","open":263.81,"high":265.4,"low":261.84,"close":265.32,"volume":1496787,"rsi_14":69.26,"sma_20":255.35,"sma_60":245.92,"sma_120":240.79},{"date":"2025-03-21","open":265.58,"high":268.53,"low":263.88,"close":264.92,"volume":6526605,"rsi_14":66.88,"sma_20":256.65,"sma_60":246.58,"sma_120":241.15},{"date":"2025-03-24","open":265.76,"high":267.31,"low":264.19,"close":264.99,"volume":1056808,"rsi_14":71.12,"sma_20":257.81,"sma_60":247.25,"sma_120":241.51},{"date":"2025-03-25","open":266.98,"high":268.23,"low":263.09,"close":265.96,"volume":1448889,"rsi_14":75.77,"sma_20":258.71,"sma_60":247.93,"sma_120":241.87},{"date":"2025-03-26","open":266.68,"high":269.3,"low":265.38,"close":268.84,"volume":1036197,"rsi_14":76.25,"sma_20":259.75,"sma_60":248.67,"sma_120":242.26},{"date":"2025-03-27","open":270.5,"high":272.34,"low":268.62,"close":271.39,"volume":1015611,"rsi_14":77.44,"sma_20":261.0,"sma_60":249.46,"sma_120":242.7},{"date":"2025-03-28","open":272.22,"high":272.98,"low":270.83,"close":272.62,"volume":1153866,"rsi_14":73.07,"sma_20":262.08,"sma_60":250.3,"sma_120":243.15},{"date":"2025-03-31","open":273.41,"high":278.06,"low":273.0,"close":275.48,"volume":1916694,"rsi_14":77.58,"sma_20":263.21,"sma_60":251.19,"sma_120":243.63},{"date":"2025-04-01","open":276.4,"high":277.37,"low":273.16,"close":274.8,"volume":1322308,"rsi_14":95.74,"sma_20":264.42,"sma_60":252.07,"sma_120":244.12},{"date":"2025-04-02","open":274.48,"high":277.17,"low":273.84,"close":276.88,"volume":1406643,"rsi_14":95.76,"sma_20":265.82,"sma_60":252.91,"sma_120":244.61},{"date":"2025-04-03","open":279.05,"high":289.09,"low":277.4,"close":286.64,"volume":3339432,"rsi_14":96.74,"sma_20":267.6,"sma_60":253.92,"sma_120":245.17},{"date":"2025-04-04","open":288.56,"high":293.86,"low":273.42,"close":275.77,"volume":4404589,"rsi_14":70.97,"sma_20":268.79,"sma_60":254.65,"sma_120":245.64},{"date":"2025-04-07","open":269.87,"high":277.71,"low":264.88,"close":271.98,"volume":2766382,"rsi_14":62.35,"sma_20":269.44,"sma_60":255.26,"sma_120":246.08},{"date":"2025-04-08","open":277.89,"high":278.63,"low":269.66,"close":272.15,"volume":2426409,"rsi_14":60.96,"sma_20":270.14,"sma_60":255.91,"sma_120":246.49},{"date":"2025-04-09","open":269.15,"high":279.97,"low":266.84,"close":271.31,"volume":4241608,"rsi_14":57.66,"sma_20":271.14,"sma_60":256.54,"sma_120":246.83},{"date":"2025-04-10","open":271.96,"high":279.63,"low":270.14,"close":276.53,"volume":2280534,"rsi_14":63.21,"sma_20":272.29,"sma_60":257.19,"sma_120":247.19},{"date":"2025-04-11","open":275.23,"high":283.82,"low":274.9,"close":281.66,"volume":1509324,"rsi_14":67.01,"sma_20":273.61,"sma_60":257.96,"sma_120":247.59},{"date":"2025-04-14","open":280.51,"high":282.82,"low":277.37,"close":281.62,"volume":1215257,"rsi_14":66.29,"sma_20":274.77,"sma_60":258.69,"sma_120":247.98},{"date":"2025-04-15","open":283.65,"high":283.65,"low":279.56,"close":281.86,"volume":1124582,"rsi_14":64.33,"sma_20":275.79,"sma_60":259.4,"sma_120":248.38},{"date":"2025-04-16","open":283.84,"high":284.49,"low":280.34,"close":281.77,"volume":1398375,"rsi_14":62.06,"sma_20":276.73,"sma_60":260.05,"sma_120":248.8},{"date":"2025-04-17","open":280.35,"high":285.13,"low":279.0,"close":284.04,"volume":1618802,"rsi_14":62.97,"sma_20":277.67,"sma_60":260.72,"sma_120":249.24},{"date":"2025-04-21","open":286.61,"high":286.61,"low":275.33,"close":278.52,"volume":1895437,"rsi_14":53.26,"sma_20":278.36,"sma_60":261.27,"sma_120":249.62},{"date":"2025-04-22","open":279.16,"high":283.66,"low":277.52,"close":283.58,"volume":2165777,"rsi_14":58.59,"sma_20":279.3,"sma_60":261.9,"sma_120":250.05},{"date":"2025-04-23","open":282.11,"high":282.31,"low":272.57,"close":282.03,"volume":1992264,"rsi_14":55.09,"sma_20":280.11,"sma_60":262.4,"sma_120":250.48},{"date":"2025-04-24","open":281.14,"high":281.97,"low":277.86,"close":279.74,"volume":1928185,"rsi_14":41.99,"sma_20":280.66,"sma_60":262.85,"sma_120":250.9},{"date":"2025-04-25","open":280.35,"high":283.46,"low":277.24,"close":283.21,"volume":1815809,"rsi_14":60.42,"sma_20":281.25,"sma_60":263.35,"sma_120":251.37},{"date":"2025-04-28","open":284.3,"high":285.48,"low":282.43,"close":285.04,"volume":1334132,"rsi_14":69.36,"sma_20":281.88,"sma_60":263.84,"sma_120":251.87},{"date":"2025-04-29","open":285.72,"high":287.94,"low":282.74,"close":287.44,"volume":1250232,"rsi_14":71.26,"sma_20":282.48,"sma_60":264.44,"sma_120":252.33},{"date":"2025-04-30","open":289.04,"high":290.52,"low":286.15,"close":289.92,"volume":1620335,"rsi_14":74.72,"sma_20":283.25,"sma_60":265.07,"sma_120":252.82},{"date":"2025-05-01","open":287.0,"high":289.7,"low":284.06,"close":287.7,"volume":1259301,"rsi_14":66.13,"sma_20":283.79,"sma_60":265.72,"sma_120":253.29},{"date":"2025-05-02","open":289.88,"high":291.14,"low":287.47,"close":289.37,"volume":1046830,"rsi_14":62.38,"sma_20":283.93,"sma_60":266.37,"sma_120":253.68},{"date":"2025-05-05","open":290.87,"high":291.43,"low":288.34,"close":289.22,"volume":1385583,"rsi_14":62.16,"sma_20":284.61,"sma_60":267.13,"sma_120":254.05},{"date":"2025-05-06","open":289.54,"high":291.04,"low":287.32,"close":288.08,"volume":1364117,"rsi_14":59.65,"sma_20":285.42,"sma_60":267.85,"sma_120":254.4},{"date":"2025-05-07","open":292.78,"high":306.44,"low":290.66,"close":301.72,"volume":2515283,"rsi_14":71.82,"sma_20":286.92,"sma_60":268.82,"sma_120":254.87},{"date":"2025-05-08","open":298.17,"high":300.28,"low":280.32,"close":281.1,"volume":4123837,"rsi_14":47.7,"sma_20":287.41,"sma_60":269.44,"sma_120":255.16},{"date":"2025-05-09","open":283.23,"high":286.52,"low":280.15,"close":280.34,"volume":2786140,"rsi_14":51.54,"sma_20":287.6,"sma_60":270.09,"sma_120":255.43},{"date":"2025-05-12","open":273.38,"high":276.07,"low":268.45,"close":275.76,"volume":3769335,"rsi_14":43.36,"sma_20":287.3,"sma_60":270.66,"sma_120":255.73},{"date":"2025-05-13","open":275.88,"high":277.56,"low":273.58,"close":276.38,"volume":1980093,"rsi_14":45.11,"sma_20":287.04,"sma_60":271.26,"sma_120":256.05},{"date":"2025-05-14","open":277.65,"high":280.43,"low":275.71,"close":276.53,"volume":1494151,"rsi_14":47.12,"sma_20":286.77,"sma_60":271.89,"sma_120":256.35},{"date":"2025-05-15","open":277.37,"high":283.65,"low":276.25,"close":283.28,"volume":1507747,"rsi_14":50.06,"sma_20":286.85,"sma_60":272.57,"sma_120":256.73},{"date":"2025-05-16","open":283.62,"high":288.36,"low":283.34,"close":288.05,"volume":1355712,"rsi_14":51.99,"sma_20":287.02,"sma_60":273.35,"sma_120":257.12},{"date":"2025-05-19","open":289.25,"high":291.85,"low":288.56,"close":290.44,"volume":1553518,"rsi_14":51.99,"sma_20":287.59,"sma_60":274.2,"sma_120":257.51},{"date":"2025-05-20","open":291.38,"high":294.72,"low":289.15,"close":290.74,"volume":1540157,"rsi_14":50.22,"sma_20":287.93,"sma_60":275.01,"sma_120":257.91},{"date":"2025-05-21","open":289.15,"high":291.41,"low":288.95,"close":289.18,"volume":947248,"rsi_14":50.79,"sma_20":288.26,"sma_60":275.69,"sma_120":258.3},{"date":"2025-05-22","open":288.76,"high":290.68,"low":286.39,"close":287.94,"volume":1057858,"rsi_14":48.29,"sma_20":288.65,"sma_60":276.35,"sma_120":258.65},{"date":"2025-05-23","open":290.13,"high":291.22,"low":287.06,"close":290.16,"volume":1356523,"rsi_14":50.31,"sma_20":288.97,"sma_60":277.07,"sma_120":259.0},{"date":"2025-05-27","open":290.8,"high":291.98,"low":290.06,"close":291.19,"volume":1241491,"rsi_14":52.13,"sma_20":289.25,"sma_60":277.74,"sma_120":259.35},{"date":"2025-05-28","open":289.42,"high":291.55,"low":286.73,"close":287.02,"volume":983396,"rsi_14":34.93,"sma_20":289.2,"sma_60":278.3,"sma_120":259.68},{"date":"2025-05-29","open":285.84,"high":288.9,"low":283.84,"close":288.51,"volume":919384,"rsi_14":60.9,"sma_20":289.1,"sma_60":278.92,"sma_120":260.02},{"date":"2025-05-30","open":288.69,"high":293.04,"low":287.86,"close":289.06,"volume":3890003,"rsi_14":63.07,"sma_20":289.14,"sma_60":279.59,"sma_120":260.38},{"date":"2025-06-02","open":288.11,"high":290.01,"low":286.35,"close":289.88,"volume":1150667,"rsi_14":74.68,"sma_20":289.14,"sma_60":280.22,"sma_120":260.77},{"date":"2025-06-03","open":293.31,"high":294.48,"low":286.04,"close":289.37,"volume":1368119,"rsi_14":72.71,"sma_20":289.12,"sma_60":280.84,"sma_120":261.17},{"date":"2025-06-04","open":289.13,"high":290.16,"low":286.57,"close":286.85,"volume":811437,"rsi_14":66.44,"sma_20":289.03,"sma_60":281.3,"sma_120":261.58},{"date":"2025-06-05","open":287.05,"high":287.51,"low":284.43,"close":286.25,"volume":1190062,"rsi_14":55.13,"sma_20":288.22,"sma_60":281.76,"sma_120":262.01},{"date":"2025-06-06","open":283.75,"high":287.58,"low":283.1,"close":286.77,"volume":1302621,"rsi_14":46.81,"sma_20":288.48,"sma_60":282.34,"sma_120":262.48},{"date":"2025-06-09","open":284.53,"high":285.45,"low":280.05,"close":281.82,"volume":1120523,"rsi_14":30.85,"sma_20":288.53,"sma_60":282.81,"sma_120":262.91},{"date":"2025-06-10","open":281.22,"high":283.43,"low":279.46,"close":282.11,"volume":1239439,"rsi_14":30.82,"sma_20":288.82,"sma_60":283.24,"sma_120":263.35},{"date":"2025-06-11","open":281.94,"high":285.92,"low":281.94,"close":284.49,"volume":1171337,"rsi_14":39.95,"sma_20":289.2,"sma_60":283.67,"sma_120":263.82},{"date":"2025-06-12","open":286.28,"high":292.98,"low":285.25,"close":292.83,"volume":1418258,"rsi_14":58.05,"sma_20":290.0,"sma_60":284.19,"sma_120":264.38},{"date":"2025-06-13","open":292.88,"high":294.72,"low":291.01,"close":293.33,"volume":967012,"rsi_14":55.52,"sma_20":290.48,"sma_60":284.68,"sma_120":264.95},{"date":"2025-06-16","open":292.34,"high":293.86,"low":288.2,"close":290.31,"volume":1064326,"rsi_14":48.56,"sma_20":290.59,"sma_60":285.09,"sma_120":265.51},{"date":"2025-06-17","open":290.06,"high":293.11,"low":290.06,"close":291.0,"volume":971574,"rsi_14":57.32,"sma_20":290.62,"sma_60":285.52,"sma_120":266.05},{"date":"2025-06-18","open":290.5,"high":295.91,"low":290.5,"close":294.53,"volume":1167468,"rsi_14":60.29,"sma_20":290.81,"sma_60":286.01,"sma_120":266.63},{"date":"2025-06-20","open":294.35,"high":295.27,"low":290.73,"close":291.46,"volume":3544178,"rsi_14":53.78,"sma_20":290.92,"sma_60":286.43,"sma_120":267.18},{"date":"2025-06-23","open":293.57,"high":295.06,"low":288.69,"close":290.93,"volume":1516711,"rsi_14":51.67,"sma_20":291.07,"sma_60":286.79,"sma_120":267.73},{"date":"2025-06-24","open":290.43,"high":292.22,"low":285.28,"close":291.92,"volume":1190418,"rsi_14":54.0,"sma_20":291.16,"sma_60":287.13,"sma_120":268.29},{"date":"2025-06-25","open":292.29,"high":292.73,"low":289.31,"close":290.13,"volume":885012,"rsi_14":55.25,"sma_20":291.11,"sma_60":287.41,"sma_120":268.86},{"date":"2025-06-26","open":292.23,"high":297.41,"low":291.27,"close":294.36,"volume":1661304,"rsi_14":61.65,"sma_20":291.48,"sma_60":287.72,"sma_120":269.46},{"date":"2025-06-27","open":293.79,"high":298.03,"low":293.42,"close":297.18,"volume":2171838,"rsi_14":64.02,"sma_20":291.92,"sma_60":288.09,"sma_120":270.08},{"date":"2025-06-30","open":298.2,"high":299.61,"low":295.48,"close":297.6,"volume":1299047,"rsi_14":74.22,"sma_20":292.35,"sma_60":288.43,"sma_120":270.67},{"date":"2025-07-01","open":298.17,"high":300.26,"low":289.99,"close":293.12,"volume":2064543,"rsi_14":64.97,"sma_20":292.51,"sma_60":288.53,"sma_120":271.22},{"date":"2025-07-02","open":291.55,"high":295.4,"low":286.86,"close":288.99,"volume":1220222,"rsi_14":55.84,"sma_20":292.49,"sma_60":288.74,"sma_120":271.7},{"date":"2025-07-03","open":290.33,"high":294.01,"low":288.7,"close":294.01,"volume":614990,"rsi_14":51.68,"sma_20":292.85,"sma_60":289.1,"sma_120":272.18},{"date":"2025-07-07","open":294.62,"high":300.44,"low":293.49,"close":300.23,"volume":1597819,"rsi_14":58.44,"sma_20":293.56,"sma_60":289.56,"sma_120":272.73},{"date":"2025-07-08","open":298.36,"high":300.91,"low":295.65,"close":295.8,"volume":1168877,"rsi_14":56.48,"sma_20":294.01,"sma_60":289.97,"sma_120":273.25},{"date":"2025-07-09","open":296.85,"high":298.12,"low":292.8,"close":297.91,"volume":762293,"rsi_14":57.89,"sma_20":294.82,"sma_60":290.32,"sma_120":273.75},{"date":"2025-07-10","open":297.7,"high":298.96,"low":292.79,"close":295.09,"volume":1073437,"rsi_14":50.66,"sma_20":295.47,"sma_60":290.53,"sma_120":274.25},{"date":"2025-07-11","open":293.3,"high":294.59,"low":291.35,"close":293.0,"volume":970825,"rsi_14":51.83,"sma_20":295.9,"sma_60":290.72,"sma_120":274.7},{"date":"2025-07-14","open":292.4,"high":296.17,"low":292.4,"close":294.83,"volume":918686,"rsi_14":54.49,"sma_20":296.0,"sma_60":290.92,"sma_120":275.16},{"date":"2025-07-15","open":294.04,"high":296.2,"low":291.74,"close":292.44,"volume":916423,"rsi_14":50.59,"sma_20":295.96,"sma_60":291.09,"sma_120":275.57},{"date":"2025-07-16","open":294.96,"high":295.98,"low":291.6,"close":295.6,"volume":1323727,"rsi_14":55.92,"sma_20":296.23,"sma_60":291.28,"sma_120":276.0},{"date":"2025-07-17","open":293.59,"high":294.85,"low":289.01,"close":292.17,"volume":803588,"rsi_14":47.59,"sma_20":296.28,"sma_60":291.5,"sma_120":276.38},{"date":"2025-07-18","open":291.91,"high":293.26,"low":289.71,"close":290.68,"volume":1049489,"rsi_14":42.62,"sma_20":296.09,"sma_60":291.61,"sma_120":276.75},{"date":"2025-07-21","open":289.47,"high":292.42,"low":287.31,"close":290.48,"volume":789432,"rsi_14":41.87,"sma_20":296.04,"sma_60":291.74,"sma_120":277.07},{"date":"2025-07-22","open":290.48,"high":294.27,"low":288.78,"close":290.77,"volume":868272,"rsi_14":47.05,"sma_20":296.03,"sma_60":291.92,"sma_120":277.38},{"date":"2025-07-23","open":291.11,"high":291.79,"low":288.66,"close":291.24,"volume":936261,"rsi_14":53.13,"sma_20":296.0,"sma_60":292.04,"sma_120":277.7},{"date":"2025-07-24","open":290.11,"high":292.24,"low":287.32,"close":288.27,"volume":902930,"rsi_14":41.54,"sma_20":295.91,"sma_60":292.09,"sma_120":277.96},{"date":"2025-07-25","open":288.71,"high":290.95,"low":287.23,"close":288.18,"volume":785268,"rsi_14":28.32,"sma_20":295.59,"sma_60":292.09,"sma_120":278.26},{"date":"2025-07-28","open":288.76,"high":288.76,"low":281.97,"close":284.06,"volume":997900,"rsi_14":28.64,"sma_20":294.93,"sma_60":291.98,"sma_120":278.53},{"date":"2025-07-29","open":282.81,"high":288.15,"low":282.39,"close":287.05,"volume":1092554,"rsi_14":32.17,"sma_20":294.43,"sma_60":291.97,"sma_120":278.85},{"date":"2025-07-30","open":285.83,"high":289.52,"low":285.83,"close":289.06,"volume":649686,"rsi_14":40.25,"sma_20":294.25,"sma_60":291.97,"sma_120":279.17},{"date":"2025-07-31","open":288.14,"high":289.26,"low":279.19,"close":283.39,"volume":1226598,"rsi_14":35.7,"sma_20":294.0,"sma_60":291.87,"sma_120":279.5},{"date":"2025-08-01","open":285.78,"high":287.36,"low":282.34,"close":285.64,"volume":1140212,"rsi_14":36.54,"sma_20":293.6,"sma_60":291.83,"sma_120":279.84},{"date":"2025-08-04","open":285.09,"high":290.88,"low":285.05,"close":290.88,"volume":1000330,"rsi_14":48.57,"sma_20":293.16,"sma_60":291.65,"sma_120":280.23},{"date":"2025-08-05","open":288.59,"high":292.11,"low":288.26,"close":289.61,"volume":1498487,"rsi_14":41.78,"sma_20":292.88,"sma_60":291.79,"sma_120":280.61},{"date":"2025-08-06","open":279.46,"high":284.57,"low":270.87,"close":281.12,"volume":2379374,"rsi_14":36.22,"sma_20":292.06,"sma_60":291.8,"sma_120":280.95},{"date":"2025-08-07","open":278.55,"high":281.3,"low":272.56,"close":275.79,"volume":1732273,"rsi_14":32.91,"sma_20":291.11,"sma_60":291.8,"sma_120":281.23},{"date":"2025-08-08","open":276.41,"high":283.31,"low":276.41,"close":282.45,"volume":1106201,"rsi_14":42.28,"sma_20":290.61,"sma_60":291.9,"sma_120":281.58},{"date":"2025-08-11","open":283.56,"high":290.01,"low":282.38,"close":287.97,"volume":1839166,"rsi_14":47.9,"sma_20":290.29,"sma_60":292.1,"sma_120":281.99},{"date":"2025-08-12","open":283.87,"high":287.54,"low":275.59,"close":286.44,"volume":2022112,"rsi_14":46.11,"sma_20":290.02,"sma_60":292.15,"sma_120":282.36},{"date":"2025-08-13","open":288.56,"high":290.81,"low":286.38,"close":288.31,"volume":1353599,"rsi_14":50.55,"sma_20":289.68,"sma_60":292.16,"sma_120":282.76},{"date":"2025-08-14","open":285.98,"high":294.64,"low":285.98,"close":292.1,"volume":1248029,"rsi_14":53.9,"sma_20":289.7,"sma_60":292.2,"sma_120":283.2},{"date":"2025-08-15","open":293.73,"high":295.39,"low":290.6,"close":290.62,"volume":1109031,"rsi_14":55.94,"sma_20":289.7,"sma_60":292.2,"sma_120":283.61},{"date":"2025-08-18","open":291.32,"high":293.36,"low":288.04,"close":288.17,"volume":1185616,"rsi_14":50.53,"sma_20":289.58,"sma_60":292.18,"sma_120":283.94},{"date":"2025-08-19","open":287.8,"high":293.52,"low":286.15,"close":292.49,"volume":913488,"rsi_14":52.55,"sma_20":289.67,"sma_60":292.26,"sma_120":284.3},{"date":"2025-08-20","open":294.33,"high":301.58,"low":293.77,"close":301.4,"volume":1071686,"rsi_14":64.62,"sma_20":290.18,"sma_60":292.45,"sma_120":284.76},{"date":"2025-08-21","open":301.58,"high":303.98,"low":300.14,"close":300.95,"volume":2276842,"rsi_14":62.74,"sma_20":290.82,"sma_60":292.61,"sma_120":285.17},{"date":"2025-08-22","open":302.3,"high":302.97,"low":289.29,"close":290.4,"volume":1706556,"rsi_14":49.18,"sma_20":290.93,"sma_60":292.67,"sma_120":285.48},{"date":"2025-08-25","open":290.36,"high":291.59,"low":285.62,"close":286.13,"volume":1281694,"rsi_14":46.97,"sma_20":291.04,"sma_60":292.63,"sma_120":285.78},{"date":"2025-08-26","open":286.5,"high":287.71,"low":285.13,"close":287.52,"volume":1413672,"rsi_14":54.97,"sma_20":291.03,"sma_60":292.6,"sma_120":286.09},{"date":"2025-08-27","open":288.49,"high":290.27,"low":286.52,"close":288.37,"volume":880171,"rsi_14":61.04,"sma_20":290.97,"sma_60":292.58,"sma_120":286.4},{"date":"2025-08-28","open":287.65,"high":288.59,"low":285.67,"close":287.71,"volume":1058448,"rsi_14":54.86,"sma_20":291.16,"sma_60":292.55,"sma_120":286.7},{"date":"2025-08-29","open":288.81,"high":289.82,"low":287.12,"close":289.42,"volume":1123273,"rsi_14":51.01,"sma_20":291.33,"sma_60":292.59,"sma_120":286.95},{"date":"2025-09-02","open":289.77,"high":294.92,"low":288.8,"close":292.63,"volume":1452089,"rsi_14":56.08,"sma_20":291.39,"sma_60":292.7,"sma_120":287.23},{"date":"2025-09-03","open":292.8,"high":293.77,"low":290.54,"close":292.92,"volume":1078139,"rsi_14":54.53,"sma_20":291.53,"sma_60":292.8,"sma_120":287.57},{"date":"2025-09-04","open":293.38,"high":295.85,"low":288.99,"close":290.5,"volume":1246214,"rsi_14":47.53,"sma_20":291.97,"sma_60":292.95,"sma_120":287.88},{"date":"2025-09-05","open":288.66,"high":291.58,"low":287.86,"close":290.3,"volume":1012863,"rsi_14":49.62,"sma_20":292.68,"sma_60":293.09,"sma_120":288.17},{"date":"2025-09-08","open":290.57,"high":296.06,"low":288.48,"close":295.62,"volume":2794170,"rsi_14":58.36,"sma_20":293.31,"sma_60":293.28,"sma_120":288.47},{"date":"2025-09-09","open":296.33,"high":297.99,"low":294.06,"close":296.42,"volume":1720369,"rsi_14":54.79,"sma_20":293.71,"sma_60":293.34,"sma_120":288.76},{"date":"2025-09-10","open":295.26,"high":298.91,"low":293.0,"close":294.09,"volume":1378288,"rsi_14":39.39,"sma_20":294.07,"sma_60":293.35,"sma_120":289.02},{"date":"2025-09-11","open":295.08,"high":301.33,"low":293.46,"close":300.52,"volume":1429003,"rsi_14":49.47,"sma_20":294.66,"sma_60":293.52,"sma_120":289.31},{"date":"2025-09-12","open":299.95,"high":305.2,"low":299.72,"close":300.24,"volume":1189360,"rsi_14":66.32,"sma_20":295.04,"sma_60":293.68,"sma_120":289.6},{"date":"2025-09-15","open":299.13,"high":301.01,"low":289.13,"close":289.21,"volume":2330468,"rsi_14":54.16,"sma_20":294.97,"sma_60":293.59,"sma_120":289.8},{"date":"2025-09-16","open":289.36,"high":290.72,"low":285.14,"close":287.82,"volume":1792785,"rsi_14":50.4,"sma_20":294.95,"sma_60":293.53,"sma_120":289.98},{"date":"2025-09-17","open":289.97,"high":290.82,"low":285.47,"close":286.9,"volume":1761619,"rsi_14":48.02,"sma_20":294.67,"sma_60":293.46,"sma_120":290.13},{"date":"2025-09-18","open":285.45,"high":289.06,"low":283.6,"close":288.65,"volume":1321724,"rsi_14":51.24,"sma_20":294.03,"sma_60":293.4,"sma_120":290.27},{"date":"2025-09-19","open":289.36,"high":291.5,"low":287.33,"close":287.84,"volume":7226422,"rsi_14":47.88,"sma_20":293.37,"sma_60":293.37,"sma_120":290.39},{"date":"2025-09-22","open":287.84,"high":290.1,"low":283.68,"close":286.62,"volume":1097371,"rsi_14":41.46,"sma_20":293.18,"sma_60":293.24,"sma_120":290.48},{"date":"2025-09-23","open":288.21,"high":300.65,"low":287.82,"close":300.12,"volume":1328553,"rsi_14":57.44,"sma_20":293.88,"sma_60":293.28,"sma_120":290.69},{"date":"2025-09-24","open":299.43,"high":307.31,"low":298.93,"close":306.04,"volume":1549331,"rsi_14":64.97,"sma_20":294.82,"sma_60":293.43,"sma_120":290.93},{"date":"2025-09-25","open":307.67,"high":307.67,"low":287.62,"close":296.57,"volume":1988363,"rsi_14":55.13,"sma_20":295.23,"sma_60":293.48,"sma_120":291.01},{"date":"2025-09-26","open":298.9,"high":305.0,"low":297.0,"close":304.69,"volume":1598776,"rsi_14":57.09,"sma_20":296.08,"sma_60":293.75,"sma_120":291.24},{"date":"2025-09-29","open":303.75,"high":307.25,"low":303.24,"close":305.75,"volume":1030829,"rsi_14":57.26,"sma_20":296.91,"sma_60":293.95,"sma_120":291.52},{"date":"2025-09-30","open":305.56,"high":310.38,"low":304.29,"close":310.18,"volume":1473644,"rsi_14":62.13,"sma_20":297.79,"sma_60":294.11,"sma_120":291.84},{"date":"2025-10-01","open":310.92,"high":312.85,"low":307.59,"close":309.42,"volume":1517632,"rsi_14":57.34,"sma_20":298.62,"sma_60":294.34,"sma_120":292.15},{"date":"2025-10-02","open":305.94,"high":309.45,"low":302.36,"close":306.25,"volume":919444,"rsi_14":54.72,"sma_20":299.42,"sma_60":294.48,"sma_120":292.4},{"date":"2025-10-03","open":305.55,"high":306.22,"low":293.85,"close":300.48,"volume":1253388,"rsi_14":59.67,"sma_20":299.93,"sma_60":294.57,"sma_120":292.55},{"date":"2025-10-06","open":297.45,"high":303.37,"low":297.01,"close":303.0,"volume":1117557,"rsi_14":62.78,"sma_20":300.3,"sma_60":294.74,"sma_120":292.73},{"date":"2025-10-07","open":301.84,"high":306.46,"low":299.09,"close":306.39,"volume":875932,"rsi_14":65.74,"sma_20":300.8,"sma_60":294.94,"sma_120":292.93},{"date":"2025-10-08","open":306.5,"high":308.5,"low":303.35,"close":308.27,"volume":676885,"rsi_14":65.82,"sma_20":301.52,"sma_60":295.2,"sma_120":293.15},{"date":"2025-10-09","open":308.2,"high":311.9,"low":305.56,"close":311.76,"volume":929570,"rsi_14":68.49,"sma_20":302.08,"sma_60":295.47,"sma_120":293.38},{"date":"2025-10-10","open":314.2,"high":317.27,"low":312.34,"close":315.61,"volume":1455408,"rsi_14":71.53,"sma_20":302.86,"sma_60":295.87,"sma_120":293.68},{"date":"2025-10-13","open":311.22,"high":317.46,"low":311.22,"close":314.61,"volume":1512850,"rsi_14":63.22,"sma_20":304.14,"sma_60":296.27,"sma_120":293.94},{"date":"2025-10-14","open":316.55,"high":316.99,"low":312.13,"close":315.54,"volume":727440,"rsi_14":59.53,"sma_20":305.53,"sma_60":296.69,"sma_120":294.22},{"date":"2025-10-15","open":313.87,"high":317.95,"low":313.87,"close":317.2,"volume":799756,"rsi_14":74.56,"sma_20":307.06,"sma_60":297.13,"sma_120":294.53},{"date":"2025-10-16","open":317.24,"high":319.45,"low":315.71,"close":317.0,"volume":1399196,"rsi_14":68.04,"sma_20":308.49,"sma_60":297.57,"sma_120":294.81},{"date":"2025-10-17","open":317.34,"high":323.25,"low":316.97,"close":322.25,"volume":1177570,"rsi_14":71.54,"sma_20":310.22,"sma_60":298.14,"sma_120":295.11},{"date":"2025-10-20","open":322.86,"high":327.1,"low":320.93,"close":324.93,"volume":1051052,"rsi_14":70.18,"sma_20":312.15,"sma_60":298.75,"sma_120":295.42},{"date":"2025-10-21","open":324.24,"high":326.42,"low":321.9,"close":326.35,"volume":972215,"rsi_14":72.74,"sma_20":313.47,"sma_60":299.46,"sma_120":295.72},{"date":"2025-10-22","open":326.71,"high":329.23,"low":323.96,"close":328.31,"volume":908032,"rsi_14":80.65,"sma_20":314.59,"sma_60":300.15,"sma_120":296.06},{"date":"2025-10-23","open":327.81,"high":329.44,"low":325.12,"close":326.09,"volume":1197546,"rsi_14":89.45,"sma_20":316.08,"sma_60":300.76,"sma_120":296.36},{"date":"2025-10-24","open":326.51,"high":331.82,"low":324.72,"close":330.21,"volume":911825,"rsi_14":89.94,"sma_20":317.37,"sma_60":301.54,"sma_120":296.7},{"date":"2025-10-27","open":330.92,"high":333.54,"low":328.43,"close":333.52,"volume":858990,"rsi_14":89.92,"sma_20":318.77,"sma_60":302.33,"sma_120":297.08},{"date":"2025-10-28","open":333.02,"high":335.28,"low":330.03,"close":333.11,"volume":1166003,"rsi_14":88.21,"sma_20":319.92,"sma_60":303.03,"sma_120":297.34},{"date":"2025-10-29","open":334.07,"high":335.67,"low":328.91,"close":330.66,"volume":1472889,"rsi_14":80.04,"sma_20":320.99,"sma_60":303.71,"sma_120":297.75},{"date":"2025-10-30","open":340.62,"high":347.82,"low":337.61,"close":338.64,"volume":1353588,"rsi_14":82.35,"sma_20":322.62,"sma_60":304.67,"sma_120":298.24},{"date":"2025-10-31","open":337.36,"high":341.01,"low":334.48,"close":335.27,"volume":1279463,"rsi_14":77.19,"sma_20":324.38,"sma_60":305.66,"sma_120":298.73},{"date":"2025-11-03","open":335.71,"high":338.73,"low":332.64,"close":338.36,"volume":1774708,"rsi_14":78.42,"sma_20":326.16,"sma_60":306.59,"sma_120":299.25},{"date":"2025-11-04","open":335.71,"high":344.8,"low":333.38,"close":341.94,"volume":1837966,"rsi_14":79.4,"sma_20":327.95,"sma_60":307.49,"sma_120":299.79},{"date":"2025-11-05","open":351.09,"high":358.66,"low":339.42,"close":351.34,"volume":3702168,"rsi_14":83.5,"sma_20":330.12,"sma_60":308.57,"sma_120":300.36},{"date":"2025-11-06","open":349.61,"high":359.28,"low":346.43,"close":357.53,"volume":1954911,"rsi_14":83.8,"sma_20":332.42,"sma_60":309.72,"sma_120":300.94},{"date":"2025-11-07","open":360.41,"high":361.62,"low":355.59,"close":357.99,"volume":1302537,"rsi_14":83.08,"sma_20":334.56,"sma_60":310.82,"sma_120":301.51},{"date":"2025-11-10","open":354.13,"high":363.25,"low":351.74,"close":361.91,"volume":1390507,"rsi_14":83.89,"sma_20":336.94,"sma_60":312.02,"sma_120":302.11},{"date":"2025-11-11","open":360.9,"high":363.41,"low":359.71,"close":362.33,"volume":855115,"rsi_14":83.4,"sma_20":339.3,"sma_60":313.26,"sma_120":302.72},{"date":"2025-11-12","open":361.26,"high":363.31,"low":357.43,"close":360.69,"volume":1812431,"rsi_14":84.35,"sma_20":341.49,"sma_60":314.41,"sma_120":303.33},{"date":"2025-11-13","open":360.15,"high":362.92,"low":358.32,"close":362.7,"volume":1314883,"rsi_14":83.67,"sma_20":343.79,"sma_60":315.44,"sma_120":303.94},{"date":"2025-11-14","open":365.92,"high":366.83,"low":359.27,"close":359.81,"volume":1960543,"rsi_14":76.53,"sma_20":345.65,"sma_60":316.41,"sma_120":304.51},{"date":"2025-11-17","open":359.97,"high":363.78,"low":359.12,"close":362.85,"volume":1542595,"rsi_14":78.54,"sma_20":347.54,"sma_60":317.62,"sma_120":305.15},{"date":"2025-11-18","open":364.48,"high":364.71,"low":358.42,"close":359.51,"volume":2045759,"rsi_14":77.2,"sma_20":349.18,"sma_60":318.84,"sma_120":305.74},{"date":"2025-11-19","open":358.69,"high":361.88,"low":355.44,"close":358.61,"volume":1216998,"rsi_14":71.59,"sma_20":350.67,"sma_60":320.03,"sma_120":306.32},{"date":"2025-11-20","open":358.45,"high":361.49,"low":357.12,"close":359.94,"volume":975883,"rsi_14":78.12,"sma_20":352.35,"sma_60":321.22,"sma_120":306.9},{"date":"2025-11-21","open":360.07,"high":367.21,"low":358.89,"close":363.53,"volume":1521226,"rsi_14":78.36,"sma_20":354.0,"sma_60":322.48,"sma_120":307.52},{"date":"2025-11-24","open":363.53,"high":370.59,"low":359.93,"close":370.03,"volume":2847517,"rsi_14":79.73,"sma_20":355.81,"sma_60":323.83,"sma_120":308.21},{"date":"2025-11-25","open":371.81,"high":375.32,"low":370.46,"close":372.55,"volume":1563945,"rsi_14":76.18,"sma_20":357.76,"sma_60":325.16,"sma_120":308.93},{"date":"2025-11-26","open":372.81,"high":374.76,"low":366.25,"close":366.36,"volume":1246921,"rsi_14":60.46,"sma_20":359.53,"sma_60":326.38,"sma_120":309.59},{"date":"2025-11-28","open":366.39,"high":368.33,"low":365.15,"close":366.76,"volume":656118,"rsi_14":60.4,"sma_20":360.92,"sma_60":327.65,"sma_120":310.3},{"date":"2025-12-01","open":366.78,"high":367.62,"low":357.73,"close":358.0,"volume":1434454,"rsi_14":44.9,"sma_20":362.03,"sma_60":328.78,"sma_120":310.93},{"date":"2025-12-02","open":358.0,"high":358.0,"low":346.24,"close":348.61,"volume":2377782,"rsi_14":36.52,"sma_20":362.52,"sma_60":329.66,"sma_120":311.47},{"date":"2025-12-03","open":350.07,"high":350.07,"low":331.43,"close":333.34,"volume":3445709,"rsi_14":29.06,"sma_20":362.06,"sma_60":330.27,"sma_120":311.8},{"date":"2025-12-04","open":333.34,"high":336.11,"low":332.04,"close":335.64,"volume":1283055,"rsi_14":29.37,"sma_20":361.24,"sma_60":330.96,"sma_120":312.15},{"date":"2025-12-05","open":336.12,"high":339.17,"low":334.39,"close":337.66,"volume":1344042,"rsi_14":33.11,"sma_20":360.21,"sma_60":331.57,"sma_120":312.55},{"date":"2025-12-08","open":337.12,"high":337.67,"low":333.87,"close":335.83,"volume":1744545,"rsi_14":29.0,"sma_20":359.07,"sma_60":332.16,"sma_120":312.92},{"date":"2025-12-09","open":338.31,"high":340.59,"low":335.14,"close":335.31,"volume":1466950,"rsi_14":30.33,"sma_20":357.7,"sma_60":332.93,"sma_120":313.26},{"date":"2025-12-10","open":336.62,"high":338.86,"low":334.62,"close":338.79,"volume":1416410,"rsi_14":34.54,"sma_20":356.48,"sma_60":333.77,"sma_120":313.65},{"date":"2025-12-11","open":340.13,"high":344.1,"low":338.03,"close":342.47,"volume":1770688,"rsi_14":36.86,"sma_20":355.54,"sma_60":334.7,"sma_120":314.08},{"date":"2025-12-12","open":342.97,"high":345.78,"low":340.39,"close":343.97,"volume":1614296,"rsi_14":34.8,"sma_20":354.56,"sma_60":335.62,"sma_120":314.51},{"date":"2025-12-15","open":344.98,"high":349.92,"low":341.99,"close":348.26,"volume":1821545,"rsi_14":32.49,"sma_20":353.98,"sma_60":336.62,"sma_120":314.99},{"date":"2025-12-16","open":346.87,"high":348.71,"low":337.88,"close":339.71,"volume":1264982,"rsi_14":25.92,"sma_20":352.82,"sma_60":337.5,"sma_120":315.37},{"date":"2025-12-17","open":340.4,"high":342.57,"low":337.15,"close":340.94,"volume":1482512,"rsi_14":29.9,"sma_20":351.89,"sma_60":338.18,"sma_120":315.73},{"date":"2025-12-18","open":341.07,"high":342.18,"low":337.34,"close":338.58,"volume":1805503,"rsi_14":28.39,"sma_20":350.88,"sma_60":338.72,"sma_120":316.07},{"date":"2025-12-19","open":338.74,"high":343.59,"low":336.59,"close":338.93,"volume":3255059,"rsi_14":33.2,"sma_20":349.82,"sma_60":339.42,"sma_120":316.45},{"date":"2025-12-22","open":338.24,"high":339.17,"low":335.49,"close":338.03,"volume":871088,"rsi_14":39.05,"sma_20":348.54,"sma_60":339.97,"sma_120":316.86},{"date":"2025-12-23","open":335.54,"high":339.07,"low":334.43,"close":338.59,"volume":774067,"rsi_14":57.82,"sma_20":346.96,"sma_60":340.51,"sma_120":317.23},{"date":"2025-12-24","open":339.47,"high":341.65,"low":337.86,"close":337.98,"volume":381912,"rsi_14":53.66,"sma_20":345.22,"sma_60":340.97,"sma_120":317.54},{"date":"2025-12-26","open":337.81,"high":339.85,"low":337.13,"close":339.04,"volume":414120,"rsi_14":52.23,"sma_20":343.84,"sma_60":341.45,"sma_120":317.9},{"date":"2025-12-29","open":338.3,"high":340.1,"low":337.19,"close":338.25,"volume":731579,"rsi_14":54.04,"sma_20":342.41,"sma_60":341.98,"sma_120":318.23},{"date":"2025-12-30","open":337.49,"high":339.69,"low":337.26,"close":338.04,"volume":551367,"rsi_14":54.62,"sma_20":341.41,"sma_60":342.6,"sma_120":318.59},{"date":"2025-12-31","open":337.29,"high":338.65,"low":335.69,"close":335.76,"volume":781521,"rsi_14":44.67,"sma_20":340.76,"sma_60":343.15,"sma_120":318.94},{"date":"2026-01-02","open":335.2,"high":338.5,"low":333.31,"close":336.88,"volume":840976,"rsi_14":39.15,"sma_20":340.94,"sma_60":343.65,"sma_120":319.29},{"date":"2026-01-05","open":335.33,"high":339.71,"low":327.16,"close":338.92,"volume":1613447,"rsi_14":40.42,"sma_20":341.1,"sma_60":344.15,"sma_120":319.68},{"date":"2026-01-06","open":338.02,"high":347.49,"low":338.02,"close":344.13,"volume":1413415,"rsi_14":42.44,"sma_20":341.43,"sma_60":344.69,"sma_120":320.08},{"date":"2026-01-07","open":343.82,"high":346.13,"low":337.18,"close":338.41,"volume":988680,"rsi_14":47.34,"sma_20":341.56,"sma_60":345.06,"sma_120":320.46},{"date":"2026-01-08","open":338.97,"high":345.25,"low":332.22,"close":333.77,"volume":1133960,"rsi_14":37.12,"sma_20":341.48,"sma_60":345.37,"sma_120":320.82},{"date":"2026-01-09","open":332.34,"high":337.47,"low":331.83,"close":333.72,"volume":916997,"rsi_14":40.48,"sma_20":341.22,"sma_60":345.67,"sma_120":321.18},{"date":"2026-01-12","open":335.21,"high":340.29,"low":331.99,"close":340.15,"volume":1013173,"rsi_14":51.93,"sma_20":341.11,"sma_60":346.04,"sma_120":321.59},{"date":"2026-01-13","open":342.51,"high":346.97,"low":340.76,"close":343.85,"volume":1163056,"rsi_14":58.45,"sma_20":341.1,"sma_60":346.49,"sma_120":322.03},{"date":"2026-01-14","open":343.37,"high":347.92,"low":343.08,"close":347.87,"volume":759963,"rsi_14":62.25,"sma_20":341.08,"sma_60":346.91,"sma_120":322.52},{"date":"2026-01-15","open":347.49,"high":353.66,"low":347.06,"close":353.26,"volume":1084750,"rsi_14":67.9,"sma_20":341.76,"sma_60":347.37,"sma_120":323.06},{"date":"2026-01-16","open":353.08,"high":354.77,"low":350.35,"close":352.76,"volume":1399469,"rsi_14":66.29,"sma_20":342.36,"sma_60":347.81,"sma_120":323.64},{"date":"2026-01-20","open":352.64,"high":356.84,"low":347.88,"close":348.61,"volume":884755,"rsi_14":61.39,"sma_20":342.86,"sma_60":348.14,"sma_120":324.14},{"date":"2026-01-21","open":347.81,"high":352.87,"low":340.7,"close":349.68,"volume":1305862,"rsi_14":62.56,"sma_20":343.4,"sma_60":348.52,"sma_120":324.64},{"date":"2026-01-22","open":354.05,"high":354.42,"low":348.96,"close":350.4,"volume":1162584,"rsi_14":66.34,"sma_20":344.03,"sma_60":348.85,"sma_120":325.2},{"date":"2026-01-23","open":349.36,"high":351.48,"low":345.59,"close":351.4,"volume":1137600,"rsi_14":66.26,"sma_20":344.67,"sma_60":349.14,"sma_120":325.74},{"date":"2026-01-26","open":352.91,"high":355.0,"low":351.52,"close":353.42,"volume":904800,"rsi_14":66.24,"sma_20":345.45,"sma_60":349.48,"sma_120":326.25},{"date":"2026-01-27","open":351.09,"high":354.59,"low":349.56,"close":354.05,"volume":1135200,"rsi_14":62.37,"sma_20":346.2,"sma_60":349.86,"sma_120":326.79},{"date":"2026-01-28","open":352.25,"high":353.7,"low":344.48,"close":348.48,"volume":852300,"rsi_14":62.62,"sma_20":346.72,"sma_60":350.01,"sma_120":327.34},{"date":"2026-01-29","open":352.69,"high":360.3,"low":348.91,"close":350.03,"volume":1717600,"rsi_14":72.1,"sma_20":347.32,"sma_60":350.25,"sma_120":327.96},{"date":"2026-01-30","open":349.47,"high":357.37,"low":347.44,"close":357.11,"volume":1387500,"rsi_14":76.68,"sma_20":348.39,"sma_60":350.56,"sma_120":328.57},{"date":"2026-02-02","open":358.46,"high":362.13,"low":354.77,"close":361.42,"volume":1015300,"rsi_14":75.5,"sma_20":349.63,"sma_60":350.87,"sma_120":329.18},{"date":"2026-02-03","open":360.59,"high":364.0,"low":359.62,"close":359.62,"volume":1391200,"rsi_14":69.81,"sma_20":350.67,"sma_60":351.0,"sma_120":329.79},{"date":"2026-02-04","open":342.97,"high":354.87,"low":326.08,"close":328.03,"volume":3229400,"rsi_14":35.28,"sma_20":349.86,"sma_60":350.5,"sma_120":330.11},{"date":"2026-02-05","open":334.1,"high":360.22,"low":331.03,"close":350.09,"volume":2878700,"rsi_14":48.11,"sma_20":350.45,"sma_60":350.36,"sma_120":330.59},{"date":"2026-02-06","open":352.51,"high":358.5,"low":349.38,"close":357.14,"volume":1198300,"rsi_14":52.41,"sma_20":351.62,"sma_60":350.27,"sma_120":331.14},{"date":"2026-02-09","open":357.16,"high":365.12,"low":356.8,"close":361.13,"volume":1155147,"rsi_14":72.3,"sma_20":345.16,"sma_60":349.31,"sma_120":325.82},{"date":"2026-02-10","open":361.07,"high":361.87,"low":356.03,"close":357.88,"volume":1504952,"rsi_14":67.16,"sma_20":346.17,"sma_60":349.71,"sma_120":326.37},{"date":"2026-02-11","open":358.69,"high":364.27,"low":356.16,"close":363.55,"volume":1262151,"rsi_14":67.39,"sma_20":347.4,"sma_60":350.26,"sma_120":326.99},{"date":"2026-02-12","open":363.48,"high":372.69,"low":344.99,"close":349.0,"volume":2065522,"rsi_14":58.17,"sma_20":347.94,"sma_60":350.42,"sma_120":327.55},{"date":"2026-02-13","open":351.17,"high":363.13,"low":349.52,"close":359.3,"volume":974999,"rsi_14":67.86,"sma_20":348.98,"sma_60":350.81,"sma_120":328.23},{"date":"2026-02-17","open":360.48,"high":362.76,"low":356.88,"close":358.45,"volume":853560,"rsi_14":67.03,"sma_20":350.09,"sma_60":351.12,"sma_120":328.86},{"date":"2026-02-18","open":357.94,"high":361.07,"low":356.65,"close":358.71,"volume":1032700,"rsi_14":54.24,"sma_20":355.95,"sma_60":349.9,"sma_120":334.96},{"date":"2026-02-19","open":359.37,"high":361.21,"low":357.21,"close":357.59,"volume":710800,"rsi_14":53.08,"sma_20":356.32,"sma_60":349.85,"sma_120":335.53},{"date":"2026-02-20","open":357.42,"high":359.66,"low":354.73,"close":359.55,"volume":1051349,"rsi_14":50.85,"sma_20":356.75,"sma_60":349.77,"sma_120":336.13},{"date":"2026-02-23","open":358.9,"high":366.14,"low":357.92,"close":364.48,"volume":919500,"rsi_14":51.13,"sma_20":357.38,"sma_60":349.67,"sma_120":336.75},{"date":"2026-02-24","open":364.43,"high":365.88,"low":359.38,"close":362.84,"volume":902144,"rsi_14":64.18,"sma_20":352.37,"sma_60":351.57,"sma_120":330.07},{"date":"2026-02-25","open":364.21,"high":364.94,"low":360.53,"close":361.5,"volume":707737,"rsi_14":60.37,"sma_20":353.21,"sma_60":351.62,"sma_120":330.67},{"date":"2026-02-26","open":364.34,"high":366.86,"low":362.34,"close":365.1,"volume":1005706,"rsi_14":59.2,"sma_20":354.52,"sma_60":351.72,"sma_120":331.27},{"date":"2026-02-27","open":366.09,"high":372.47,"low":365.32,"close":370.57,"volume":1406845,"rsi_14":63.04,"sma_20":356.34,"sma_60":351.84,"sma_120":331.93},{"date":"2026-03-02","open":373.42,"high":375.35,"low":366.46,"close":371.07,"volume":983091,"rsi_14":67.58,"sma_20":358.19,"sma_60":351.97,"sma_120":332.61},{"date":"2026-03-03","open":367.6,"high":372.18,"low":361.1,"close":369.87,"volume":1190463,"rsi_14":65.75,"sma_20":359.66,"sma_60":352.1,"sma_120":333.25},{"date":"2026-03-04","open":368.34,"high":371.29,"low":365.59,"close":366.63,"volume":785777,"rsi_14":62.09,"sma_20":360.77,"sma_60":352.15,"sma_120":333.79},{"date":"2026-03-05","open":363.06,"high":363.1,"low":349.68,"close":357.76,"volume":1695698,"rsi_14":46.91,"sma_20":361.24,"sma_60":352.1,"sma_120":334.26},{"date":"2026-03-06","open":356.65,"high":358.02,"low":352.17,"close":356.94,"volume":1135846,"rsi_14":48.68,"sma_20":361.4,"sma_60":351.99,"sma_120":334.81},{"date":"2026-03-09","open":357.36,"high":360.58,"low":353.45,"close":360.27,"volume":782907,"rsi_14":46.6,"sma_20":361.74,"sma_60":352.0,"sma_120":335.42},{"date":"2026-03-10","open":357.8,"high":360.71,"low":349.92,"close":350.7,"volume":972240,"rsi_14":51.09,"sma_20":361.82,"sma_60":351.85,"sma_120":335.94},{"date":"2026-03-11","open":349.93,"high":351.27,"low":345.56,"close":348.82,"volume":835210,"rsi_14":38.34,"sma_20":361.74,"sma_60":351.66,"sma_120":336.44},{"date":"2026-03-12","open":351.65,"high":356.84,"low":349.67,"close":351.16,"volume":1023647,"rsi_14":42.0,"sma_20":361.74,"sma_60":351.43,"sma_120":336.96},{"date":"2026-03-13","open":353.94,"high":354.57,"low":347.45,"close":348.47,"volume":1026738,"rsi_14":38.45,"sma_20":361.07,"sma_60":351.06,"sma_120":337.44},{"date":"2026-03-16","open":351.73,"high":353.02,"low":344.23,"close":344.42,"volume":1278428,"rsi_14":31.01,"sma_20":360.36,"sma_60":350.58,"sma_120":337.87},{"date":"2026-03-17","open":338.56,"high":340.7,"low":327.64,"close":333.3,"volume":1611820,"rsi_14":25.9,"sma_20":358.81,"sma_60":350.02,"sma_120":338.2},{"date":"2026-03-18","open":331.04,"high":333.16,"low":316.78,"close":323.81,"volume":2033362,"rsi_14":17.85,"sma_20":357.51,"sma_60":349.29,"sma_120":338.47},{"date":"2026-03-19","open":325.85,"high":332.68,"low":324.52,"close":330.34,"volume":3123754,"rsi_14":19.3,"sma_20":356.07,"sma_60":348.82,"sma_120":338.8},{"date":"2026-03-20","open":329.25,"high":331.52,"low":325.42,"close":325.53,"volume":3003921,"rsi_14":17.31,"sma_20":354.42,"sma_60":348.42,"sma_120":339.04},{"date":"2026-03-23","open":328.38,"high":329.87,"low":318.85,"close":319.25,"volume":1382667,"rsi_14":16.1,"sma_20":352.39,"sma_60":348.18,"sma_120":339.22},{"date":"2026-03-24","open":318.48,"high":327.63,"low":315.85,"close":325.89,"volume":2107101,"rsi_14":23.92,"sma_20":350.53,"sma_60":348.0,"sma_120":339.48},{"date":"2026-03-25","open":324.42,"high":326.9,"low":321.42,"close":323.71,"volume":1214149,"rsi_14":26.1,"sma_20":348.64,"sma_60":347.76,"sma_120":339.67},{"date":"2026-03-26","open":323.26,"high":324.91,"low":315.35,"close":316.69,"volume":2515082,"rsi_14":24.03,"sma_20":346.21,"sma_60":347.43,"sma_120":339.8},{"date":"2026-03-27","open":316.48,"high":316.48,"low":308.92,"close":311.13,"volume":1592399,"rsi_14":19.25,"sma_20":343.22,"sma_60":347.02,"sma_120":339.97},{"date":"2026-03-30","open":312.67,"high":314.57,"low":307.55,"close":308.62,"volume":1163683,"rsi_14":21.08,"sma_20":340.09,"sma_60":346.5,"sma_120":340.14},{"date":"2026-03-31","open":312.48,"high":313.33,"low":307.18,"close":312.81,"volume":1770930,"rsi_14":26.03,"sma_20":337.22,"sma_60":346.0,"sma_120":340.35},{"date":"2026-04-01","open":312.37,"high":318.51,"low":311.9,"close":316.32,"volume":1532523,"rsi_14":27.35,"sma_20":334.7,"sma_60":345.52,"sma_120":340.57},{"date":"2026-04-02","open":315.98,"high":323.51,"low":313.03,"close":323.43,"volume":1266195,"rsi_14":34.57,"sma_20":332.97,"sma_60":345.1,"sma_120":340.86},{"date":"2026-04-06","open":320.09,"high":322.38,"low":314.89,"close":319.6,"volume":1015793,"rsi_14":34.62,"sma_20":331.09,"sma_60":344.75,"sma_120":341.13},{"date":"2026-04-07","open":320.5,"high":321.58,"low":316.89,"close":319.53,"volume":1253480,"rsi_14":40.2,"sma_20":329.06,"sma_60":344.38,"sma_120":341.28},{"date":"2026-04-08","open":322.08,"high":323.77,"low":313.67,"close":323.56,"volume":929722,"rsi_14":49.82,"sma_20":327.69,"sma_60":344.12,"sma_120":341.42},{"date":"2026-04-09","open":322.84,"high":324.53,"low":318.37,"close":321.1,"volume":1197046,"rsi_14":42.28,"sma_20":326.3,"sma_60":343.82,"sma_120":341.62},{"date":"2026-04-10","open":319.8,"high":321.42,"low":313.18,"close":319.46,"volume":1028767,"rsi_14":44.69,"sma_20":324.72,"sma_60":343.5,"sma_120":341.73},{"date":"2026-04-13","open":319.69,"high":321.58,"low":313.18,"close":317.77,"volume":1230134,"rsi_14":48.58,"sma_20":323.18,"sma_60":343.14,"sma_120":341.82},{"date":"2026-04-14","open":316.98,"high":320.17,"low":314.99,"close":318.55,"volume":1082145,"rsi_14":42.17,"sma_20":321.88,"sma_60":342.8,"sma_120":341.88},{"date":"2026-04-15","open":317.11,"high":319.25,"low":313.86,"close":316.24,"volume":1237802,"rsi_14":42.03,"sma_20":321.02,"sma_60":342.41,"sma_120":341.93},{"date":"2026-04-16","open":316.5,"high":322.29,"low":316.25,"close":321.01,"volume":1233656,"rsi_14":54.75,"sma_20":320.88,"sma_60":342.11,"sma_120":342.05},{"date":"2026-04-17","open":320.36,"high":326.32,"low":316.72,"close":326.18,"volume":1670810,"rsi_14":67.1,"sma_20":320.67,"sma_60":341.91,"sma_120":342.25},{"date":"2026-04-20","open":325.82,"high":326.6,"low":318.67,"close":321.64,"volume":1133174,"rsi_14":64.17,"sma_20":320.48,"sma_60":341.66,"sma_120":342.4},{"date":"2026-04-21","open":320.64,"high":320.64,"low":310.56,"close":311.07,"volume":1966522,"rsi_14":48.42,"sma_20":320.07,"sma_60":341.22,"sma_120":342.43},{"date":"2026-04-22","open":309.7,"high":311.5,"low":303.05,"close":307.0,"volume":2215583,"rsi_14":41.19,"sma_20":319.12,"sma_60":340.67,"sma_120":342.41},{"date":"2026-04-23","open":309.53,"high":310.15,"low":303.39,"close":310.07,"volume":1262956,"rsi_14":36.4,"sma_20":318.44,"sma_60":340.1,"sma_120":342.39},{"date":"2026-04-24","open":308.32,"high":308.76,"low":302.52,"close":306.89,"volume":1609956,"rsi_14":36.84,"sma_20":317.94,"sma_60":339.56,"sma_120":342.31},{"date":"2026-04-27","open":305.84,"high":312.24,"low":305.32,"close":308.85,"volume":1167401,"rsi_14":39.35,"sma_20":317.83,"sma_60":339.13,"sma_120":342.25},{"date":"2026-04-28","open":309.19,"high":312.36,"low":307.45,"close":310.67,"volume":1187578,"rsi_14":36.77,"sma_20":317.94,"sma_60":338.74,"sma_120":342.2},{"date":"2026-04-29","open":308.38,"high":311.43,"low":306.36,"close":310.11,"volume":1045372,"rsi_14":38.16,"sma_20":317.8,"sma_60":338.23,"sma_120":342.14},{"date":"2026-04-30","open":306.65,"high":307.34,"low":298.07,"close":306.71,"volume":2056214,"rsi_14":36.7,"sma_20":317.31,"sma_60":337.59,"sma_120":342.04},{"date":"2026-05-01","open":309.06,"high":309.06,"low":302.51,"close":302.72,"volume":1359253,"rsi_14":35.01,"sma_20":316.27,"sma_60":336.83,"sma_120":341.87},{"date":"2026-05-04","open":301.06,"high":305.24,"low":300.69,"close":302.38,"volume":1293450,"rsi_14":33.71,"sma_20":315.4,"sma_60":335.97,"sma_120":341.67},{"date":"2026-05-05","open":303.4,"high":304.94,"low":299.74,"close":304.61,"volume":1622504,"rsi_14":38.31,"sma_20":314.66,"sma_60":335.15,"sma_120":341.48},{"date":"2026-05-06","open":266.89,"high":266.89,"low":243.79,"close":251.67,"volume":7858480,"rsi_14":14.55,"sma_20":311.04,"sma_60":333.52,"sma_120":340.83},{"date":"2026-05-07","open":252.69,"high":258.41,"low":250.13,"close":254.58,"volume":3701204,"rsi_14":12.55,"sma_20":307.71,"sma_60":331.92,"sma_120":340.22},{"date":"2026-05-08","open":253.03,"high":265.25,"low":252.93,"close":259.98,"volume":2678921,"rsi_14":18.14,"sma_20":304.73,"sma_60":330.4,"sma_120":339.62},{"date":"2026-05-11","open":262.25,"high":263.6,"low":257.06,"close":258.6,"volume":2775429,"rsi_14":19.94,"sma_20":301.75,"sma_60":328.67,"sma_120":338.99},{"date":"2026-05-12","open":259.55,"high":263.8,"low":257.98,"close":259.83,"volume":1795379,"rsi_14":22.11,"sma_20":298.8,"sma_60":327.02,"sma_120":338.37},{"date":"2026-05-13","open":258.82,"high":261.56,"low":254.39,"close":254.6,"volume":2716154,"rsi_14":17.96,"sma_20":295.71,"sma_60":325.18,"sma_120":337.72},{"date":"2026-05-14","open":253.66,"high":260.57,"low":251.11,"close":260.01,"volume":3385325,"rsi_14":23.55,"sma_20":292.64,"sma_60":323.68,"sma_120":337.05},{"date":"2026-05-15","open":261.51,"high":264.05,"low":256.09,"close":257.22,"volume":2708168,"rsi_14":21.06,"sma_20":289.15,"sma_60":321.96,"sma_120":336.38},{"date":"2026-05-18","open":256.51,"high":262.48,"low":254.58,"close":261.37,"volume":1975753,"rsi_14":22.99,"sma_20":286.09,"sma_60":320.33,"sma_120":335.72},{"date":"2026-05-19","open":263.01,"high":268.36,"low":260.83,"close":265.66,"volume":1813034,"rsi_14":26.59,"sma_20":283.78,"sma_60":318.75,"sma_120":335.07},{"date":"2026-05-20","open":264.78,"high":267.02,"low":261.99,"close":264.24,"volume":1934712,"rsi_14":27.17,"sma_20":281.61,"sma_60":317.09,"sma_120":334.33},{"date":"2026-05-21","open":262.59,"high":266.88,"low":261.4,"close":264.93,"volume":1300715,"rsi_14":28.88,"sma_20":279.31,"sma_60":315.46,"sma_120":333.54},{"date":"2026-05-22","open":272.79,"high":276.86,"low":270.36,"close":274.39,"volume":2144725,"rsi_14":35.78,"sma_20":277.65,"sma_60":313.93,"sma_120":332.82},{"date":"2026-05-26","open":272.57,"high":274.4,"low":269.71,"close":270.26,"volume":1343261,"rsi_14":32.86,"sma_20":275.68,"sma_60":312.24,"sma_120":332.04},{"date":"2026-05-27","open":268.06,"high":270.19,"low":265.89,"close":266.5,"volume":1459165,"rsi_14":63.58,"sma_20":273.43,"sma_60":310.48,"sma_120":331.22},{"date":"2026-05-28","open":267.58,"high":268.96,"low":264.11,"close":267.2,"volume":1486506,"rsi_14":61.85,"sma_20":271.24,"sma_60":308.75,"sma_120":330.43},{"date":"2026-05-29","open":269.9,"high":271.75,"low":265.74,"close":268.85,"volume":3105146,"rsi_14":58.85,"sma_20":269.31,"sma_60":307.11,"sma_120":329.63},{"date":"2026-06-01","open":267.64,"high":268.85,"low":262.17,"close":264.18,"volume":1625800,"rsi_14":54.97,"sma_20":267.34,"sma_60":305.53,"sma_120":328.82},{"date":"2026-06-02","open":263.37,"high":267.69,"low":263.33,"close":264.33,"volume":1477424,"rsi_14":53.86,"sma_20":265.4,"sma_60":303.97,"sma_120":327.98},{"date":"2026-06-03","open":265.53,"high":265.79,"low":260.79,"close":263.14,"volume":1592650,"rsi_14":58.91,"sma_20":263.29,"sma_60":302.33,"sma_120":327.16},{"date":"2026-06-04","open":268.29,"high":270.32,"low":266.21,"close":269.8,"volume":1498057,"rsi_14":59.91,"sma_20":264.17,"sma_60":300.97,"sma_120":326.41},{"date":"2026-06-05","open":272.09,"high":277.46,"low":271.64,"close":274.52,"volume":1319372,"rsi_14":68.14,"sma_20":265.14,"sma_60":299.71,"sma_120":325.69},{"date":"2026-06-08","open":272.5,"high":276.12,"low":270.65,"close":273.56,"volume":893887,"rsi_14":63.72,"sma_20":265.79,"sma_60":298.41,"sma_120":324.92},{"date":"2026-06-09","open":271.68,"high":279.37,"low":270.12,"close":279.04,"volume":1282219,"rsi_14":64.63,"sma_20":266.78,"sma_60":297.24,"sma_120":324.15},{"date":"2026-06-10","open":280.06,"high":282.43,"low":278.53,"close":280.7,"volume":977830,"rsi_14":67.98,"sma_20":267.8,"sma_60":296.16,"sma_120":323.37},{"date":"2026-06-11","open":281.88,"high":284.39,"low":280.82,"close":280.94,"volume":938289,"rsi_14":67.69,"sma_20":269.09,"sma_60":295.27,"sma_120":322.65},{"date":"2026-06-12","open":282.09,"high":283.3,"low":279.09,"close":281.13,"volume":1061927,"rsi_14":59.32,"sma_20":270.11,"sma_60":294.55,"sma_120":321.92},{"date":"2026-06-15","open":279.27,"high":281.58,"low":274.19,"close":280.89,"volume":1818022,"rsi_14":66.39,"sma_20":271.3,"sma_60":293.71,"sma_120":321.26},{"date":"2026-06-16","open":281.97,"high":281.97,"low":276.27,"close":280.92,"volume":1013487,"rsi_14":75.19,"sma_20":272.28,"sma_60":292.95,"sma_120":320.69},{"date":"2026-06-17","open":277.47,"high":280.78,"low":274.86,"close":276.56,"volume":1466268,"rsi_14":64.71,"sma_20":272.83,"sma_60":292.23,"sma_120":320.2},{"date":"2026-06-18","open":276.43,"high":278.31,"low":269.51,"close":271.31,"volume":3408860,"rsi_14":53.56,"sma_20":273.18,"sma_60":291.3,"sma_120":319.65},{"date":"2026-06-22","open":272.14,"high":273.6,"low":268.79,"close":270.76,"volume":1657680,"rsi_14":60.45,"sma_20":273.47,"sma_60":290.41,"sma_120":319.08},{"date":"2026-06-23","open":275.17,"high":283.22,"low":273.85,"close":280.56,"volume":1725936,"rsi_14":69.61,"sma_20":273.78,"sma_60":289.79,"sma_120":318.61},{"date":"2026-06-24","open":282.74,"high":287.98,"low":280.57,"close":283.93,"volume":1716221,"rsi_14":73.92,"sma_20":274.47,"sma_60":289.32,"sma_120":318.17},{"date":"2026-06-25","open":285.3,"high":291.29,"low":283.69,"close":286.4,"volume":1486272,"rsi_14":71.11,"sma_20":275.46,"sma_60":288.94,"sma_120":317.72},{"date":"2026-06-26","open":288.53,"high":293.22,"low":284.11,"close":285.58,"volume":2925869,"rsi_14":65.72,"sma_20":276.39,"sma_60":288.47,"sma_120":317.23},{"date":"2026-06-29","open":287.76,"high":288.74,"low":281.05,"close":281.11,"volume":1009698,"rsi_14":59.67,"sma_20":277.0,"sma_60":287.87,"sma_120":316.7},{"date":"2026-06-30","open":281.22,"high":284.71,"low":277.98,"close":282.44,"volume":1967607,"rsi_14":54.94,"sma_20":277.91,"sma_60":287.18,"sma_120":316.14},{"date":"2026-07-01","open":283.76,"high":288.04,"low":280.42,"close":287.87,"volume":1291492,"rsi_14":59.27,"sma_20":279.09,"sma_60":286.63,"sma_120":315.69},{"date":"2026-07-02","open":288.7,"high":296.26,"low":288.25,"close":295.94,"volume":1466648,"rsi_14":66.14,"sma_20":280.73,"sma_60":286.23,"sma_120":315.31},{"date":"2026-07-06","open":294.51,"high":299.35,"low":291.94,"close":297.98,"volume":1985695,"rsi_14":67.55,"sma_20":282.15,"sma_60":285.79,"sma_120":314.96},{"date":"2026-07-07","open":300.66,"high":307.88,"low":299.43,"close":303.9,"volume":1888513,"rsi_14":71.34,"sma_20":283.62,"sma_60":285.49,"sma_120":314.65},{"date":"2026-07-08","open":301.83,"high":309.86,"low":301.09,"close":308.98,"volume":2259744,"rsi_14":73.8,"sma_20":285.39,"sma_60":285.3,"sma_120":314.4},{"date":"2026-07-09","open":305.83,"high":306.92,"low":299.25,"close":301.88,"volume":1579015,"rsi_14":70.38,"sma_20":286.53,"sma_60":285.02,"sma_120":314.08},{"date":"2026-07-10","open":300.94,"high":304.2,"low":300.19,"close":302.86,"volume":761480,"rsi_14":77.47,"sma_20":287.65,"sma_60":284.75,"sma_120":313.78},{"date":"2026-07-13","open":304.42,"high":308.25,"low":302.72,"close":305.55,"volume":1353849,"rsi_14":79.22,"sma_20":288.88,"sma_60":284.56,"sma_120":313.49},{"date":"2026-07-14","open":303.22,"high":303.68,"low":299.27,"close":301.7,"volume":1141781,"rsi_14":69.6,"sma_20":289.91,"sma_60":284.22,"sma_120":313.17},{"date":"2026-07-15","open":299.7,"high":304.28,"low":295.73,"close":296.0,"volume":1280146,"rsi_14":60.83,"sma_20":290.67,"sma_60":283.71,"sma_120":312.81},{"date":"2026-07-16","open":299.47,"high":308.68,"low":298.16,"close":307.4,"volume":1601907,"rsi_14":66.19,"sma_20":291.99,"sma_60":283.46,"sma_120":312.56},{"date":"2026-07-17","open":308.74,"high":313.3,"low":305.83,"close":307.31,"volume":2495881,"rsi_14":66.99,"sma_20":293.54,"sma_60":283.38,"sma_120":312.3},{"date":"2026-07-20","open":304.7,"high":306.69,"low":302.91,"close":303.41,"volume":1230775,"rsi_14":67.65,"sma_20":295.15,"sma_60":283.31,"sma_120":311.99},{"date":"2026-07-21","open":299.95,"high":304.23,"low":298.86,"close":302.49,"volume":1324680,"rsi_14":65.98,"sma_20":296.74,"sma_60":283.17,"sma_120":311.63},{"date":"2026-07-22","open":305.93,"high":308.22,"low":298.22,"close":300.01,"volume":998268,"rsi_14":60.18,"sma_20":297.71,"sma_60":283.05,"sma_120":311.3},{"date":"2026-07-23","open":302.15,"high":305.44,"low":297.86,"close":304.48,"volume":1166312,"rsi_14":57.44,"sma_20":298.73,"sma_60":282.96,"sma_120":311.04},{"date":"2026-07-24","open":306.31,"high":309.71,"low":303.67,"close":309.3,"volume":852416,"rsi_14":59.49,"sma_20":299.88,"sma_60":282.92,"sma_120":310.83},{"date":"2026-07-27","open":308.26,"high":313.3,"low":307.54,"close":310.56,"volume":1004597,"rsi_14":56.23,"sma_20":301.14,"sma_60":282.92,"sma_120":310.57},{"date":"2026-07-28","open":314.06,"high":319.97,"low":313.7,"close":318.97,"volume":1237827,"rsi_14":58.65,"sma_20":303.03,"sma_60":283.11,"sma_120":310.35},{"date":"2026-07-29","open":322.2,"high":322.34,"low":316.5,"close":318.0,"volume":987392,"rsi_14":65.65,"sma_20":304.82,"sma_60":283.36,"sma_120":310.09},{"date":"2026-07-30","open":309.96,"high":314.88,"low":309.95,"close":311.63,"volume":932729,"rsi_14":57.78,"sma_20":306.01,"sma_60":283.5,"sma_120":309.73},{"date":"2026-07-31","open":313.95,"high":313.95,"low":307.41,"close":310.75,"volume":1048288,"rsi_14":54.66,"sma_20":306.74,"sma_60":283.59,"sma_120":309.37},{"date":"2026-08-03","open":313.18,"high":313.27,"low":307.17,"close":307.78,"volume":1602952,"rsi_14":55.56,"sma_20":307.23,"sma_60":284.52,"sma_120":309.17},{"date":"2026-08-04","open":305.37,"high":307.74,"low":300.66,"close":305.7,"volume":2454388,"rsi_14":59.58,"sma_20":307.33,"sma_60":285.36,"sma_120":308.72},{"date":"2026-08-05","open":315.4,"high":326.37,"low":310.41,"close":316.61,"volume":2291359,"rsi_14":59.2,"sma_20":307.71,"sma_60":286.3,"sma_120":308.31},{"date":"2026-08-06","open":321.27,"high":326.17,"low":311.68,"close":324.39,"volume":2934732},{"date":"2026-08-07","open":323.38,"high":328.36,"low":318.85,"close":319.85,"volume":1560528,"rsi_14":63.96,"sma_20":309.69,"sma_60":288.38,"sma_120":307.76},{"date":"2026-08-10","open":320.46,"high":325.07,"low":319.31,"close":324.38,"volume":1546415,"rsi_14":67.51,"sma_20":310.63,"sma_60":289.53,"sma_120":307.47},{"date":"2026-08-11","open":324.98,"high":333.31,"low":323.68,"close":333.23,"volume":1368665},{"date":"2026-08-12","open":318.98,"high":322.97,"low":312.07,"close":313.57,"volume":2611053,"rsi_14":55.28,"sma_20":313.08,"sma_60":291.68,"sma_120":306.87},{"date":"2026-08-13","open":311.5,"high":314.7,"low":309.12,"close":309.42,"volume":1542853,"rsi_14":50.07,"sma_20":313.19,"sma_60":292.49,"sma_120":306.45},{"date":"2026-08-14","open":304.78,"high":314.31,"low":302.01,"close":313.82,"volume":1524209,"rsi_14":51.55,"sma_20":313.49,"sma_60":293.28,"sma_120":306.01},{"date":"2026-08-17","open":312.0,"high":318.23,"low":311.43,"close":312.52,"volume":992051,"rsi_14":45.53,"sma_20":313.91,"sma_60":294.08,"sma_120":305.58},{"date":"2026-08-18","open":315.99,"high":320.0,"low":313.92,"close":316.13,"volume":1032059,"rsi_14":48.48,"sma_20":314.56,"sma_60":294.92,"sma_120":305.19},{"date":"2026-08-19","open":314.03,"high":322.5,"low":312.02,"close":317.1,"volume":1175848,"rsi_14":53.2,"sma_20":315.39,"sma_60":295.63,"sma_120":304.78},{"date":"2026-08-20","open":314.77,"high":318.23,"low":312.61,"close":314.69,"volume":1175755,"rsi_14":52.16,"sma_20":315.87,"sma_60":296.36,"sma_120":304.3},{"date":"2026-08-21","open":314.74,"high":320.21,"low":313.13,"close":318.04,"volume":905404,"rsi_14":56.22,"sma_20":316.28,"sma_60":297.21,"sma_120":303.85},{"date":"2026-08-24","open":317.76,"high":324.58,"low":317.65,"close":323.77,"volume":760395,"rsi_14":60.7,"sma_20":316.91,"sma_60":298.14,"sma_120":303.45},{"date":"2026-08-25","open":322.68,"high":328.51,"low":321.43,"close":328.06,"volume":1114917},{"date":"2026-08-26","open":328.39,"high":331.0,"low":326.3,"close":327.79,"volume":841574,"rsi_14":52.06,"sma_20":317.79,"sma_60":300.17,"sma_120":302.85},{"date":"2026-08-27","open":324.35,"high":324.68,"low":320.46,"close":321.23,"volume":1074792,"rsi_14":50.55,"sma_20":318.24,"sma_60":301.11,"sma_120":302.54},{"date":"2026-08-28","open":322.3,"high":323.74,"low":320.39,"close":322.03,"volume":628857,"rsi_14":47.74,"sma_20":318.78,"sma_60":302.09,"sma_120":302.21},{"date":"2026-08-31","open":321.11,"high":326.57,"low":319.04,"close":323.6,"volume":1387962},{"date":"2026-09-01","open":325.97,"high":331.65,"low":325.92,"close":330.97,"volume":1518597,"rsi_14":68.2,"sma_20":320.78,"sma_60":303.91,"sma_120":301.81},{"date":"2026-09-02","open":330.62,"high":337.91,"low":330.62,"close":336.36,"volume":1398344,"rsi_14":77.78,"sma_20":321.73,"sma_60":304.94,"sma_120":301.68},{"date":"2026-09-03","open":337.9,"high":338.71,"low":334.87,"close":337.22,"volume":1085311,"rsi_14":76.28,"sma_20":322.34,"sma_60":305.9,"sma_120":301.57},{"date":"2026-09-04","open":333.48,"high":336.01,"low":330.2,"close":330.95,"volume":1027638,"rsi_14":68.63,"sma_20":322.87,"sma_60":306.73,"sma_120":301.45},{"date":"2026-09-08","open":327.55,"high":330.0,"low":323.05,"close":324.69,"volume":2200493,"rsi_14":58.08,"sma_20":322.84,"sma_60":307.45,"sma_120":301.36},{"date":"2026-09-09","open":322.24,"high":326.99,"low":321.92,"close":323.32,"volume":1215502,"rsi_14":56.01,"sma_20":322.33,"sma_60":308.15,"sma_120":301.35},{"date":"2026-09-10","open":326.34,"high":327.9,"low":320.91,"close":320.95,"volume":1346332,"rsi_14":55.97,"sma_20":322.66,"sma_60":308.81,"sma_120":301.26},{"date":"2026-09-11","open":323.99,"high":325.12,"low":317.96,"close":321.57,"volume":844056,"rsi_14":53.19,"sma_20":323.22,"sma_60":309.47,"sma_120":301.21},{"date":"2026-09-14","open":325.64,"high":327.79,"low":322.46,"close":326.23,"volume":1063973},{"date":"2026-09-15","open":324.98,"high":325.88,"low":318.08,"close":323.29,"volume":913496,"rsi_14":44.98,"sma_20":324.4,"sma_60":311.15,"sma_120":301.23},{"date":"2026-09-16","open":321.83,"high":323.98,"low":317.97,"close":318.5,"volume":931141,"rsi_14":41.04,"sma_20":324.52,"sma_60":311.94,"sma_120":301.17},{"date":"2026-09-17","open":318.36,"high":319.76,"low":309.24,"close":309.41,"volume":1098496},{"date":"2026-09-18","open":307.42,"high":311.81,"low":304.45,"close":308.78,"volume":3344625,"rsi_14":37.77,"sma_20":323.84,"sma_60":312.82,"sma_120":301.07},{"date":"2026-09-21","open":309.74,"high":316.98,"low":308.51,"close":316.49,"volume":1049948},{"date":"2026-09-22","open":317.62,"high":320.0,"low":313.89,"close":314.43,"volume":775721,"rsi_14":35.1,"sma_20":323.3,"sma_60":313.78,"sma_120":301.13},{"date":"2026-09-23","open":315.51,"high":320.24,"low":310.7,"close":312.28,"volume":1103059,"rsi_14":26.75,"sma_20":322.5,"sma_60":314.29,"sma_120":301.08},{"date":"2026-09-24","open":313.32,"high":316.61,"low":309.18,"close":309.87,"volume":1081436,"rsi_14":24.36,"sma_20":321.61,"sma_60":314.74,"sma_120":300.96},{"date":"2026-09-25","open":308.95,"high":310.89,"low":304.31,"close":306.92,"volume":1084057,"rsi_14":25.97,"sma_20":320.89,"sma_60":315.05,"sma_120":300.84},{"date":"2026-09-28","open":306.2,"high":307.94,"low":302.84,"close":303.81,"volume":1521363,"rsi_14":27.72,"sma_20":319.98,"sma_60":315.17,"sma_120":300.7},{"date":"2026-09-29","open":300.0,"high":307.62,"low":298.21,"close":307.6,"volume":1268388,"rsi_14":34.05,"sma_20":319.18,"sma_60":315.32,"sma_120":300.55},{"date":"2026-09-30","open":306.4,"high":306.4,"low":295.01,"close":300.25,"volume":1811105},{"date":"2026-10-01","open":303.18,"high":313.02,"low":300.77,"close":309.78,"volume":1889580,"rsi_14":40.67,"sma_20":316.32,"sma_60":315.25,"sma_120":300.28},{"date":"2026-10-02","open":308.29,"high":310.43,"low":302.14,"close":309.05,"volume":1164367,"rsi_14":35.5,"sma_20":314.91,"sma_60":315.36,"sma_120":300.19},{"date":"2026-10-05","open":309.43,"high":316.06,"low":307.87,"close":314.93,"volume":1148053,"rsi_14":43.28,"sma_20":314.11,"sma_60":315.55,"sma_120":300.15},{"date":"2026-10-06","open":314.63,"high":316.44,"low":311.83,"close":316.37,"volume":817905,"rsi_14":48.19,"sma_20":313.69,"sma_60":315.72,"sma_120":300.14},{"date":"2026-10-07","open":317.3,"high":322.41,"low":315.15,"close":317.25,"volume":1060756},{"date":"2026-10-08","open":316.59,"high":322.58,"low":314.9,"close":321.35,"volume":897578,"rsi_14":61.55,"sma_20":313.4,"sma_60":316.38,"sma_120":300.05},{"date":"2026-10-09","open":319.5,"high":325.82,"low":318.79,"close":323.85,"volume":781945,"rsi_14":57.53,"sma_20":313.52,"sma_60":316.65,"sma_120":300.05},{"date":"2026-10-12","open":325.37,"high":327.96,"low":323.64,"close":325.06,"volume":959158},{"date":"2026-10-13","open":328.07,"high":331.6,"low":327.11,"close":330.11,"volume":1113853,"rsi_14":67.53,"sma_20":313.81,"sma_60":317.37,"sma_120":300.34},{"date":"2026-10-14","open":332.08,"high":336.33,"low":330.82,"close":336.17,"volume":1187187,"rsi_14":74.14,"sma_20":314.69,"sma_60":317.93,"sma_120":300.55},{"date":"2026-10-15","open":342.7,"high":345.46,"low":339.26,"close":341.41,"volume":1589705,"rsi_14":80.28,"sma_20":316.28,"sma_60":318.6,"sma_120":300.82},{"date":"2026-10-16","open":343.31,"high":343.31,"low":339.01,"close":340.92,"volume":1978882,"rsi_14":84.2,"sma_20":317.89,"sma_60":319.2,"sma_120":301.08},{"date":"2026-10-19","open":338.13,"high":342.18,"low":336.47,"close":340.0,"volume":1031375,"rsi_14":81.47,"sma_20":319.07,"sma_60":319.7,"sma_120":301.31},{"date":"2026-10-20","open":343.5,"high":345.0,"low":339.53,"close":343.27,"volume":916877,"rsi_14":95.49,"sma_20":320.52,"sma_60":320.24,"sma_120":301.58},{"date":"2026-10-21","open":343.05,"high":344.44,"low":338.34,"close":340.43,"volume":1514590,"rsi_14":87.76,"sma_20":321.92,"sma_60":320.59,"sma_120":301.85},{"date":"2026-10-22","open":344.34,"high":344.34,"low":337.11,"close":338.48,"volume":1183164,"rsi_14":84.95,"sma_20":323.35,"sma_60":320.92,"sma_120":302.14}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":17.15,"pbr":17.39,"per":19.74,"roa":1.08,"roe":29.71,"grade":"B","comment":"PER 19.73배, ROE 29.71%","revenue":332771323000.0,"analysis":"PER 19.7배입니다. ROE 29.7%입니다. 시가총액 658.34억. 매출 3327.71억, 영업이익 43.36억.","eps_basis":"TTM","debt_ratio":3.842478657523309,"market_cap":65855027589,"net_income":1889889250.0,"total_debt":11723241000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":4.26,"total_assets":83805553000.0,"total_equity":3050958000.0,"profit_margin":0.57,"revenue_basis":"TTM","dividend_yield":0.83,"net_income_basis":"TTM","operating_income":4336147000.0,"operating_margin":1.3,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 85 과매수 구간","D/E(유이자부채/자본총계) 3.8배로 재무 리스크"],"backtest_top3":[],"current_price":338.48,"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":80.04},{"date":"2016-10-25","close":80.39},{"date":"2016-10-26","close":79.37},{"date":"2016-10-27","close":79.5},{"date":"2016-10-28","close":69.14},{"date":"2016-10-31","close":70.32},{"date":"2016-11-01","close":69.79},{"date":"2016-11-02","close":75.96},{"date":"2016-11-03","close":72.32},{"date":"2016-11-04","close":70.47},{"date":"2016-11-07","close":71.93},{"date":"2016-11-08","close":69.03},{"date":"2016-11-09","close":75.61},{"date":"2016-11-10","close":79.59},{"date":"2016-11-11","close":78.92},{"date":"2016-11-14","close":81.33},{"date":"2016-11-15","close":79.53},{"date":"2016-11-16","close":78.86},{"date":"2016-11-17","close":80.16},{"date":"2016-11-18","close":79.21},{"date":"2016-11-21","close":78.45},{"date":"2016-11-22","close":78.41},{"date":"2016-11-23","close":78.7},{"date":"2016-11-25","close":78.57},{"date":"2016-11-28","close":79.05},{"date":"2016-11-29","close":77.63},{"date":"2016-11-30","close":77.99},{"date":"2016-12-01","close":77.8},{"date":"2016-12-02","close":78.8},{"date":"2016-12-05","close":79.54},{"date":"2016-12-06","close":78.87},{"date":"2016-12-07","close":76.38},{"date":"2016-12-08","close":76.88},{"date":"2016-12-09","close":78.9},{"date":"2016-12-12","close":78.07},{"date":"2016-12-13","close":79.04},{"date":"2016-12-14","close":77.05},{"date":"2016-12-15","close":76.67},{"date":"2016-12-16","close":77.38},{"date":"2016-12-19","close":78.42},{"date":"2016-12-20","close":79.3},{"date":"2016-12-21","close":78.85},{"date":"2016-12-22","close":77.81},{"date":"2016-12-23","close":78.56},{"date":"2016-12-27","close":78.82},{"date":"2016-12-28","close":78.35},{"date":"2016-12-29","close":79.34},{"date":"2016-12-30","close":78.19},{"date":"2017-01-03","close":82.61},{"date":"2017-01-04","close":84.66},{"date":"2017-01-05","close":83.68},{"date":"2017-01-06","close":84.8},{"date":"2017-01-09","close":85.48},{"date":"2017-01-10","close":84.83},{"date":"2017-01-11","close":81.53},{"date":"2017-01-12","close":83.86},{"date":"2017-01-13","close":84.62},{"date":"2017-01-17","close":85.99},{"date":"2017-01-18","close":85.51},{"date":"2017-01-19","close":85.47},{"date":"2017-01-20","close":83.75},{"date":"2017-01-23","close":84.88},{"date":"2017-01-24","close":84.41},{"date":"2017-01-25","close":85.83},{"date":"2017-01-26","close":83.39},{"date":"2017-01-27","close":82.43},{"date":"2017-01-30","close":83.62},{"date":"2017-01-31","close":87.28},{"date":"2017-02-01","close":88.61},{"date":"2017-02-02","close":88.05},{"date":"2017-02-03","close":89.28},{"date":"2017-02-06","close":89.98},{"date":"2017-02-07","close":90.33},{"date":"2017-02-08","close":91.07},{"date":"2017-02-09","close":91.65},{"date":"2017-02-10","close":91.17},{"date":"2017-02-13","close":90.48},{"date":"2017-02-14","close":90.82},{"date":"2017-02-15","close":91.18},{"date":"2017-02-16","close":90.32},{"date":"2017-02-17","close":90.76},{"date":"2017-02-21","close":91.01},{"date":"2017-02-22","close":91.34},{"date":"2017-02-23","close":91.61},{"date":"2017-02-24","close":92.16},{"date":"2017-02-27","close":91.73},{"date":"2017-02-28","close":91.51},{"date":"2017-03-01","close":92.23},{"date":"2017-03-02","close":91.94},{"date":"2017-03-03","close":92.23},{"date":"2017-03-06","close":89.99},{"date":"2017-03-07","close":88.48},{"date":"2017-03-08","close":89.08},{"date":"2017-03-09","close":88.61},{"date":"2017-03-10","close":88.31},{"date":"2017-03-13","close":89.14},{"date":"2017-03-14","close":88.81},{"date":"2017-03-15","close":89.48},{"date":"2017-03-16","close":88.0},{"date":"2017-03-17","close":87.53},{"date":"2017-03-20","close":86.91},{"date":"2017-03-21","close":85.91},{"date":"2017-03-22","close":85.88},{"date":"2017-03-23","close":85.99},{"date":"2017-03-24","close":86.56},{"date":"2017-03-27","close":87.48},{"date":"2017-03-28","close":87.5},{"date":"2017-03-29","close":89.51},{"date":"2017-03-30","close":89.14},{"date":"2017-03-31","close":88.5},{"date":"2017-04-03","close":87.33},{"date":"2017-04-04","close":86.93},{"date":"2017-04-05","close":87.18},{"date":"2017-04-06","close":87.64},{"date":"2017-04-07","close":87.62},{"date":"2017-04-10","close":88.44},{"date":"2017-04-11","close":87.87},{"date":"2017-04-12","close":86.82},{"date":"2017-04-13","close":86.67},{"date":"2017-04-17","close":86.64},{"date":"2017-04-18","close":82.56},{"date":"2017-04-19","close":81.85},{"date":"2017-04-20","close":82.37},{"date":"2017-04-21","close":81.26},{"date":"2017-04-24","close":80.94},{"date":"2017-04-25","close":81.49},{"date":"2017-04-26","close":81.25},{"date":"2017-04-27","close":82.12},{"date":"2017-04-28","close":82.05},{"date":"2017-05-01","close":82.49},{"date":"2017-05-02","close":82.66},{"date":"2017-05-03","close":82.67},{"date":"2017-05-04","close":86.53},{"date":"2017-05-05","close":85.89},{"date":"2017-05-08","close":86.59},{"date":"2017-05-09","close":87.54},{"date":"2017-05-10","close":88.14},{"date":"2017-05-11","close":88.86},{"date":"2017-05-12","close":88.75},{"date":"2017-05-15","close":89.92},{"date":"2017-05-16","close":89.12},{"date":"2017-05-17","close":86.28},{"date":"2017-05-18","close":86.69},{"date":"2017-05-19","close":89.16},{"date":"2017-05-22","close":89.48},{"date":"2017-05-23","close":89.19},{"date":"2017-05-24","close":89.97},{"date":"2017-05-25","close":91.11},{"date":"2017-05-26","close":91.0},{"date":"2017-05-30","close":91.03},{"date":"2017-05-31","close":91.77},{"date":"2017-06-01","close":93.14},{"date":"2017-06-02","close":93.58},{"date":"2017-06-05","close":93.32},{"date":"2017-06-06","close":91.69},{"date":"2017-06-07","close":91.93},{"date":"2017-06-08","close":91.57},{"date":"2017-06-09","close":92.1},{"date":"2017-06-12","close":92.36},{"date":"2017-06-13","close":93.0},{"date":"2017-06-14","close":93.9},{"date":"2017-06-15","close":94.43},{"date":"2017-06-16","close":92.53},{"date":"2017-06-19","close":93.75},{"date":"2017-06-20","close":93.25},{"date":"2017-06-21","close":95.62},{"date":"2017-06-22","close":96.37},{"date":"2017-06-23","close":95.82},{"date":"2017-06-26","close":95.99},{"date":"2017-06-27","close":95.53},{"date":"2017-06-28","close":96.38},{"date":"2017-06-29","close":95.76},{"date":"2017-06-30","close":94.53},{"date":"2017-07-03","close":94.7},{"date":"2017-07-05","close":95.22},{"date":"2017-07-06","close":92.51},{"date":"2017-07-07","close":93.91},{"date":"2017-07-10","close":92.49},{"date":"2017-07-11","close":92.18},{"date":"2017-07-12","close":93.21},{"date":"2017-07-13","close":92.86},{"date":"2017-07-14","close":92.96},{"date":"2017-07-17","close":92.71},{"date":"2017-07-18","close":91.37},{"date":"2017-07-19","close":91.17},{"date":"2017-07-20","close":91.95},{"date":"2017-07-21","close":91.62},{"date":"2017-07-24","close":93.13},{"date":"2017-07-25","close":94.65},{"date":"2017-07-26","close":94.21},{"date":"2017-07-27","close":92.78},{"date":"2017-07-28","close":93.97},{"date":"2017-07-31","close":93.82},{"date":"2017-08-01","close":92.98},{"date":"2017-08-02","close":91.27},{"date":"2017-08-03","close":81.71},{"date":"2017-08-04","close":80.83},{"date":"2017-08-07","close":80.58},{"date":"2017-08-08","close":80.33},{"date":"2017-08-09","close":79.8},{"date":"2017-08-10","close":78.88},{"date":"2017-08-11","close":80.02},{"date":"2017-08-14","close":80.08},{"date":"2017-08-15","close":80.0},{"date":"2017-08-16","close":80.03},{"date":"2017-08-17","close":79.94},{"date":"2017-08-18","close":78.6},{"date":"2017-08-21","close":78.04},{"date":"2017-08-22","close":79.23},{"date":"2017-08-23","close":78.14},{"date":"2017-08-24","close":78.4},{"date":"2017-08-25","close":78.1},{"date":"2017-08-28","close":78.66},{"date":"2017-08-29","close":78.56},{"date":"2017-08-30","close":78.33},{"date":"2017-08-31","close":80.25},{"date":"2017-09-01","close":80.24},{"date":"2017-09-05","close":79.69},{"date":"2017-09-06","close":80.72},{"date":"2017-09-07","close":82.56},{"date":"2017-09-08","close":82.5},{"date":"2017-09-11","close":84.39},{"date":"2017-09-12","close":83.9},{"date":"2017-09-13","close":84.32},{"date":"2017-09-14","close":80.69},{"date":"2017-09-15","close":81.6},{"date":"2017-09-18","close":80.67},{"date":"2017-09-19","close":79.28},{"date":"2017-09-20","close":79.5},{"date":"2017-09-21","close":80.38},{"date":"2017-09-22","close":81.05},{"date":"2017-09-25","close":80.98},{"date":"2017-09-26","close":82.0},{"date":"2017-09-27","close":82.43},{"date":"2017-09-28","close":80.99},{"date":"2017-09-29","close":82.75},{"date":"2017-10-02","close":83.3},{"date":"2017-10-03","close":82.88},{"date":"2017-10-04","close":82.74},{"date":"2017-10-05","close":84.12},{"date":"2017-10-06","close":80.48},{"date":"2017-10-09","close":78.35},{"date":"2017-10-10","close":79.55},{"date":"2017-10-11","close":80.32},{"date":"2017-10-12","close":80.8},{"date":"2017-10-13","close":79.44},{"date":"2017-10-16","close":79.0},{"date":"2017-10-17","close":79.95},{"date":"2017-10-18","close":80.49},{"date":"2017-10-19","close":82.2},{"date":"2017-10-20","close":83.21},{"date":"2017-10-23","close":82.53},{"date":"2017-10-24","close":81.85},{"date":"2017-10-25","close":82.22},{"date":"2017-10-26","close":78.77},{"date":"2017-10-27","close":76.38},{"date":"2017-10-30","close":76.93},{"date":"2017-10-31","close":76.95},{"date":"2017-11-01","close":76.62},{"date":"2017-11-02","close":73.23},{"date":"2017-11-03","close":74.8},{"date":"2017-11-06","close":74.86},{"date":"2017-11-07","close":74.91},{"date":"2017-11-08","close":75.01},{"date":"2017-11-09","close":75.27},{"date":"2017-11-10","close":75.0},{"date":"2017-11-13","close":75.4},{"date":"2017-11-14","close":75.4},{"date":"2017-11-15","close":77.53},{"date":"2017-11-16","close":80.31},{"date":"2017-11-17","close":78.84},{"date":"2017-11-20","close":77.46},{"date":"2017-11-21","close":79.46},{"date":"2017-11-22","close":81.4},{"date":"2017-11-24","close":81.23},{"date":"2017-11-27","close":81.12},{"date":"2017-11-28","close":83.15},{"date":"2017-11-29","close":84.66},{"date":"2017-11-30","close":84.82},{"date":"2017-12-01","close":84.95},{"date":"2017-12-04","close":87.42},{"date":"2017-12-05","close":85.89},{"date":"2017-12-06","close":85.99},{"date":"2017-12-07","close":85.93},{"date":"2017-12-08","close":86.7},{"date":"2017-12-11","close":86.77},{"date":"2017-12-12","close":87.82},{"date":"2017-12-13","close":88.48},{"date":"2017-12-14","close":89.31},{"date":"2017-12-15","close":93.17},{"date":"2017-12-18","close":92.4},{"date":"2017-12-19","close":93.79},{"date":"2017-12-20","close":93.74},{"date":"2017-12-21","close":92.99},{"date":"2017-12-22","close":92.46},{"date":"2017-12-26","close":93.25},{"date":"2017-12-27","close":92.6},{"date":"2017-12-28","close":92.59},{"date":"2017-12-29","close":91.82},{"date":"2018-01-02","close":71.9529},{"date":"2018-01-03","close":72.2207},{"date":"2018-01-04","close":72.06},{"date":"2018-01-05","close":72.9323},{"date":"2018-01-08","close":74.1412},{"date":"2018-01-09","close":74.6156},{"date":"2018-01-10","close":74.3784},{"date":"2018-01-11","close":75.0899},{"date":"2018-01-12","close":75.7479},{"date":"2018-01-16","close":76.1688},{"date":"2018-01-17","close":77.5078},{"date":"2018-01-18","close":77.1711},{"date":"2018-01-19","close":76.559},{"date":"2018-01-22","close":78.5484},{"date":"2018-01-23","close":78.6631},{"date":"2018-01-24","close":80.048},{"date":"2018-01-25","close":79.8567},{"date":"2018-01-26","close":80.706},{"date":"2018-01-29","close":80.4076},{"date":"2018-01-30","close":78.3953},{"date":"2018-01-31","close":76.2606},{"date":"2018-02-01","close":75.9698},{"date":"2018-02-02","close":73.4678},{"date":"2018-02-05","close":70.3155},{"date":"2018-02-06","close":70.0401},{"date":"2018-02-07","close":72.0906},{"date":"2018-02-08","close":70.0477},{"date":"2018-02-09","close":68.242},{"date":"2018-02-12","close":68.441},{"date":"2018-02-13","close":74.8068},{"date":"2018-02-14","close":73.7586},{"date":"2018-02-15","close":74.6768},{"date":"2018-02-16","close":76.3513},{"date":"2018-02-20","close":76.766},{"date":"2018-02-21","close":75.7137},{"date":"2018-02-22","close":74.6},{"date":"2018-02-23","close":75.5985},{"date":"2018-02-26","close":77.2577},{"date":"2018-02-27","close":74.9994},{"date":"2018-02-28","close":73.0944},{"date":"2018-03-01","close":71.6657},{"date":"2018-03-02","close":72.1727},{"date":"2018-03-05","close":72.8947},{"date":"2018-03-06","close":72.7411},{"date":"2018-03-07","close":73.4324},{"date":"2018-03-08","close":73.924},{"date":"2018-03-09","close":76.044},{"date":"2018-03-12","close":77.0349},{"date":"2018-03-13","close":77.273},{"date":"2018-03-14","close":75.7214},{"date":"2018-03-15","close":74.7843},{"date":"2018-03-16","close":74.2082},{"date":"2018-03-19","close":71.4353},{"date":"2018-03-20","close":68.5088},{"date":"2018-03-21","close":68.7469},{"date":"2018-03-22","close":65.2903},{"date":"2018-03-23","close":64.5452},{"date":"2018-03-26","close":65.2519},{"date":"2018-03-27","close":64.5299},{"date":"2018-03-28","close":65.3748},{"date":"2018-03-29","close":66.2197},{"date":"2018-04-02","close":63.5006},{"date":"2018-04-03","close":64.4684},{"date":"2018-04-04","close":66.2505},{"date":"2018-04-05","close":67.1184},{"date":"2018-04-06","close":65.6053},{"date":"2018-04-09","close":66.6653},{"date":"2018-04-10","close":68.2937},{"date":"2018-04-11","close":68.4319},{"date":"2018-04-12","close":67.7406},{"date":"2018-04-13","close":66.6883},{"date":"2018-04-16","close":68.1861},{"date":"2018-04-17","close":69.9298},{"date":"2018-04-18","close":71.2433},{"date":"2018-04-19","close":70.4291},{"date":"2018-04-20","close":69.0311},{"date":"2018-04-23","close":69.6993},{"date":"2018-04-24","close":69.2385},{"date":"2018-04-25","close":70.2294},{"date":"2018-04-26","close":70.7286},{"date":"2018-04-27","close":71.4891},{"date":"2018-04-30","close":69.5764},{"date":"2018-05-01","close":68.5164},{"date":"2018-05-02","close":70.8054},{"date":"2018-05-03","close":65.5745},{"date":"2018-05-04","close":66.3426},{"date":"2018-05-07","close":65.0522},{"date":"2018-05-08","close":65.0522},{"date":"2018-05-09","close":65.0752},{"date":"2018-05-10","close":65.6974},{"date":"2018-05-11","close":66.7344},{"date":"2018-05-14","close":67.0416},{"date":"2018-05-15","close":65.8049},{"date":"2018-05-16","close":66.0507},{"date":"2018-05-17","close":66.8804},{"date":"2018-05-18","close":65.3991},{"date":"2018-05-21","close":65.0673},{"date":"2018-05-22","close":65.1985},{"date":"2018-05-23","close":64.7742},{"date":"2018-05-24","close":64.8745},{"date":"2018-05-25","close":65.9545},{"date":"2018-05-29","close":63.7018},{"date":"2018-05-30","close":64.9053},{"date":"2018-05-31","close":63.37},{"date":"2018-06-01","close":64.2958},{"date":"2018-06-04","close":65.0519},{"date":"2018-06-05","close":65.4145},{"date":"2018-06-06","close":67.2352},{"date":"2018-06-07","close":66.8109},{"date":"2018-06-08","close":66.4174},{"date":"2018-06-11","close":67.3355},{"date":"2018-06-12","close":67.9219},{"date":"2018-06-13","close":69.9432},{"date":"2018-06-14","close":72.0184},{"date":"2018-06-15","close":73.1757},{"date":"2018-06-18","close":70.6452},{"date":"2018-06-19","close":71.1081},{"date":"2018-06-20","close":71.9258},{"date":"2018-06-21","close":71.9104},{"date":"2018-06-22","close":72.1342},{"date":"2018-06-25","close":71.1467},{"date":"2018-06-26","close":69.7348},{"date":"2018-06-27","close":69.2951},{"date":"2018-06-28","close":66.4252},{"date":"2018-06-29","close":65.7848},{"date":"2018-07-02","close":66.132},{"date":"2018-07-03","close":66.8726},{"date":"2018-07-05","close":67.2738},{"date":"2018-07-06","close":67.8678},{"date":"2018-07-09","close":68.0839},{"date":"2018-07-10","close":67.999},{"date":"2018-07-11","close":67.2275},{"date":"2018-07-12","close":66.9652},{"date":"2018-07-13","close":67.8215},{"date":"2018-07-16","close":67.0424},{"date":"2018-07-17","close":66.9806},{"date":"2018-07-18","close":66.6026},{"date":"2018-07-19","close":66.0086},{"date":"2018-07-20","close":65.345},{"date":"2018-07-23","close":65.3836},{"date":"2018-07-24","close":64.751},{"date":"2018-07-25","close":65.3991},{"date":"2018-07-26","close":64.2187},{"date":"2018-07-27","close":63.9718},{"date":"2018-07-30","close":63.9641},{"date":"2018-07-31","close":63.1309},{"date":"2018-08-01","close":61.3256},{"date":"2018-08-02","close":60.9321},{"date":"2018-08-03","close":62.4674},{"date":"2018-08-06","close":63.37},{"date":"2018-08-07","close":64.373},{"date":"2018-08-08","close":63.7712},{"date":"2018-08-09","close":64.2187},{"date":"2018-08-10","close":63.2466},{"date":"2018-08-13","close":64.0798},{"date":"2018-08-14","close":65.1368},{"date":"2018-08-15","close":65.6691},{"date":"2018-08-16","close":66.9806},{"date":"2018-08-17","close":67.9725},{"date":"2018-08-20","close":68.3987},{"date":"2018-08-21","close":68.1817},{"date":"2018-08-22","close":68.3057},{"date":"2018-08-23","close":68.4064},{"date":"2018-08-24","close":68.4451},{"date":"2018-08-27","close":68.5459},{"date":"2018-08-28","close":68.8636},{"date":"2018-08-29","close":69.1658},{"date":"2018-08-30","close":69.7857},{"date":"2018-08-31","close":69.7159},{"date":"2018-09-04","close":69.0961},{"date":"2018-09-05","close":69.3053},{"date":"2018-09-06","close":68.4839},{"date":"2018-09-07","close":68.6854},{"date":"2018-09-10","close":68.4451},{"date":"2018-09-11","close":65.1674},{"date":"2018-09-12","close":66.0275},{"date":"2018-09-13","close":66.5854},{"date":"2018-09-14","close":66.5157},{"date":"2018-09-17","close":67.2286},{"date":"2018-09-18","close":67.6703},{"date":"2018-09-19","close":69.2665},{"date":"2018-09-20","close":70.5606},{"date":"2018-09-21","close":69.8399},{"date":"2018-09-24","close":69.406},{"date":"2018-09-25","close":69.3673},{"date":"2018-09-26","close":69.9794},{"date":"2018-09-27","close":70.6303},{"date":"2018-09-28","close":71.4594},{"date":"2018-10-01","close":71.9011},{"date":"2018-10-02","close":70.824},{"date":"2018-10-03","close":70.5373},{"date":"2018-10-04","close":70.5451},{"date":"2018-10-05","close":70.1886},{"date":"2018-10-08","close":70.7388},{"date":"2018-10-09","close":70.4521},{"date":"2018-10-10","close":70.3901},{"date":"2018-10-11","close":67.6548},{"date":"2018-10-12","close":68.5614},{"date":"2018-10-15","close":69.3828},{"date":"2018-10-16","close":71.7306},{"date":"2018-10-17","close":72.6528},{"date":"2018-10-18","close":72.3583},{"date":"2018-10-19","close":71.9089},{"date":"2018-10-22","close":69.9097},{"date":"2018-10-23","close":69.9562},{"date":"2018-10-24","close":65.4696},{"date":"2018-10-25","close":66.4227},{"date":"2018-10-26","close":65.6479},{"date":"2018-10-29","close":66.6319},{"date":"2018-10-30","close":67.8873},{"date":"2018-10-31","close":68.1894},{"date":"2018-11-01","close":70.4521},{"date":"2018-11-02","close":68.6311},{"date":"2018-11-05","close":68.6234},{"date":"2018-11-06","close":65.0899},{"date":"2018-11-07","close":67.0581},{"date":"2018-11-08","close":69.0961},{"date":"2018-11-09","close":68.8559},{"date":"2018-11-12","close":69.6772},{"date":"2018-11-13","close":70.7543},{"date":"2018-11-14","close":69.4137},{"date":"2018-11-15","close":69.0806},{"date":"2018-11-16","close":69.0806},{"date":"2018-11-19","close":70.6918},{"date":"2018-11-20","close":69.174},{"date":"2018-11-21","close":68.0531},{"date":"2018-11-23","close":68.2321},{"date":"2018-11-26","close":69.2284},{"date":"2018-11-27","close":69.7655},{"date":"2018-11-28","close":71.0187},{"date":"2018-11-29","close":70.4427},{"date":"2018-11-30","close":69.1973},{"date":"2018-12-03","close":69.2907},{"date":"2018-12-04","close":68.1932},{"date":"2018-12-06","close":66.9245},{"date":"2018-12-07","close":65.6324},{"date":"2018-12-10","close":65.033},{"date":"2018-12-11","close":64.2001},{"date":"2018-12-12","close":64.7761},{"date":"2018-12-13","close":63.7409},{"date":"2018-12-14","close":61.4681},{"date":"2018-12-17","close":59.9347},{"date":"2018-12-18","close":59.3431},{"date":"2018-12-19","close":59.3976},{"date":"2018-12-20","close":56.9924},{"date":"2018-12-21","close":56.0273},{"date":"2018-12-24","close":55.0776},{"date":"2018-12-26","close":56.8523},{"date":"2018-12-27","close":57.2337},{"date":"2018-12-28","close":57.5684},{"date":"2018-12-31","close":57.9109},{"date":"2019-01-02","close":57.9498},{"date":"2019-01-03","close":57.1092},{"date":"2019-01-04","close":57.7708},{"date":"2019-01-07","close":58.1833},{"date":"2019-01-08","close":58.806},{"date":"2019-01-09","close":59.4054},{"date":"2019-01-10","close":59.1563},{"date":"2019-01-11","close":59.5922},{"date":"2019-01-14","close":59.8257},{"date":"2019-01-15","close":60.1371},{"date":"2019-01-16","close":60.1682},{"date":"2019-01-17","close":59.2186},{"date":"2019-01-18","close":62.1608},{"date":"2019-01-22","close":62.0441},{"date":"2019-01-23","close":61.7716},{"date":"2019-01-24","close":61.2579},{"date":"2019-01-25","close":62.0052},{"date":"2019-01-28","close":62.3632},{"date":"2019-01-29","close":61.9117},{"date":"2019-01-30","close":61.1256},{"date":"2019-01-31","close":64.8929},{"date":"2019-02-01","close":65.1965},{"date":"2019-02-04","close":65.7335},{"date":"2019-02-05","close":66.761},{"date":"2019-02-06","close":67.4382},{"date":"2019-02-07","close":66.7844},{"date":"2019-02-08","close":65.6246},{"date":"2019-02-11","close":65.1031},{"date":"2019-02-12","close":66.7766},{"date":"2019-02-13","close":67.2592},{"date":"2019-02-14","close":67.2903},{"date":"2019-02-15","close":67.7673},{"date":"2019-02-19","close":67.9159},{"date":"2019-02-20","close":67.5092},{"date":"2019-02-21","close":66.4536},{"date":"2019-02-22","close":66.9931},{"date":"2019-02-25","close":66.2112},{"date":"2019-02-26","close":65.6246},{"date":"2019-02-27","close":64.741},{"date":"2019-02-28","close":65.1398},{"date":"2019-03-01","close":64.8896},{"date":"2019-03-04","close":62.9346},{"date":"2019-03-05","close":62.2934},{"date":"2019-03-06","close":59.9239},{"date":"2019-03-07","close":59.6894},{"date":"2019-03-08","close":59.7519},{"date":"2019-03-11","close":60.9561},{"date":"2019-03-12","close":61.3237},{"date":"2019-03-13","close":62.395},{"date":"2019-03-14","close":62.1761},{"date":"2019-03-15","close":62.7},{"date":"2019-03-18","close":62.8642},{"date":"2019-03-19","close":63.396},{"date":"2019-03-20","close":61.9884},{"date":"2019-03-21","close":62.8408},{"date":"2019-03-22","close":61.5974},{"date":"2019-03-25","close":60.2915},{"date":"2019-03-26","close":59.8692},{"date":"2019-03-27","close":59.8223},{"date":"2019-03-28","close":61.7979},{"date":"2019-03-29","close":63.0911},{"date":"2019-04-01","close":62.7499},{"date":"2019-04-02","close":59.1003},{"date":"2019-04-03","close":59.5446},{"date":"2019-04-04","close":60.2745},{"date":"2019-04-05","close":61.3059},{"date":"2019-04-08","close":61.9803},{"date":"2019-04-09","close":61.4329},{"date":"2019-04-10","close":58.7115},{"date":"2019-04-11","close":58.8543},{"date":"2019-04-12","close":59.2986},{"date":"2019-04-15","close":60.3856},{"date":"2019-04-16","close":59.7826},{"date":"2019-04-17","close":57.3628},{"date":"2019-04-18","close":57.4818},{"date":"2019-04-22","close":56.3789},{"date":"2019-04-23","close":58.2593},{"date":"2019-04-24","close":58.7829},{"date":"2019-04-25","close":58.4894},{"date":"2019-04-26","close":58.7512},{"date":"2019-04-29","close":59.1162},{"date":"2019-04-30","close":59.3145},{"date":"2019-05-01","close":58.2276},{"date":"2019-05-02","close":61.1393},{"date":"2019-05-03","close":62.7896},{"date":"2019-05-06","close":62.1311},{"date":"2019-05-07","close":61.4567},{"date":"2019-05-08","close":62.4564},{"date":"2019-05-09","close":62.8213},{"date":"2019-05-10","close":61.4646},{"date":"2019-05-13","close":60.0444},{"date":"2019-05-14","close":60.8458},{"date":"2019-05-15","close":61.774},{"date":"2019-05-16","close":61.5598},{"date":"2019-05-17","close":61.9905},{"date":"2019-05-20","close":63.1867},{"date":"2019-05-21","close":64.2554},{"date":"2019-05-22","close":65.2363},{"date":"2019-05-23","close":64.1517},{"date":"2019-05-24","close":64.3432},{"date":"2019-05-28","close":64.5106},{"date":"2019-05-29","close":62.4849},{"date":"2019-05-30","close":62.461},{"date":"2019-05-31","close":62.0942},{"date":"2019-06-03","close":64.0959},{"date":"2019-06-04","close":65.5633},{"date":"2019-06-05","close":65.1168},{"date":"2019-06-06","close":65.1965},{"date":"2019-06-07","close":66.5762},{"date":"2019-06-10","close":67.6049},{"date":"2019-06-11","close":67.5651},{"date":"2019-06-12","close":68.0914},{"date":"2019-06-13","close":68.9368},{"date":"2019-06-14","close":67.8283},{"date":"2019-06-17","close":68.0595},{"date":"2019-06-18","close":68.1473},{"date":"2019-06-19","close":68.6337},{"date":"2019-06-20","close":68.235},{"date":"2019-06-21","close":67.3577},{"date":"2019-06-24","close":66.6081},{"date":"2019-06-25","close":67.2142},{"date":"2019-06-26","close":66.8154},{"date":"2019-06-27","close":69.3},{"date":"2019-06-28","close":69.0005},{"date":"2019-07-01","close":69.2676},{"date":"2019-07-02","close":69.1624},{"date":"2019-07-03","close":70.8862},{"date":"2019-07-05","close":71.1937},{"date":"2019-07-08","close":71.0804},{"date":"2019-07-09","close":71.4042},{"date":"2019-07-10","close":72.2701},{"date":"2019-07-11","close":73.2655},{"date":"2019-07-12","close":72.7152},{"date":"2019-07-15","close":72.7799},{"date":"2019-07-16","close":72.0273},{"date":"2019-07-17","close":69.1624},{"date":"2019-07-18","close":70.2145},{"date":"2019-07-19","close":69.2109},{"date":"2019-07-22","close":68.8306},{"date":"2019-07-23","close":69.4456},{"date":"2019-07-24","close":70.3197},{"date":"2019-07-25","close":69.5427},{"date":"2019-07-26","close":69.6965},{"date":"2019-07-29","close":70.5948},{"date":"2019-07-30","close":71.8007},{"date":"2019-07-31","close":70.5301},{"date":"2019-08-01","close":74.2124},{"date":"2019-08-02","close":73.1927},{"date":"2019-08-05","close":71.7845},{"date":"2019-08-06","close":68.0698},{"date":"2019-08-07","close":69.478},{"date":"2019-08-08","close":71.129},{"date":"2019-08-09","close":70.7729},{"date":"2019-08-12","close":70.7162},{"date":"2019-08-13","close":72.2377},{"date":"2019-08-14","close":69.8745},{"date":"2019-08-15","close":69.5751},{"date":"2019-08-16","close":71.0143},{"date":"2019-08-19","close":71.3476},{"date":"2019-08-20","close":70.1687},{"date":"2019-08-21","close":70.185},{"date":"2019-08-22","close":69.5589},{"date":"2019-08-23","close":67.9246},{"date":"2019-08-26","close":69.8434},{"date":"2019-08-27","close":66.087},{"date":"2019-08-28","close":65.8675},{"date":"2019-08-29","close":66.5992},{"date":"2019-08-30","close":66.892},{"date":"2019-09-03","close":68.3311},{"date":"2019-09-04","close":69.258},{"date":"2019-09-05","close":69.9573},{"date":"2019-09-06","close":70.185},{"date":"2019-09-09","close":70.8435},{"date":"2019-09-10","close":69.8272},{"date":"2019-09-11","close":71.3802},{"date":"2019-09-12","close":68.819},{"date":"2019-09-13","close":67.827},{"date":"2019-09-16","close":68.1278},{"date":"2019-09-17","close":67.6319},{"date":"2019-09-18","close":67.4855},{"date":"2019-09-19","close":68.8108},{"date":"2019-09-20","close":69.2092},{"date":"2019-09-23","close":68.1766},{"date":"2019-09-24","close":67.2416},{"date":"2019-09-25","close":67.6725},{"date":"2019-09-26","close":66.6724},{"date":"2019-09-27","close":66.8045},{"date":"2019-09-30","close":67.9518},{"date":"2019-10-01","close":67.7784},{"date":"2019-10-02","close":66.8375},{"date":"2019-10-03","close":67.1346},{"date":"2019-10-04","close":67.5555},{"date":"2019-10-07","close":67.5638},{"date":"2019-10-08","close":66.169},{"date":"2019-10-09","close":66.334},{"date":"2019-10-10","close":66.7054},{"date":"2019-10-11","close":67.6463},{"date":"2019-10-14","close":67.3327},{"date":"2019-10-15","close":68.6698},{"date":"2019-10-16","close":71.0221},{"date":"2019-10-17","close":73.8696},{"date":"2019-10-18","close":73.9851},{"date":"2019-10-21","close":71.5255},{"date":"2019-10-22","close":71.0303},{"date":"2019-10-23","close":70.692},{"date":"2019-10-24","close":70.9643},{"date":"2019-10-25","close":71.6411},{"date":"2019-10-28","close":72.1281},{"date":"2019-10-29","close":73.3496},{"date":"2019-10-30","close":70.857},{"date":"2019-10-31","close":70.4691},{"date":"2019-11-01","close":71.6989},{"date":"2019-11-04","close":72.2188},{"date":"2019-11-05","close":71.0881},{"date":"2019-11-06","close":69.9161},{"date":"2019-11-07","close":69.3961},{"date":"2019-11-08","close":71.0386},{"date":"2019-11-11","close":69.3631},{"date":"2019-11-12","close":70.6011},{"date":"2019-11-13","close":71.0551},{"date":"2019-11-14","close":71.0881},{"date":"2019-11-15","close":72.3899},{"date":"2019-11-18","close":72.7797},{"date":"2019-11-19","close":72.8128},{"date":"2019-11-20","close":72.5973},{"date":"2019-11-21","close":73.2275},{"date":"2019-11-22","close":74.8444},{"date":"2019-11-25","close":75.1595},{"date":"2019-11-26","close":72.846},{"date":"2019-11-27","close":73.3933},{"date":"2019-11-29","close":72.8958},{"date":"2019-12-02","close":72.8295},{"date":"2019-12-03","close":72.4977},{"date":"2019-12-04","close":73.2689},{"date":"2019-12-05","close":72.8211},{"date":"2019-12-06","close":73.1694},{"date":"2019-12-09","close":71.6354},{"date":"2019-12-10","close":71.9422},{"date":"2019-12-11","close":71.8593},{"date":"2019-12-12","close":71.9671},{"date":"2019-12-13","close":70.3584},{"date":"2019-12-16","close":71.2788},{"date":"2019-12-17","close":68.9487},{"date":"2019-12-18","close":69.2804},{"date":"2019-12-19","close":69.4877},{"date":"2019-12-20","close":71.0383},{"date":"2019-12-23","close":70.9803},{"date":"2019-12-24","close":70.831},{"date":"2019-12-26","close":70.5242},{"date":"2019-12-27","close":70.4082},{"date":"2019-12-30","close":70.3661},{"date":"2019-12-31","close":71.5271},{"date":"2020-01-02","close":71.5776},{"date":"2020-01-03","close":70.6774},{"date":"2020-01-06","close":71.7121},{"date":"2020-01-07","close":71.199},{"date":"2020-01-08","close":71.8888},{"date":"2020-01-09","close":72.9068},{"date":"2020-01-10","close":73.2265},{"date":"2020-01-13","close":72.4777},{"date":"2020-01-14","close":74.7324},{"date":"2020-01-15","close":76.8693},{"date":"2020-01-16","close":76.945},{"date":"2020-01-17","close":76.6085},{"date":"2020-01-21","close":76.7683},{"date":"2020-01-22","close":77.4246},{"date":"2020-01-23","close":76.6926},{"date":"2020-01-24","close":74.8082},{"date":"2020-01-27","close":73.6303},{"date":"2020-01-28","close":74.968},{"date":"2020-01-29","close":75.599},{"date":"2020-01-30","close":74.7745},{"date":"2020-01-31","close":71.9814},{"date":"2020-02-03","close":72.0992},{"date":"2020-02-04","close":74.1098},{"date":"2020-02-05","close":76.9282},{"date":"2020-02-06","close":77.8032},{"date":"2020-02-07","close":77.3489},{"date":"2020-02-10","close":78.7454},{"date":"2020-02-11","close":79.5615},{"date":"2020-02-12","close":80.5794},{"date":"2020-02-13","close":79.8696},{"date":"2020-02-14","close":79.7344},{"date":"2020-02-18","close":79.6922},{"date":"2020-02-19","close":80.3851},{"date":"2020-02-20","close":81.5681},{"date":"2020-02-21","close":81.9652},{"date":"2020-02-24","close":80.2161},{"date":"2020-02-25","close":78.5261},{"date":"2020-02-26","close":79.1852},{"date":"2020-02-27","close":73.1687},{"date":"2020-02-28","close":71.2506},{"date":"2020-03-02","close":73.6504},{"date":"2020-03-03","close":72.5604},{"date":"2020-03-04","close":76.3713},{"date":"2020-03-05","close":73.4899},{"date":"2020-03-06","close":72.5096},{"date":"2020-03-09","close":70.3633},{"date":"2020-03-10","close":72.7294},{"date":"2020-03-11","close":71.7914},{"date":"2020-03-12","close":68.0142},{"date":"2020-03-13","close":76.0502},{"date":"2020-03-16","close":68.0227},{"date":"2020-03-17","close":75.6277},{"date":"2020-03-18","close":71.7999},{"date":"2020-03-19","close":72.6702},{"date":"2020-03-20","close":68.1156},{"date":"2020-03-23","close":62.471},{"date":"2020-03-24","close":67.4735},{"date":"2020-03-25","close":63.6709},{"date":"2020-03-26","close":71.1154},{"date":"2020-03-27","close":69.1043},{"date":"2020-03-30","close":75.5721},{"date":"2020-03-31","close":75.9152},{"date":"2020-04-01","close":73.968},{"date":"2020-04-02","close":71.9608},{"date":"2020-04-03","close":69.7734},{"date":"2020-04-06","close":74.0195},{"date":"2020-04-07","close":74.8001},{"date":"2020-04-08","close":75.7694},{"date":"2020-04-09","close":75.3233},{"date":"2020-04-13","close":73.2989},{"date":"2020-04-14","close":76.7044},{"date":"2020-04-15","close":75.7694},{"date":"2020-04-16","close":74.0109},{"date":"2020-04-17","close":76.5071},{"date":"2020-04-20","close":76.8759},{"date":"2020-04-21","close":73.4019},{"date":"2020-04-22","close":74.1996},{"date":"2020-04-23","close":74.8516},{"date":"2020-04-24","close":76.0868},{"date":"2020-04-27","close":77.871},{"date":"2020-04-28","close":76.7987},{"date":"2020-04-29","close":76.6358},{"date":"2020-04-30","close":76.9103},{"date":"2020-05-01","close":74.0967},{"date":"2020-05-04","close":74.131},{"date":"2020-05-05","close":75.4606},{"date":"2020-05-06","close":73.3418},{"date":"2020-05-07","close":76.1211},{"date":"2020-05-08","close":75.5635},{"date":"2020-05-11","close":77.7509},{"date":"2020-05-12","close":75.9839},{"date":"2020-05-13","close":72.1838},{"date":"2020-05-14","close":72.0809},{"date":"2020-05-15","close":73.9258},{"date":"2020-05-18","close":76.9},{"date":"2020-05-19","close":77.2707},{"date":"2020-05-20","close":79.9433},{"date":"2020-05-21","close":79.5295},{"date":"2020-05-22","close":80.2968},{"date":"2020-05-26","close":78.2622},{"date":"2020-05-27","close":80.4605},{"date":"2020-05-28","close":81.383},{"date":"2020-05-29","close":82.1934},{"date":"2020-06-01","close":82.0296},{"date":"2020-06-02","close":85.0556},{"date":"2020-06-03","close":85.7711},{"date":"2020-06-04","close":85.7366},{"date":"2020-06-05","close":85.3228},{"date":"2020-06-08","close":88.1936},{"date":"2020-06-09","close":86.1246},{"date":"2020-06-10","close":83.5814},{"date":"2020-06-11","close":80.6157},{"date":"2020-06-12","close":81.7882},{"date":"2020-06-15","close":82.9434},{"date":"2020-06-16","close":85.4435},{"date":"2020-06-17","close":86.3401},{"date":"2020-06-18","close":86.4263},{"date":"2020-06-19","close":88.0644},{"date":"2020-06-22","close":87.7023},{"date":"2020-06-23","close":87.504},{"date":"2020-06-24","close":85.2108},{"date":"2020-06-25","close":86.7884},{"date":"2020-06-26","close":85.5039},{"date":"2020-06-29","close":86.4029},{"date":"2020-06-30","close":87.9566},{"date":"2020-07-01","close":86.8044},{"date":"2020-07-02","close":87.363},{"date":"2020-07-06","close":87.9129},{"date":"2020-07-07","close":85.8006},{"date":"2020-07-08","close":84.8492},{"date":"2020-07-09","close":84.1335},{"date":"2020-07-10","close":84.7096},{"date":"2020-07-13","close":84.9016},{"date":"2020-07-14","close":86.6997},{"date":"2020-07-15","close":88.9429},{"date":"2020-07-16","close":89.6761},{"date":"2020-07-17","close":91.1686},{"date":"2020-07-20","close":89.196},{"date":"2020-07-21","close":90.9068},{"date":"2020-07-22","close":90.61},{"date":"2020-07-23","close":90.802},{"date":"2020-07-24","close":90.5664},{"date":"2020-07-27","close":90.7758},{"date":"2020-07-28","close":89.1262},{"date":"2020-07-29","close":90.1736},{"date":"2020-07-30","close":89.1786},{"date":"2020-07-31","close":87.4503},{"date":"2020-08-03","close":91.1948},{"date":"2020-08-04","close":91.3868},{"date":"2020-08-05","close":90.3394},{"date":"2020-08-06","close":88.6898},{"date":"2020-08-07","close":89.1175},{"date":"2020-08-10","close":89.9379},{"date":"2020-08-11","close":88.489},{"date":"2020-08-12","close":90.3831},{"date":"2020-08-13","close":89.6673},{"date":"2020-08-14","close":90.9294},{"date":"2020-08-17","close":90.6402},{"date":"2020-08-18","close":90.1318},{"date":"2020-08-19","close":89.1415},{"date":"2020-08-20","close":86.8014},{"date":"2020-08-21","close":86.0214},{"date":"2020-08-24","close":85.5131},{"date":"2020-08-25","close":86.1353},{"date":"2020-08-26","close":85.592},{"date":"2020-08-27","close":86.0039},{"date":"2020-08-28","close":85.4955},{"date":"2020-08-31","close":85.0398},{"date":"2020-09-01","close":82.6472},{"date":"2020-09-02","close":86.1441},{"date":"2020-09-03","close":85.5219},{"date":"2020-09-04","close":84.6629},{"date":"2020-09-08","close":83.5762},{"date":"2020-09-09","close":84.3124},{"date":"2020-09-10","close":82.6208},{"date":"2020-09-11","close":82.4544},{"date":"2020-09-14","close":82.9101},{"date":"2020-09-15","close":83.173},{"date":"2020-09-16","close":84.8295},{"date":"2020-09-17","close":84.847},{"date":"2020-09-18","close":84.8645},{"date":"2020-09-21","close":83.9793},{"date":"2020-09-22","close":83.4885},{"date":"2020-09-23","close":82.5069},{"date":"2020-09-24","close":82.9627},{"date":"2020-09-25","close":84.8382},{"date":"2020-09-28","close":85.5219},{"date":"2020-09-29","close":85.3443},{"date":"2020-09-30","close":86.0188},{"date":"2020-10-01","close":84.6343},{"date":"2020-10-02","close":84.6521},{"date":"2020-10-05","close":85.5485},{"date":"2020-10-06","close":84.8739},{"date":"2020-10-07","close":84.8385},{"date":"2020-10-08","close":87.4123},{"date":"2020-10-09","close":85.9656},{"date":"2020-10-12","close":85.9656},{"date":"2020-10-13","close":86.3295},{"date":"2020-10-14","close":87.3679},{"date":"2020-10-15","close":88.1755},{"date":"2020-10-16","close":88.3264},{"date":"2020-10-19","close":86.7999},{"date":"2020-10-20","close":86.9685},{"date":"2020-10-21","close":86.7377},{"date":"2020-10-22","close":87.6164},{"date":"2020-10-23","close":88.2022},{"date":"2020-10-26","close":87.3058},{"date":"2020-10-27","close":86.6667},{"date":"2020-10-28","close":84.9361},{"date":"2020-10-29","close":83.9509},{"date":"2020-10-30","close":85.2645},{"date":"2020-11-02","close":87.8117},{"date":"2020-11-03","close":90.6606},{"date":"2020-11-04","close":93.1812},{"date":"2020-11-05","close":93.5628},{"date":"2020-11-06","close":92.2581},{"date":"2020-11-09","close":94.3083},{"date":"2020-11-10","close":97.6987},{"date":"2020-11-11","close":95.258},{"date":"2020-11-12","close":94.1663},{"date":"2020-11-13","close":96.3587},{"date":"2020-11-16","close":97.1519},{"date":"2020-11-17","close":93.4801},{"date":"2020-11-18","close":92.1878},{"date":"2020-11-19","close":90.8154},{"date":"2020-11-20","close":89.532},{"date":"2020-11-23","close":89.5498},{"date":"2020-11-24","close":91.8848},{"date":"2020-11-25","close":91.8937},{"date":"2020-11-27","close":91.9739},{"date":"2020-11-30","close":91.8937},{"date":"2020-12-01","close":91.0738},{"date":"2020-12-02","close":91.9026},{"date":"2020-12-03","close":90.4589},{"date":"2020-12-04","close":91.7779},{"date":"2020-12-07","close":88.6675},{"date":"2020-12-08","close":89.5053},{"date":"2020-12-09","close":90.1113},{"date":"2020-12-10","close":88.5606},{"date":"2020-12-11","close":87.3931},{"date":"2020-12-14","close":86.5553},{"date":"2020-12-15","close":88.2575},{"date":"2020-12-16","close":87.6693},{"date":"2020-12-17","close":87.9991},{"date":"2020-12-18","close":87.8832},{"date":"2020-12-21","close":87.0455},{"date":"2020-12-22","close":86.1988},{"date":"2020-12-23","close":86.6622},{"date":"2020-12-24","close":86.4216},{"date":"2020-12-28","close":86.2701},{"date":"2020-12-29","close":86.5553},{"date":"2020-12-30","close":87.5211},{"date":"2020-12-31","close":88.2432},{"date":"2021-01-04","close":87.1059},{"date":"2021-01-05","close":88.2432},{"date":"2021-01-06","close":95.8346},{"date":"2021-01-07","close":99.4091},{"date":"2021-01-08","close":99.3188},{"date":"2021-01-11","close":96.8997},{"date":"2021-01-12","close":96.1505},{"date":"2021-01-13","close":95.3381},{"date":"2021-01-14","close":95.3562},{"date":"2021-01-15","close":96.4033},{"date":"2021-01-19","close":93.4245},{"date":"2021-01-20","close":93.6863},{"date":"2021-01-21","close":94.6972},{"date":"2021-01-22","close":97.2698},{"date":"2021-01-25","close":96.4664},{"date":"2021-01-26","close":98.2447},{"date":"2021-01-27","close":96.4393},{"date":"2021-01-28","close":96.4935},{"date":"2021-01-29","close":94.0563},{"date":"2021-02-01","close":96.4845},{"date":"2021-02-02","close":95.3381},{"date":"2021-02-03","close":95.2569},{"date":"2021-02-04","close":101.0248},{"date":"2021-02-05","close":99.0119},{"date":"2021-02-08","close":97.9287},{"date":"2021-02-09","close":96.9719},{"date":"2021-02-10","close":95.9248},{"date":"2021-02-11","close":94.7465},{"date":"2021-02-12","close":95.3357},{"date":"2021-02-16","close":93.6951},{"date":"2021-02-17","close":95.4535},{"date":"2021-02-18","close":95.4082},{"date":"2021-02-19","close":95.9611},{"date":"2021-02-22","close":96.1877},{"date":"2021-02-23","close":96.5049},{"date":"2021-02-24","close":95.3538},{"date":"2021-02-25","close":93.2237},{"date":"2021-02-26","close":91.7463},{"date":"2021-03-01","close":93.5138},{"date":"2021-03-02","close":94.4927},{"date":"2021-03-03","close":93.6679},{"date":"2021-03-04","close":93.3507},{"date":"2021-03-05","close":95.0184},{"date":"2021-03-08","close":97.4476},{"date":"2021-03-09","close":99.8224},{"date":"2021-03-10","close":101.3633},{"date":"2021-03-11","close":99.5776},{"date":"2021-03-12","close":102.3512},{"date":"2021-03-15","close":103.2033},{"date":"2021-03-16","close":102.2969},{"date":"2021-03-17","close":103.3302},{"date":"2021-03-18","close":104.8076},{"date":"2021-03-19","close":105.0704},{"date":"2021-03-22","close":105.4602},{"date":"2021-03-23","close":103.1217},{"date":"2021-03-24","close":104.572},{"date":"2021-03-25","close":106.3576},{"date":"2021-03-26","close":107.6175},{"date":"2021-03-29","close":107.9075},{"date":"2021-03-30","close":109.0432},{"date":"2021-03-31","close":108.1365},{"date":"2021-04-01","close":107.0558},{"date":"2021-04-05","close":107.1657},{"date":"2021-04-06","close":106.2315},{"date":"2021-04-07","close":106.6803},{"date":"2021-04-08","close":105.7369},{"date":"2021-04-09","close":106.9825},{"date":"2021-04-12","close":107.6511},{"date":"2021-04-13","close":107.2664},{"date":"2021-04-14","close":108.0724},{"date":"2021-04-15","close":109.0249},{"date":"2021-04-16","close":109.6202},{"date":"2021-04-19","close":109.4462},{"date":"2021-04-20","close":110.362},{"date":"2021-04-21","close":110.9665},{"date":"2021-04-22","close":110.7192},{"date":"2021-04-23","close":111.4153},{"date":"2021-04-26","close":109.6568},{"date":"2021-04-27","close":108.8051},{"date":"2021-04-28","close":109.2905},{"date":"2021-04-29","close":111.0489},{"date":"2021-04-30","close":110.6368},{"date":"2021-05-03","close":113.3752},{"date":"2021-05-04","close":115.2619},{"date":"2021-05-05","close":108.8234},{"date":"2021-05-06","close":107.7335},{"date":"2021-05-07","close":110.6917},{"date":"2021-05-10","close":112.8807},{"date":"2021-05-11","close":109.9957},{"date":"2021-05-12","close":109.9865},{"date":"2021-05-13","close":109.4095},{"date":"2021-05-14","close":107.1114},{"date":"2021-05-17","close":108.573},{"date":"2021-05-18","close":107.5067},{"date":"2021-05-19","close":109.1521},{"date":"2021-05-20","close":110.3472},{"date":"2021-05-21","close":110.3748},{"date":"2021-05-24","close":108.9499},{"date":"2021-05-25","close":105.7049},{"date":"2021-05-26","close":105.42},{"date":"2021-05-27","close":105.7233},{"date":"2021-05-28","close":105.4751},{"date":"2021-06-01","close":105.0891},{"date":"2021-06-02","close":105.8245},{"date":"2021-06-03","close":107.3688},{"date":"2021-06-04","close":107.4791},{"date":"2021-06-07","close":108.7109},{"date":"2021-06-08","close":108.38},{"date":"2021-06-09","close":107.9203},{"date":"2021-06-10","close":111.1745},{"date":"2021-06-11","close":110.1633},{"date":"2021-06-14","close":109.143},{"date":"2021-06-15","close":109.4187},{"date":"2021-06-16","close":108.8028},{"date":"2021-06-17","close":108.573},{"date":"2021-06-18","close":105.181},{"date":"2021-06-21","close":107.2033},{"date":"2021-06-22","close":107.2677},{"date":"2021-06-23","close":106.4587},{"date":"2021-06-24","close":106.1554},{"date":"2021-06-25","close":106.9459},{"date":"2021-06-28","close":105.4751},{"date":"2021-06-29","close":106.3768},{"date":"2021-06-30","close":106.4233},{"date":"2021-07-01","close":108.2359},{"date":"2021-07-02","close":108.4032},{"date":"2021-07-06","close":107.2878},{"date":"2021-07-07","close":106.9345},{"date":"2021-07-08","close":106.3768},{"date":"2021-07-09","close":107.0182},{"date":"2021-07-12","close":107.4086},{"date":"2021-07-13","close":106.163},{"date":"2021-07-14","close":105.5588},{"date":"2021-07-15","close":105.187},{"date":"2021-07-16","close":104.9267},{"date":"2021-07-19","close":104.6664},{"date":"2021-07-20","close":108.2824},{"date":"2021-07-21","close":109.8905},{"date":"2021-07-22","close":111.3963},{"date":"2021-07-23","close":112.7628},{"date":"2021-07-26","close":112.2794},{"date":"2021-07-27","close":112.8557},{"date":"2021-07-28","close":112.7906},{"date":"2021-07-29","close":114.0641},{"date":"2021-07-30","close":113.5622},{"date":"2021-08-02","close":114.0827},{"date":"2021-08-03","close":114.9936},{"date":"2021-08-04","close":116.704},{"date":"2021-08-05","close":113.3019},{"date":"2021-08-06","close":112.1399},{"date":"2021-08-09","close":111.7588},{"date":"2021-08-10","close":110.5876},{"date":"2021-08-11","close":110.8386},{"date":"2021-08-12","close":111.5822},{"date":"2021-08-13","close":111.5542},{"date":"2021-08-16","close":112.0207},{"date":"2021-08-17","close":112.8324},{"date":"2021-08-18","close":110.6306},{"date":"2021-08-19","close":111.265},{"date":"2021-08-20","close":111.5263},{"date":"2021-08-23","close":111.6569},{"date":"2021-08-24","close":110.0895},{"date":"2021-08-25","close":110.1735},{"date":"2021-08-26","close":108.9793},{"date":"2021-08-27","close":111.8528},{"date":"2021-08-30","close":111.5076},{"date":"2021-08-31","close":114.0173},{"date":"2021-09-01","close":114.4558},{"date":"2021-09-02","close":116.6016},{"date":"2021-09-03","close":116.7508},{"date":"2021-09-07","close":115.8832},{"date":"2021-09-08","close":115.9765},{"date":"2021-09-09","close":115.3141},{"date":"2021-09-10","close":114.577},{"date":"2021-09-13","close":115.3514},{"date":"2021-09-14","close":114.8383},{"date":"2021-09-15","close":117.3666},{"date":"2021-09-16","close":115.9018},{"date":"2021-09-17","close":115.1928},{"date":"2021-09-20","close":113.7934},{"date":"2021-09-21","close":113.3549},{"date":"2021-09-22","close":113.9053},{"date":"2021-09-23","close":114.3345},{"date":"2021-09-24","close":114.1012},{"date":"2021-09-27","close":114.4091},{"date":"2021-09-28","close":113.1589},{"date":"2021-09-29","close":115.4972},{"date":"2021-09-30","close":112.6215},{"date":"2021-10-01","close":112.9609},{"date":"2021-10-04","close":111.5656},{"date":"2021-10-05","close":111.8295},{"date":"2021-10-06","close":110.2173},{"date":"2021-10-07","close":111.7918},{"date":"2021-10-08","close":112.5461},{"date":"2021-10-11","close":115.4029},{"date":"2021-10-12","close":112.8855},{"date":"2021-10-13","close":112.0464},{"date":"2021-10-14","close":113.2438},{"date":"2021-10-15","close":113.0081},{"date":"2021-10-18","close":111.6127},{"date":"2021-10-19","close":112.9892},{"date":"2021-10-20","close":115.2615},{"date":"2021-10-21","close":115.6952},{"date":"2021-10-22","close":116.2703},{"date":"2021-10-25","close":115.5914},{"date":"2021-10-26","close":115.9309},{"date":"2021-10-27","close":112.7158},{"date":"2021-10-28","close":113.8},{"date":"2021-10-29","close":115.0446},{"date":"2021-11-01","close":115.7894},{"date":"2021-11-02","close":118.0428},{"date":"2021-11-03","close":120.9562},{"date":"2021-11-04","close":119.5325},{"date":"2021-11-05","close":120.2773},{"date":"2021-11-08","close":118.7782},{"date":"2021-11-09","close":117.5431},{"date":"2021-11-10","close":118.4954},{"date":"2021-11-11","close":118.5048},{"date":"2021-11-12","close":118.6089},{"date":"2021-11-15","close":117.7383},{"date":"2021-11-16","close":117.2084},{"date":"2021-11-17","close":117.9749},{"date":"2021-11-18","close":117.8046},{"date":"2021-11-19","close":114.0477},{"date":"2021-11-22","close":114.6155},{"date":"2021-11-23","close":117.0191},{"date":"2021-11-24","close":116.8109},{"date":"2021-11-26","close":113.7733},{"date":"2021-11-29","close":113.7733},{"date":"2021-11-30","close":109.5339},{"date":"2021-12-01","close":109.1512},{"date":"2021-12-02","close":110.7969},{"date":"2021-12-03","close":111.7154},{"date":"2021-12-06","close":113.7629},{"date":"2021-12-07","close":114.3561},{"date":"2021-12-08","close":115.6287},{"date":"2021-12-09","close":116.4324},{"date":"2021-12-10","close":117.8102},{"date":"2021-12-13","close":117.2265},{"date":"2021-12-14","close":117.9728},{"date":"2021-12-15","close":118.4225},{"date":"2021-12-16","close":118.6234},{"date":"2021-12-17","close":119.7716},{"date":"2021-12-20","close":120.5658},{"date":"2021-12-21","close":122.0966},{"date":"2021-12-22","close":122.288},{"date":"2021-12-23","close":123.9337},{"date":"2021-12-27","close":126.2012},{"date":"2021-12-28","close":126.6414},{"date":"2021-12-29","close":127.5791},{"date":"2021-12-30","close":127.9905},{"date":"2021-12-31","close":127.1485},{"date":"2022-01-03","close":126.8902},{"date":"2022-01-04","close":125.6846},{"date":"2022-01-05","close":126.7753},{"date":"2022-01-06","close":124.8139},{"date":"2022-01-07","close":127.3685},{"date":"2022-01-10","close":128.8229},{"date":"2022-01-11","close":130.5547},{"date":"2022-01-12","close":129.8467},{"date":"2022-01-13","close":129.0621},{"date":"2022-01-14","close":130.3155},{"date":"2022-01-18","close":128.0287},{"date":"2022-01-19","close":126.6701},{"date":"2022-01-20","close":127.1389},{"date":"2022-01-21","close":125.8377},{"date":"2022-01-24","close":125.8664},{"date":"2022-01-25","close":125.3975},{"date":"2022-01-26","close":124.9096},{"date":"2022-01-27","close":128.8707},{"date":"2022-01-28","close":130.8896},{"date":"2022-01-31","close":130.3155},{"date":"2022-02-01","close":131.7124},{"date":"2022-02-02","close":130.2007},{"date":"2022-02-03","close":131.9229},{"date":"2022-02-04","close":130.7078},{"date":"2022-02-07","close":133.3868},{"date":"2022-02-08","close":136.0945},{"date":"2022-02-09","close":136.7451},{"date":"2022-02-10","close":135.4247},{"date":"2022-02-11","close":134.6185},{"date":"2022-02-14","close":134.5608},{"date":"2022-02-15","close":135.8087},{"date":"2022-02-16","close":137.0086},{"date":"2022-02-17","close":136.4135},{"date":"2022-02-18","close":135.8279},{"date":"2022-02-22","close":134.9256},{"date":"2022-02-23","close":133.8793},{"date":"2022-02-24","close":132.3339},{"date":"2022-02-25","close":136.2311},{"date":"2022-02-28","close":136.8166},{"date":"2022-03-01","close":136.2791},{"date":"2022-03-02","close":137.2678},{"date":"2022-03-03","close":139.6388},{"date":"2022-03-04","close":141.3954},{"date":"2022-03-07","close":139.034},{"date":"2022-03-08","close":138.6213},{"date":"2022-03-09","close":139.9843},{"date":"2022-03-10","close":140.3108},{"date":"2022-03-11","close":138.7653},{"date":"2022-03-14","close":140.2915},{"date":"2022-03-15","close":145.3215},{"date":"2022-03-16","close":144.4672},{"date":"2022-03-17","close":146.099},{"date":"2022-03-18","close":145.907},{"date":"2022-03-21","close":147.0397},{"date":"2022-03-22","close":146.0127},{"date":"2022-03-23","close":145.4559},{"date":"2022-03-24","close":146.4926},{"date":"2022-03-25","close":148.4892},{"date":"2022-03-28","close":148.5276},{"date":"2022-03-29","close":148.8252},{"date":"2022-03-30","close":148.9212},{"date":"2022-03-31","close":148.5084},{"date":"2022-04-01","close":150.2459},{"date":"2022-04-04","close":148.5468},{"date":"2022-04-05","close":149.5163},{"date":"2022-04-06","close":151.8009},{"date":"2022-04-07","close":156.3893},{"date":"2022-04-08","close":158.8083},{"date":"2022-04-11","close":156.1302},{"date":"2022-04-12","close":156.1013},{"date":"2022-04-13","close":156.4277},{"date":"2022-04-14","close":154.7479},{"date":"2022-04-18","close":155.4102},{"date":"2022-04-19","close":156.3221},{"date":"2022-04-20","close":159.0867},{"date":"2022-04-21","close":158.4052},{"date":"2022-04-22","close":152.6264},{"date":"2022-04-25","close":152.1177},{"date":"2022-04-26","close":150.9466},{"date":"2022-04-27","close":151.1482},{"date":"2022-04-28","close":151.4265},{"date":"2022-04-29","close":145.2255},{"date":"2022-05-02","close":142.9985},{"date":"2022-05-03","close":144.7167},{"date":"2022-05-04","close":150.505},{"date":"2022-05-05","close":148.9692},{"date":"2022-05-06","close":152.636},{"date":"2022-05-09","close":151.0138},{"date":"2022-05-10","close":153.2504},{"date":"2022-05-11","close":154.8343},{"date":"2022-05-12","close":145.5327},{"date":"2022-05-13","close":147.208},{"date":"2022-05-16","close":148.8063},{"date":"2022-05-17","close":151.0979},{"date":"2022-05-18","close":145.4942},{"date":"2022-05-19","close":143.8284},{"date":"2022-05-20","close":144.5987},{"date":"2022-05-23","close":147.0251},{"date":"2022-05-24","close":147.3909},{"date":"2022-05-25","close":148.5367},{"date":"2022-05-26","close":150.0099},{"date":"2022-05-27","close":151.0305},{"date":"2022-05-31","close":149.0374},{"date":"2022-06-01","close":144.435},{"date":"2022-06-02","close":142.702},{"date":"2022-06-03","close":141.5658},{"date":"2022-06-06","close":141.431},{"date":"2022-06-07","close":144.0018},{"date":"2022-06-08","close":140.9784},{"date":"2022-06-09","close":138.6099},{"date":"2022-06-10","close":139.0817},{"date":"2022-06-13","close":136.2606},{"date":"2022-06-14","close":135.9621},{"date":"2022-06-15","close":137.0212},{"date":"2022-06-16","close":135.7214},{"date":"2022-06-17","close":135.4518},{"date":"2022-06-21","close":137.9359},{"date":"2022-06-22","close":139.6305},{"date":"2022-06-23","close":139.2261},{"date":"2022-06-24","close":142.9426},{"date":"2022-06-27","close":143.6744},{"date":"2022-06-28","close":137.8685},{"date":"2022-06-29","close":138.244},{"date":"2022-06-30","close":136.222},{"date":"2022-07-01","close":137.8204},{"date":"2022-07-05","close":135.4807},{"date":"2022-07-06","close":134.643},{"date":"2022-07-07","close":135.5577},{"date":"2022-07-08","close":137.2523},{"date":"2022-07-11","close":136.068},{"date":"2022-07-12","close":136.1258},{"date":"2022-07-13","close":133.9401},{"date":"2022-07-14","close":134.3445},{"date":"2022-07-15","close":136.9345},{"date":"2022-07-18","close":135.1822},{"date":"2022-07-19","close":137.7722},{"date":"2022-07-20","close":136.2317},{"date":"2022-07-21","close":136.8575},{"date":"2022-07-22","close":137.2041},{"date":"2022-07-25","close":138.7928},{"date":"2022-07-26","close":139.8038},{"date":"2022-07-27","close":139.6786},{"date":"2022-07-28","close":140.1601},{"date":"2022-07-29","close":140.5067},{"date":"2022-08-01","close":140.5067},{"date":"2022-08-02","close":137.5026},{"date":"2022-08-03","close":133.8342},{"date":"2022-08-04","close":134.0942},{"date":"2022-08-05","close":136.0584},{"date":"2022-08-08","close":135.394},{"date":"2022-08-09","close":139.3416},{"date":"2022-08-10","close":140.1697},{"date":"2022-08-11","close":142.7115},{"date":"2022-08-12","close":145.358},{"date":"2022-08-15","close":145.667},{"date":"2022-08-16","close":147.4442},{"date":"2022-08-17","close":144.4211},{"date":"2022-08-18","close":144.7881},{"date":"2022-08-19","close":146.8357},{"date":"2022-08-22","close":143.8996},{"date":"2022-08-23","close":142.9627},{"date":"2022-08-24","close":143.1655},{"date":"2022-08-25","close":145.2807},{"date":"2022-08-26","close":141.1952},{"date":"2022-08-29","close":142.4508},{"date":"2022-08-30","close":140.4612},{"date":"2022-08-31","close":141.5526},{"date":"2022-09-01","close":142.5667},{"date":"2022-09-02","close":142.6633},{"date":"2022-09-06","close":141.031},{"date":"2022-09-07","close":142.7888},{"date":"2022-09-08","close":142.4991},{"date":"2022-09-09","close":142.2383},{"date":"2022-09-12","close":142.6633},{"date":"2022-09-13","close":136.1632},{"date":"2022-09-14","close":135.323},{"date":"2022-09-15","close":135.0332},{"date":"2022-09-16","close":135.7479},{"date":"2022-09-19","close":135.5741},{"date":"2022-09-20","close":134.1543},{"date":"2022-09-21","close":134.3667},{"date":"2022-09-22","close":135.2263},{"date":"2022-09-23","close":132.5124},{"date":"2022-09-26","close":131.6914},{"date":"2022-09-27","close":130.8125},{"date":"2022-09-28","close":133.681},{"date":"2022-09-29","close":131.421},{"date":"2022-09-30","close":130.7063},{"date":"2022-10-03","close":134.5503},{"date":"2022-10-04","close":137.8535},{"date":"2022-10-05","close":137.583},{"date":"2022-10-06","close":135.1298},{"date":"2022-10-07","close":132.6572},{"date":"2022-10-10","close":132.918},{"date":"2022-10-11","close":136.8683},{"date":"2022-10-12","close":134.1929},{"date":"2022-10-13","close":137.1966},{"date":"2022-10-14","close":135.7962},{"date":"2022-10-17","close":137.5154},{"date":"2022-10-18","close":139.0704},{"date":"2022-10-19","close":138.1045},{"date":"2022-10-20","close":137.8921},{"date":"2022-10-21","close":142.6826},{"date":"2022-10-24","close":144.9716},{"date":"2022-10-25","close":147.5504},{"date":"2022-10-26","close":149.4048},{"date":"2022-10-27","close":150.5735},{"date":"2022-10-28","close":153.8669},{"date":"2022-10-31","close":151.8483},{"date":"2022-11-01","close":150.9791},{"date":"2022-11-02","close":149.5207},{"date":"2022-11-03","close":152.4472},{"date":"2022-11-04","close":156.1173},{"date":"2022-11-07","close":156.4747},{"date":"2022-11-08","close":154.205},{"date":"2022-11-09","close":152.7852},{"date":"2022-11-10","close":150.1646},{"date":"2022-11-11","close":148.2366},{"date":"2022-11-14","close":149.903},{"date":"2022-11-15","close":148.0138},{"date":"2022-11-16","close":150.9396},{"date":"2022-11-17","close":153.9623},{"date":"2022-11-18","close":156.9462},{"date":"2022-11-21","close":155.2993},{"date":"2022-11-22","close":159.5717},{"date":"2022-11-23","close":160.3661},{"date":"2022-11-25","close":162.4684},{"date":"2022-11-28","close":161.955},{"date":"2022-11-29","close":162.6622},{"date":"2022-11-30","close":165.3651},{"date":"2022-12-01","close":166.2758},{"date":"2022-12-02","close":168.5622},{"date":"2022-12-05","close":165.9367},{"date":"2022-12-06","close":164.0379},{"date":"2022-12-07","close":164.9776},{"date":"2022-12-08","close":165.1423},{"date":"2022-12-09","close":160.1724},{"date":"2022-12-12","close":161.984},{"date":"2022-12-13","close":159.8817},{"date":"2022-12-14","close":160.1142},{"date":"2022-12-15","close":160.434},{"date":"2022-12-16","close":161.5868},{"date":"2022-12-19","close":162.0034},{"date":"2022-12-20","close":162.1584},{"date":"2022-12-21","close":164.0379},{"date":"2022-12-22","close":163.9895},{"date":"2022-12-23","close":164.7064},{"date":"2022-12-27","close":163.7279},{"date":"2022-12-28","close":162.139},{"date":"2022-12-29","close":160.8699},{"date":"2022-12-30","close":160.5405},{"date":"2023-01-03","close":159.1648},{"date":"2023-01-04","close":157.7891},{"date":"2023-01-05","close":157.9925},{"date":"2023-01-06","close":160.5405},{"date":"2023-01-09","close":159.8236},{"date":"2023-01-10","close":162.0421},{"date":"2023-01-11","close":160.2304},{"date":"2023-01-12","close":159.7558},{"date":"2023-01-13","close":159.1551},{"date":"2023-01-17","close":159.0388},{"date":"2023-01-18","close":157.8666},{"date":"2023-01-19","close":157.8569},{"date":"2023-01-20","close":157.1497},{"date":"2023-01-23","close":156.675},{"date":"2023-01-24","close":156.394},{"date":"2023-01-25","close":158.3607},{"date":"2023-01-26","close":159.7654},{"date":"2023-01-27","close":159.0388},{"date":"2023-01-30","close":160.153},{"date":"2023-01-31","close":163.6891},{"date":"2023-02-01","close":156.0259},{"date":"2023-02-02","close":153.5264},{"date":"2023-02-03","close":151.8406},{"date":"2023-02-06","close":149.6705},{"date":"2023-02-07","close":151.8988},{"date":"2023-02-08","close":152.9257},{"date":"2023-02-09","close":150.6469},{"date":"2023-02-10","close":154.5437},{"date":"2023-02-13","close":154.1356},{"date":"2023-02-14","close":152.9208},{"date":"2023-02-15","close":154.3299},{"date":"2023-02-16","close":155.9431},{"date":"2023-02-17","close":156.9344},{"date":"2023-02-21","close":156.3027},{"date":"2023-02-22","close":155.6127},{"date":"2023-02-23","close":155.0005},{"date":"2023-02-24","close":154.0967},{"date":"2023-02-27","close":152.2114},{"date":"2023-02-28","close":151.1716},{"date":"2023-03-01","close":152.0948},{"date":"2023-03-02","close":150.5302},{"date":"2023-03-03","close":151.745},{"date":"2023-03-06","close":152.0462},{"date":"2023-03-07","close":148.8879},{"date":"2023-03-08","close":147.576},{"date":"2023-03-09","close":145.7685},{"date":"2023-03-10","close":145.3798},{"date":"2023-03-13","close":144.1844},{"date":"2023-03-14","close":145.0785},{"date":"2023-03-15","close":145.3895},{"date":"2023-03-16","close":147.7606},{"date":"2023-03-17","close":147.7315},{"date":"2023-03-20","close":149.5196},{"date":"2023-03-21","close":151.638},{"date":"2023-03-22","close":149.1114},{"date":"2023-03-23","close":146.6722},{"date":"2023-03-24","close":151.9976},{"date":"2023-03-27","close":152.2697},{"date":"2023-03-28","close":153.5428},{"date":"2023-03-29","close":154.4854},{"date":"2023-03-30","close":154.845},{"date":"2023-03-31","close":155.5933},{"date":"2023-04-03","close":157.702},{"date":"2023-04-04","close":158.3726},{"date":"2023-04-05","close":162.6387},{"date":"2023-04-06","close":161.6572},{"date":"2023-04-10","close":161.6864},{"date":"2023-04-11","close":161.8516},{"date":"2023-04-12","close":160.7534},{"date":"2023-04-13","close":162.6582},{"date":"2023-04-14","close":162.4152},{"date":"2023-04-17","close":162.6582},{"date":"2023-04-18","close":162.6873},{"date":"2023-04-19","close":159.84},{"date":"2023-04-20","close":161.2782},{"date":"2023-04-21","close":162.0265},{"date":"2023-04-24","close":162.9789},{"date":"2023-04-25","close":163.3481},{"date":"2023-04-26","close":160.8215},{"date":"2023-04-27","close":162.6873},{"date":"2023-04-28","close":162.1431},{"date":"2023-05-01","close":162.0848},{"date":"2023-05-02","close":164.388},{"date":"2023-05-03","close":162.182},{"date":"2023-05-04","close":161.8905},{"date":"2023-05-05","close":163.251},{"date":"2023-05-08","close":163.4648},{"date":"2023-05-09","close":163.5036},{"date":"2023-05-10","close":164.7183},{"date":"2023-05-11","close":167.0817},{"date":"2023-05-12","close":166.6432},{"date":"2023-05-15","close":168.9334},{"date":"2023-05-16","close":170.1614},{"date":"2023-05-17","close":170.3465},{"date":"2023-05-18","close":170.3758},{"date":"2023-05-19","close":168.9822},{"date":"2023-05-22","close":167.8711},{"date":"2023-05-23","close":166.9063},{"date":"2023-05-24","close":166.7114},{"date":"2023-05-25","close":165.844},{"date":"2023-05-26","close":164.1287},{"date":"2023-05-30","close":161.7897},{"date":"2023-05-31","close":165.8245},{"date":"2023-06-01","close":168.2025},{"date":"2023-06-02","close":170.0834},{"date":"2023-06-05","close":170.2491},{"date":"2023-06-06","close":169.9372},{"date":"2023-06-07","close":169.1673},{"date":"2023-06-08","close":171.9643},{"date":"2023-06-09","close":173.6894},{"date":"2023-06-12","close":174.7614},{"date":"2023-06-13","close":175.2195},{"date":"2023-06-14","close":174.4982},{"date":"2023-06-15","close":177.2661},{"date":"2023-06-16","close":178.3576},{"date":"2023-06-20","close":179.8},{"date":"2023-06-21","close":181.1059},{"date":"2023-06-22","close":183.094},{"date":"2023-06-23","close":182.8991},{"date":"2023-06-26","close":182.9868},{"date":"2023-06-27","close":183.9809},{"date":"2023-06-28","close":184.897},{"date":"2023-06-29","close":185.6767},{"date":"2023-06-30","close":187.5381},{"date":"2023-07-03","close":186.0665},{"date":"2023-07-05","close":185.8034},{"date":"2023-07-06","close":187.3042},{"date":"2023-07-07","close":186.008},{"date":"2023-07-10","close":187.928},{"date":"2023-07-11","close":188.3081},{"date":"2023-07-12","close":185.9495},{"date":"2023-07-13","close":186.4173},{"date":"2023-07-14","close":186.5538},{"date":"2023-07-17","close":187.2555},{"date":"2023-07-18","close":187.4991},{"date":"2023-07-19","close":187.0606},{"date":"2023-07-20","close":188.4932},{"date":"2023-07-21","close":187.6941},{"date":"2023-07-24","close":186.583},{"date":"2023-07-25","close":187.0118},{"date":"2023-07-26","close":182.9381},{"date":"2023-07-27","close":182.5678},{"date":"2023-07-28","close":181.8174},{"date":"2023-07-31","close":182.1487},{"date":"2023-08-01","close":184.2928},{"date":"2023-08-02","close":186.5635},{"date":"2023-08-03","close":186.4953},{"date":"2023-08-04","close":180.6186},{"date":"2023-08-07","close":181.8368},{"date":"2023-08-08","close":180.6576},{"date":"2023-08-09","close":180.989},{"date":"2023-08-10","close":182.7527},{"date":"2023-08-11","close":183.0849},{"date":"2023-08-14","close":183.3389},{"date":"2023-08-15","close":181.199},{"date":"2023-08-16","close":179.7822},{"date":"2023-08-17","close":175.8834},{"date":"2023-08-18","close":176.2743},{"date":"2023-08-21","close":176.841},{"date":"2023-08-22","close":173.8901},{"date":"2023-08-23","close":173.7044},{"date":"2023-08-24","close":174.6816},{"date":"2023-08-25","close":175.3753},{"date":"2023-08-28","close":176.2645},{"date":"2023-08-29","close":175.8639},{"date":"2023-08-30","close":174.8086},{"date":"2023-08-31","close":171.9554},{"date":"2023-09-01","close":170.9587},{"date":"2023-09-05","close":168.9165},{"date":"2023-09-06","close":170.6753},{"date":"2023-09-07","close":174.105},{"date":"2023-09-08","close":173.636},{"date":"2023-09-11","close":173.6654},{"date":"2023-09-12","close":174.3982},{"date":"2023-09-13","close":172.6491},{"date":"2023-09-14","close":172.9423},{"date":"2023-09-15","close":174.2125},{"date":"2023-09-18","close":174.9356},{"date":"2023-09-19","close":175.6294},{"date":"2023-09-20","close":178.5999},{"date":"2023-09-21","close":180.7007},{"date":"2023-09-22","close":181.6973},{"date":"2023-09-25","close":182.9383},{"date":"2023-09-26","close":181.5215},{"date":"2023-09-27","close":180.9254},{"date":"2023-09-28","close":178.678},{"date":"2023-09-29","close":175.8541},{"date":"2023-10-02","close":174.9845},{"date":"2023-10-03","close":176.1473},{"date":"2023-10-04","close":178.4827},{"date":"2023-10-05","close":180.8082},{"date":"2023-10-06","close":179.6454},{"date":"2023-10-09","close":181.9319},{"date":"2023-10-10","close":183.6712},{"date":"2023-10-11","close":183.7298},{"date":"2023-10-12","close":183.2803},{"date":"2023-10-13","close":184.6581},{"date":"2023-10-16","close":182.5866},{"date":"2023-10-17","close":183.1631},{"date":"2023-10-18","close":185.2151},{"date":"2023-10-19","close":185.5472},{"date":"2023-10-20","close":184.4333},{"date":"2023-10-23","close":184.5017},{"date":"2023-10-24","close":184.6874},{"date":"2023-10-25","close":184.7949},{"date":"2023-10-26","close":184.2868},{"date":"2023-10-27","close":183.3487},{"date":"2023-10-30","close":181.1697},{"date":"2023-10-31","close":180.9157},{"date":"2023-11-01","close":182.9481},{"date":"2023-11-02","close":187.7849},{"date":"2023-11-03","close":190.7065},{"date":"2023-11-06","close":192.3774},{"date":"2023-11-07","close":191.5859},{"date":"2023-11-08","close":192.2894},{"date":"2023-11-09","close":192.3188},{"date":"2023-11-10","close":193.5531},{"date":"2023-11-13","close":194.8267},{"date":"2023-11-14","close":190.4182},{"date":"2023-11-15","close":189.2916},{"date":"2023-11-16","close":192.9066},{"date":"2023-11-17","close":191.0354},{"date":"2023-11-20","close":191.9563},{"date":"2023-11-21","close":194.7875},{"date":"2023-11-22","close":195.6203},{"date":"2023-11-24","close":197.2073},{"date":"2023-11-27","close":197.6776},{"date":"2023-11-28","close":197.2073},{"date":"2023-11-29","close":195.4635},{"date":"2023-11-30","close":199.2352},{"date":"2023-12-01","close":199.9406},{"date":"2023-12-04","close":199.6173},{"date":"2023-12-05","close":199.5879},{"date":"2023-12-06","close":196.5901},{"date":"2023-12-07","close":196.1395},{"date":"2023-12-08","close":197.6481},{"date":"2023-12-11","close":198.7258},{"date":"2023-12-12","close":199.8034},{"date":"2023-12-13","close":199.5781},{"date":"2023-12-14","close":197.4032},{"date":"2023-12-15","close":196.257},{"date":"2023-12-18","close":196.0023},{"date":"2023-12-19","close":197.7755},{"date":"2023-12-20","close":195.728},{"date":"2023-12-21","close":198.1576},{"date":"2023-12-22","close":198.9119},{"date":"2023-12-26","close":199.9406},{"date":"2023-12-27","close":200.0777},{"date":"2023-12-28","close":199.3528},{"date":"2023-12-29","close":201.2044},{"date":"2024-01-02","close":204.3001},{"date":"2024-01-03","close":206.0537},{"date":"2024-01-04","close":206.3868},{"date":"2024-01-05","close":207.0628},{"date":"2024-01-08","close":206.1027},{"date":"2024-01-09","close":209.2769},{"date":"2024-01-10","close":211.7358},{"date":"2024-01-11","close":214.4789},{"date":"2024-01-12","close":214.9687},{"date":"2024-01-16","close":214.5475},{"date":"2024-01-17","close":214.2634},{"date":"2024-01-18","close":216.3011},{"date":"2024-01-19","close":213.8421},{"date":"2024-01-22","close":213.7245},{"date":"2024-01-23","close":213.4208},{"date":"2024-01-24","close":212.9604},{"date":"2024-01-25","close":214.3907},{"date":"2024-01-26","close":213.2543},{"date":"2024-01-29","close":213.9988},{"date":"2024-01-30","close":216.0463},{"date":"2024-01-31","close":227.9493},{"date":"2024-02-01","close":232.1031},{"date":"2024-02-02","close":230.2124},{"date":"2024-02-05","close":229.4482},{"date":"2024-02-06","close":230.2319},{"date":"2024-02-07","close":232.8379},{"date":"2024-02-08","close":226.1225},{"date":"2024-02-09","close":226.4858},{"date":"2024-02-12","close":225.7887},{"date":"2024-02-13","close":226.9767},{"date":"2024-02-14","close":227.3596},{"date":"2024-02-15","close":228.8322},{"date":"2024-02-16","close":227.497},{"date":"2024-02-20","close":228.1253},{"date":"2024-02-21","close":229.2151},{"date":"2024-02-22","close":230.1282},{"date":"2024-02-23","close":232.9459},{"date":"2024-02-26","close":233.9964},{"date":"2024-02-27","close":232.1997},{"date":"2024-02-28","close":231.8266},{"date":"2024-02-29","close":231.3063},{"date":"2024-03-01","close":232.7102},{"date":"2024-03-04","close":231.5027},{"date":"2024-03-05","close":231.0216},{"date":"2024-03-06","close":230.4031},{"date":"2024-03-07","close":233.2993},{"date":"2024-03-08","close":233.1422},{"date":"2024-03-11","close":233.3484},{"date":"2024-03-12","close":233.1128},{"date":"2024-03-13","close":230.4914},{"date":"2024-03-14","close":233.3484},{"date":"2024-03-15","close":233.8883},{"date":"2024-03-18","close":234.9487},{"date":"2024-03-19","close":237.9333},{"date":"2024-03-20","close":237.462},{"date":"2024-03-21","close":237.9136},{"date":"2024-03-22","close":238.0806},{"date":"2024-03-25","close":237.6486},{"date":"2024-03-26","close":238.3751},{"date":"2024-03-27","close":240.1816},{"date":"2024-03-28","close":238.5616},{"date":"2024-04-01","close":238.5714},{"date":"2024-04-02","close":238.6598},{"date":"2024-04-03","close":241.3204},{"date":"2024-04-04","close":237.6289},{"date":"2024-04-05","close":238.7874},{"date":"2024-04-08","close":235.9795},{"date":"2024-04-09","close":234.2222},{"date":"2024-04-10","close":233.4662},{"date":"2024-04-11","close":231.3456},{"date":"2024-04-12","close":229.7355},{"date":"2024-04-15","close":229.9417},{"date":"2024-04-16","close":233.9178},{"date":"2024-04-17","close":234.2713},{"date":"2024-04-18","close":232.9753},{"date":"2024-04-19","close":234.772},{"date":"2024-04-22","close":232.5335},{"date":"2024-04-23","close":233.3582},{"date":"2024-04-24","close":233.6135},{"date":"2024-04-25","close":235.3905},{"date":"2024-04-26","close":236.4901},{"date":"2024-04-29","close":235.5574},{"date":"2024-04-30","close":234.6934},{"date":"2024-05-01","close":225.0229},{"date":"2024-05-02","close":220.6442},{"date":"2024-05-03","close":219.8686},{"date":"2024-05-06","close":219.957},{"date":"2024-05-07","close":222.6078},{"date":"2024-05-08","close":220.0257},{"date":"2024-05-09","close":220.5079},{"date":"2024-05-10","close":221.0097},{"date":"2024-05-13","close":219.3565},{"date":"2024-05-14","close":218.3922},{"date":"2024-05-15","close":218.2643},{"date":"2024-05-16","close":218.3037},{"date":"2024-05-17","close":218.5694},{"date":"2024-05-20","close":217.4672},{"date":"2024-05-21","close":213.6099},{"date":"2024-05-22","close":213.2852},{"date":"2024-05-23","close":216.3061},{"date":"2024-05-24","close":215.391},{"date":"2024-05-28","close":212.7538},{"date":"2024-05-29","close":215.5583},{"date":"2024-05-30","close":217.0047},{"date":"2024-05-31","close":222.9482},{"date":"2024-06-03","close":226.8252},{"date":"2024-06-04","close":226.9827},{"date":"2024-06-05","close":228.0651},{"date":"2024-06-06","close":232.8868},{"date":"2024-06-07","close":231.7059},{"date":"2024-06-10","close":230.8203},{"date":"2024-06-11","close":228.9015},{"date":"2024-06-12","close":226.4612},{"date":"2024-06-13","close":228.5177},{"date":"2024-06-14","close":228.8129},{"date":"2024-06-17","close":230.9483},{"date":"2024-06-18","close":233.4083},{"date":"2024-06-20","close":231.9126},{"date":"2024-06-21","close":232.8966},{"date":"2024-06-24","close":235.5338},{"date":"2024-06-25","close":234.5202},{"date":"2024-06-26","close":233.487},{"date":"2024-06-27","close":224.316},{"date":"2024-06-28","close":221.6985},{"date":"2024-07-01","close":219.9568},{"date":"2024-07-02","close":218.9531},{"date":"2024-07-03","close":218.9433},{"date":"2024-07-05","close":219.1204},{"date":"2024-07-08","close":220.1143},{"date":"2024-07-09","close":218.8154},{"date":"2024-07-10","close":218.8646},{"date":"2024-07-11","close":218.4513},{"date":"2024-07-12","close":219.0417},{"date":"2024-07-15","close":218.6481},{"date":"2024-07-16","close":221.7773},{"date":"2024-07-17","close":221.5608},{"date":"2024-07-18","close":220.1339},{"date":"2024-07-19","close":220.0257},{"date":"2024-07-22","close":221.1278},{"date":"2024-07-23","close":220.6752},{"date":"2024-07-24","close":222.3676},{"date":"2024-07-25","close":223.4796},{"date":"2024-07-26","close":223.9814},{"date":"2024-07-29","close":223.5485},{"date":"2024-07-30","close":227.3369},{"date":"2024-07-31","close":234.0774},{"date":"2024-08-01","close":240.5522},{"date":"2024-08-02","close":243.6125},{"date":"2024-08-05","close":237.3936},{"date":"2024-08-06","close":235.9864},{"date":"2024-08-07","close":237.246},{"date":"2024-08-08","close":233.2115},{"date":"2024-08-09","close":234.4737},{"date":"2024-08-12","close":234.4737},{"date":"2024-08-13","close":233.034},{"date":"2024-08-14","close":234.454},{"date":"2024-08-15","close":233.389},{"date":"2024-08-16","close":234.809},{"date":"2024-08-19","close":235.5388},{"date":"2024-08-20","close":235.1049},{"date":"2024-08-21","close":236.022},{"date":"2024-08-22","close":237.2546},{"date":"2024-08-23","close":234.4442},{"date":"2024-08-26","close":231.1899},{"date":"2024-08-27","close":230.2629},{"date":"2024-08-28","close":233.172},{"date":"2024-08-29","close":234.3061},{"date":"2024-08-30","close":236.2488},{"date":"2024-09-03","close":240.3413},{"date":"2024-09-04","close":240.0257},{"date":"2024-09-05","close":232.965},{"date":"2024-09-06","close":231.7126},{"date":"2024-09-09","close":233.2509},{"date":"2024-09-10","close":234.2371},{"date":"2024-09-11","close":232.9453},{"date":"2024-09-12","close":234.3554},{"date":"2024-09-13","close":236.5545},{"date":"2024-09-16","close":237.8956},{"date":"2024-09-17","close":231.2787},{"date":"2024-09-18","close":225.3125},{"date":"2024-09-19","close":223.4192},{"date":"2024-09-20","close":224.9477},{"date":"2024-09-23","close":225.1646},{"date":"2024-09-24","close":222.2259},{"date":"2024-09-25","close":220.3325},{"date":"2024-09-26","close":220.7763},{"date":"2024-09-27","close":221.8019},{"date":"2024-09-30","close":221.9597},{"date":"2024-10-01","close":221.1214},{"date":"2024-10-02","close":218.5674},{"date":"2024-10-03","close":217.8968},{"date":"2024-10-04","close":216.8909},{"date":"2024-10-07","close":216.457},{"date":"2024-10-08","close":217.7488},{"date":"2024-10-09","close":218.094},{"date":"2024-10-10","close":219.1196},{"date":"2024-10-11","close":219.4746},{"date":"2024-10-14","close":221.6934},{"date":"2024-10-15","close":229.8882},{"date":"2024-10-16","close":233.2904},{"date":"2024-10-17","close":232.3733},{"date":"2024-10-18","close":234.1385},{"date":"2024-10-21","close":233.2608},{"date":"2024-10-22","close":230.9237},{"date":"2024-10-23","close":231.2688},{"date":"2024-10-24","close":231.8999},{"date":"2024-10-25","close":231.2195},{"date":"2024-10-28","close":230.332},{"date":"2024-10-29","close":228.5569},{"date":"2024-10-30","close":226.2987},{"date":"2024-10-31","close":224.9181},{"date":"2024-11-01","close":231.0223},{"date":"2024-11-04","close":230.6476},{"date":"2024-11-05","close":230.7462},{"date":"2024-11-06","close":241.9782},{"date":"2024-11-07","close":244.3252},{"date":"2024-11-08","close":244.9662},{"date":"2024-11-11","close":245.6368},{"date":"2024-11-12","close":245.341},{"date":"2024-11-13","close":246.5046},{"date":"2024-11-14","close":240.0356},{"date":"2024-11-15","close":237.446},{"date":"2024-11-18","close":240.0454},{"date":"2024-11-19","close":238.1774},{"date":"2024-11-20","close":240.3716},{"date":"2024-11-21","close":242.8327},{"date":"2024-11-22","close":242.1705},{"date":"2024-11-25","close":241.3896},{"date":"2024-11-26","close":245.5605},{"date":"2024-11-27","close":246.7861},{"date":"2024-11-29","close":248.6245},{"date":"2024-12-02","close":246.964},{"date":"2024-12-03","close":247.1419},{"date":"2024-12-04","close":245.4518},{"date":"2024-12-05","close":241.4687},{"date":"2024-12-06","close":240.5792},{"date":"2024-12-09","close":237.7129},{"date":"2024-12-10","close":234.2536},{"date":"2024-12-11","close":229.1931},{"date":"2024-12-12","close":229.4204},{"date":"2024-12-13","close":229.5391},{"date":"2024-12-16","close":227.1472},{"date":"2024-12-17","close":224.9926},{"date":"2024-12-18","close":224.3501},{"date":"2024-12-19","close":223.6385},{"date":"2024-12-20","close":225.042},{"date":"2024-12-23","close":224.9926},{"date":"2024-12-24","close":224.8937},{"date":"2024-12-26","close":223.9548},{"date":"2024-12-27","close":224.2908},{"date":"2024-12-30","close":222.0966},{"date":"2024-12-31","close":222.067},{"date":"2025-01-02","close":222.1263},{"date":"2025-01-03","close":226.5344},{"date":"2025-01-06","close":226.2181},{"date":"2025-01-07","close":231.5158},{"date":"2025-01-08","close":235.064},{"date":"2025-01-10","close":233.4431},{"date":"2025-01-13","close":233.3443},{"date":"2025-01-14","close":237.2582},{"date":"2025-01-15","close":234.9059},{"date":"2025-01-16","close":238.0885},{"date":"2025-01-17","close":239.235},{"date":"2025-01-21","close":242.2198},{"date":"2025-01-22","close":244.0879},{"date":"2025-01-23","close":245.0565},{"date":"2025-01-24","close":245.5902},{"date":"2025-01-27","close":251.9257},{"date":"2025-01-28","close":252.1332},{"date":"2025-01-29","close":252.9634},{"date":"2025-01-30","close":255.4541},{"date":"2025-01-31","close":251.2536},{"date":"2025-02-03","close":251.471},{"date":"2025-02-04","close":248.6443},{"date":"2025-02-05","close":250.3344},{"date":"2025-02-06","close":243.2675},{"date":"2025-02-07","close":244.9972},{"date":"2025-02-10","close":243.5146},{"date":"2025-02-11","close":243.8803},{"date":"2025-02-12","close":240.757},{"date":"2025-02-13","close":241.6861},{"date":"2025-02-14","close":240.3488},{"date":"2025-02-18","close":239.17},{"date":"2025-02-19","close":243.1126},{"date":"2025-02-20","close":241.1711},{"date":"2025-02-21","close":239.1601},{"date":"2025-02-24","close":241.9437},{"date":"2025-02-25","close":248.1746},{"date":"2025-02-26","close":248.2934},{"date":"2025-02-27","close":246.6688},{"date":"2025-02-28","close":251.1562},{"date":"2025-03-03","close":252.979},{"date":"2025-03-04","close":250.8987},{"date":"2025-03-05","close":249.1652},{"date":"2025-03-06","close":251.3841},{"date":"2025-03-07","close":252.1865},{"date":"2025-03-10","close":259.1009},{"date":"2025-03-11","close":258.2192},{"date":"2025-03-12","close":251.6119},{"date":"2025-03-13","close":253.6031},{"date":"2025-03-14","close":255.6437},{"date":"2025-03-17","close":258.5065},{"date":"2025-03-18","close":261.6566},{"date":"2025-03-19","close":263.3109},{"date":"2025-03-20","close":265.3218},{"date":"2025-03-21","close":264.9156},{"date":"2025-03-24","close":264.985},{"date":"2025-03-25","close":265.9558},{"date":"2025-03-26","close":268.8384},{"date":"2025-03-27","close":271.3942},{"date":"2025-03-28","close":272.6225},{"date":"2025-03-31","close":275.4755},{"date":"2025-04-01","close":274.8018},{"date":"2025-04-02","close":276.8821},{"date":"2025-04-03","close":286.6395},{"date":"2025-04-04","close":275.7726},{"date":"2025-04-07","close":271.9786},{"date":"2025-04-08","close":272.147},{"date":"2025-04-09","close":271.3149},{"date":"2025-04-10","close":276.5255},{"date":"2025-04-11","close":281.6568},{"date":"2025-04-14","close":281.6172},{"date":"2025-04-15","close":281.8648},{"date":"2025-04-16","close":281.7657},{"date":"2025-04-17","close":284.0441},{"date":"2025-04-21","close":278.5166},{"date":"2025-04-22","close":283.5785},{"date":"2025-04-23","close":282.0332},{"date":"2025-04-24","close":279.735},{"date":"2025-04-25","close":283.212},{"date":"2025-04-28","close":285.0446},{"date":"2025-04-29","close":287.4419},{"date":"2025-04-30","close":289.9184},{"date":"2025-05-01","close":287.6994},{"date":"2025-05-02","close":289.3735},{"date":"2025-05-05","close":289.2249},{"date":"2025-05-06","close":288.0759},{"date":"2025-05-07","close":301.7164},{"date":"2025-05-08","close":281.1021},{"date":"2025-05-09","close":280.3393},{"date":"2025-05-12","close":275.7628},{"date":"2025-05-13","close":276.3769},{"date":"2025-05-14","close":276.5255},{"date":"2025-05-15","close":283.2813},{"date":"2025-05-16","close":288.0454},{"date":"2025-05-19","close":290.4374},{"date":"2025-05-20","close":290.7351},{"date":"2025-05-21","close":289.1768},{"date":"2025-05-22","close":287.9362},{"date":"2025-05-23","close":290.1595},{"date":"2025-05-27","close":291.1917},{"date":"2025-05-28","close":287.0231},{"date":"2025-05-29","close":288.5118},{"date":"2025-05-30","close":289.0577},{"date":"2025-06-02","close":289.8816},{"date":"2025-06-03","close":289.3654},{"date":"2025-06-04","close":286.8544},{"date":"2025-06-05","close":286.2489},{"date":"2025-06-06","close":286.775},{"date":"2025-06-09","close":281.8224},{"date":"2025-06-10","close":282.1101},{"date":"2025-06-11","close":284.4922},{"date":"2025-06-12","close":292.8293},{"date":"2025-06-13","close":293.3255},{"date":"2025-06-16","close":290.3083},{"date":"2025-06-17","close":291.0031},{"date":"2025-06-18","close":294.5264},{"date":"2025-06-20","close":291.4596},{"date":"2025-06-23","close":290.9336},{"date":"2025-06-24","close":291.9162},{"date":"2025-06-25","close":290.1296},{"date":"2025-06-26","close":294.3577},{"date":"2025-06-27","close":297.1765},{"date":"2025-06-30","close":297.6032},{"date":"2025-07-01","close":293.1171},{"date":"2025-07-02","close":288.9883},{"date":"2025-07-03","close":294.0103},{"date":"2025-07-07","close":300.2334},{"date":"2025-07-08","close":295.7968},{"date":"2025-07-09","close":297.9109},{"date":"2025-07-10","close":295.0922},{"date":"2025-07-11","close":292.998},{"date":"2025-07-14","close":294.8341},{"date":"2025-07-15","close":292.4422},{"date":"2025-07-16","close":295.5983},{"date":"2025-07-17","close":292.1742},{"date":"2025-07-18","close":290.6755},{"date":"2025-07-21","close":290.4771},{"date":"2025-07-22","close":290.7748},{"date":"2025-07-23","close":291.2412},{"date":"2025-07-24","close":288.2737},{"date":"2025-07-25","close":288.1844},{"date":"2025-07-28","close":284.0555},{"date":"2025-07-29","close":287.0503},{"date":"2025-07-30","close":289.0613},{"date":"2025-07-31","close":283.395},{"date":"2025-08-01","close":285.6437},{"date":"2025-08-04","close":290.884},{"date":"2025-08-05","close":289.6061},{"date":"2025-08-06","close":281.1166},{"date":"2025-08-07","close":275.787},{"date":"2025-08-08","close":282.4539},{"date":"2025-08-11","close":287.9716},{"date":"2025-08-12","close":286.4362},{"date":"2025-08-13","close":288.3084},{"date":"2025-08-14","close":292.1025},{"date":"2025-08-15","close":290.6165},{"date":"2025-08-18","close":288.1651},{"date":"2025-08-19","close":292.4923},{"date":"2025-08-20","close":301.4047},{"date":"2025-08-21","close":300.9482},{"date":"2025-08-22","close":290.3982},{"date":"2025-08-25","close":286.1306},{"date":"2025-08-26","close":287.52},{"date":"2025-08-27","close":288.3736},{"date":"2025-08-28","close":287.7086},{"date":"2025-08-29","close":289.4156},{"date":"2025-09-02","close":292.6313},{"date":"2025-09-03","close":292.9191},{"date":"2025-09-04","close":290.4974},{"date":"2025-09-05","close":290.299},{"date":"2025-09-08","close":295.6186},{"date":"2025-09-09","close":296.4225},{"date":"2025-09-10","close":294.0902},{"date":"2025-09-11","close":300.5214},{"date":"2025-09-12","close":300.2436},{"date":"2025-09-15","close":289.2072},{"date":"2025-09-16","close":287.8178},{"date":"2025-09-17","close":286.9047},{"date":"2025-09-18","close":288.6514},{"date":"2025-09-19","close":287.8376},{"date":"2025-09-22","close":286.6169},{"date":"2025-09-23","close":300.1245},{"date":"2025-09-24","close":306.0396},{"date":"2025-09-25","close":296.5714},{"date":"2025-09-26","close":304.6898},{"date":"2025-09-29","close":305.7518},{"date":"2025-09-30","close":310.1782},{"date":"2025-10-01","close":309.4239},{"date":"2025-10-02","close":306.248},{"date":"2025-10-03","close":300.4817},{"date":"2025-10-06","close":303.0026},{"date":"2025-10-07","close":306.387},{"date":"2025-10-08","close":308.2727},{"date":"2025-10-09","close":311.7563},{"date":"2025-10-10","close":315.6071},{"date":"2025-10-13","close":314.6146},{"date":"2025-10-14","close":315.5376},{"date":"2025-10-15","close":317.205},{"date":"2025-10-16","close":316.9965},{"date":"2025-10-17","close":322.2467},{"date":"2025-10-20","close":324.9264},{"date":"2025-10-21","close":326.3456},{"date":"2025-10-22","close":328.3107},{"date":"2025-10-23","close":326.0876},{"date":"2025-10-24","close":330.2064},{"date":"2025-10-27","close":333.5212},{"date":"2025-10-28","close":333.1143},{"date":"2025-10-29","close":330.6629},{"date":"2025-10-30","close":338.6424},{"date":"2025-10-31","close":335.268},{"date":"2025-11-03","close":338.3645},{"date":"2025-11-04","close":341.9374},{"date":"2025-11-05","close":351.3362},{"date":"2025-11-06","close":357.5292},{"date":"2025-11-07","close":357.9858},{"date":"2025-11-10","close":361.906},{"date":"2025-11-11","close":362.3328},{"date":"2025-11-12","close":360.6853},{"date":"2025-11-13","close":362.7},{"date":"2025-11-14","close":359.8119},{"date":"2025-11-17","close":362.8539},{"date":"2025-11-18","close":359.5137},{"date":"2025-11-19","close":358.609},{"date":"2025-11-20","close":359.9411},{"date":"2025-11-21","close":363.5299},{"date":"2025-11-24","close":370.0315},{"date":"2025-11-25","close":372.5466},{"date":"2025-11-26","close":366.3632},{"date":"2025-11-28","close":366.7608},{"date":"2025-12-01","close":358.0026},{"date":"2025-12-02","close":348.6082},{"date":"2025-12-03","close":333.3385},{"date":"2025-12-04","close":335.6448},{"date":"2025-12-05","close":337.6629},{"date":"2025-12-08","close":335.8337},{"date":"2025-12-09","close":335.3068},{"date":"2025-12-10","close":338.7863},{"date":"2025-12-11","close":342.4744},{"date":"2025-12-12","close":343.9656},{"date":"2025-12-15","close":348.2602},{"date":"2025-12-16","close":339.7108},{"date":"2025-12-17","close":340.9435},{"date":"2025-12-18","close":338.5775},{"date":"2025-12-19","close":338.9254},{"date":"2025-12-22","close":338.0307},{"date":"2025-12-23","close":338.5874},{"date":"2025-12-24","close":337.981},{"date":"2025-12-26","close":339.0447},{"date":"2025-12-29","close":338.2494},{"date":"2025-12-30","close":338.0407},{"date":"2025-12-31","close":335.7641},{"date":"2026-01-02","close":336.8775},{"date":"2026-01-05","close":338.9155},{"date":"2026-01-06","close":344.1346},{"date":"2026-01-07","close":338.4085},{"date":"2026-01-08","close":333.766},{"date":"2026-01-09","close":333.7162},{"date":"2026-01-12","close":340.1482},{"date":"2026-01-13","close":343.8463},{"date":"2026-01-14","close":347.8725},{"date":"2026-01-15","close":353.2607},{"date":"2026-01-16","close":352.7636},{"date":"2026-01-20","close":348.6082},{"date":"2026-01-21","close":349.6818},{"date":"2026-01-22","close":350.3976},{"date":"2026-01-23","close":351.4016},{"date":"2026-01-26","close":353.4197},{"date":"2026-01-27","close":354.046},{"date":"2026-01-28","close":348.4789},{"date":"2026-01-29","close":350.0298},{"date":"2026-01-30","close":357.1079},{"date":"2026-02-02","close":361.4224},{"date":"2026-02-03","close":359.623},{"date":"2026-02-04","close":328.0299},{"date":"2026-02-05","close":350.0894},{"date":"2026-02-06","close":357.1377},{"date":"2026-02-09","close":361.1341},{"date":"2026-02-10","close":357.8833},{"date":"2026-02-11","close":363.5498},{"date":"2026-02-12","close":348.9959},{"date":"2026-02-13","close":359.3049},{"date":"2026-02-17","close":358.4485},{"date":"2026-02-18","close":358.7074},{"date":"2026-02-19","close":357.5922},{"date":"2026-02-20","close":359.5538},{"date":"2026-02-23","close":364.4829},{"date":"2026-02-24","close":362.8399},{"date":"2026-02-25","close":361.4956},{"date":"2026-02-26","close":365.1003},{"date":"2026-02-27","close":370.5671},{"date":"2026-03-02","close":371.0749},{"date":"2026-03-03","close":369.8701},{"date":"2026-03-04","close":366.6338},{"date":"2026-03-05","close":357.7615},{"date":"2026-03-06","close":356.9449},{"date":"2026-03-09","close":360.2708},{"date":"2026-03-10","close":350.7014},{"date":"2026-03-11","close":348.8194},{"date":"2026-03-12","close":351.1595},{"date":"2026-03-13","close":348.4709},{"date":"2026-03-16","close":344.4181},{"date":"2026-03-17","close":333.2953},{"date":"2026-03-18","close":323.8056},{"date":"2026-03-19","close":330.3379},{"date":"2026-03-20","close":325.5283},{"date":"2026-03-23","close":319.2549},{"date":"2026-03-24","close":325.8867},{"date":"2026-03-25","close":323.706},{"date":"2026-03-26","close":316.6858},{"date":"2026-03-27","close":311.1294},{"date":"2026-03-30","close":308.62},{"date":"2026-03-31","close":312.8122},{"date":"2026-04-01","close":316.3174},{"date":"2026-04-02","close":323.4272},{"date":"2026-04-06","close":319.6034},{"date":"2026-04-07","close":319.5337},{"date":"2026-04-08","close":323.5566},{"date":"2026-04-09","close":321.0971},{"date":"2026-04-10","close":319.464},{"date":"2026-04-13","close":317.7712},{"date":"2026-04-14","close":318.5479},{"date":"2026-04-15","close":316.2377},{"date":"2026-04-16","close":321.0075},{"date":"2026-04-17","close":326.1755},{"date":"2026-04-20","close":321.6448},{"date":"2026-04-21","close":311.0696},{"date":"2026-04-22","close":306.9969},{"date":"2026-04-23","close":310.0739},{"date":"2026-04-24","close":306.8874},{"date":"2026-04-27","close":308.8491},{"date":"2026-04-28","close":310.6713},{"date":"2026-04-29","close":310.1137},{"date":"2026-04-30","close":306.7082},{"date":"2026-05-01","close":302.7151},{"date":"2026-05-04","close":302.3765},{"date":"2026-05-05","close":304.6071},{"date":"2026-05-06","close":251.6718},{"date":"2026-05-07","close":254.5794},{"date":"2026-05-08","close":259.9765},{"date":"2026-05-11","close":258.6023},{"date":"2026-05-12","close":259.8271},{"date":"2026-05-13","close":254.5993},{"date":"2026-05-14","close":260.0064},{"date":"2026-05-15","close":257.2182},{"date":"2026-05-18","close":261.3703},{"date":"2026-05-19","close":265.6621},{"date":"2026-05-20","close":264.2448},{"date":"2026-05-21","close":264.9335},{"date":"2026-05-22","close":274.3854},{"date":"2026-05-26","close":270.2633},{"date":"2026-05-27","close":266.5005},{"date":"2026-05-28","close":267.1991},{"date":"2026-05-29","close":268.846},{"date":"2026-06-01","close":264.1849},{"date":"2026-06-02","close":264.3346},{"date":"2026-06-03","close":263.1369},{"date":"2026-06-04","close":269.8042},{"date":"2026-06-05","close":274.5151},{"date":"2026-06-08","close":273.557},{"date":"2026-06-09","close":279.0365},{"date":"2026-06-10","close":280.7033},{"date":"2026-06-11","close":280.9429},{"date":"2026-06-12","close":281.1325},{"date":"2026-06-15","close":280.893},{"date":"2026-06-16","close":280.9229},{"date":"2026-06-17","close":276.5612},{"date":"2026-06-18","close":271.3113},{"date":"2026-06-22","close":270.7623},{"date":"2026-06-23","close":280.5636},{"date":"2026-06-24","close":283.9272},{"date":"2026-06-25","close":286.4024},{"date":"2026-06-26","close":285.584},{"date":"2026-06-29","close":281.1125},{"date":"2026-06-30","close":282.44},{"date":"2026-07-01","close":287.8696},{"date":"2026-07-02","close":295.9442},{"date":"2026-07-06","close":297.9803},{"date":"2026-07-07","close":303.899},{"date":"2026-07-08","close":308.9793},{"date":"2026-07-09","close":301.8828},{"date":"2026-07-10","close":302.861},{"date":"2026-07-13","close":305.5458},{"date":"2026-07-14","close":301.7032},{"date":"2026-07-15","close":296.0041},{"date":"2026-07-16","close":307.4023},{"date":"2026-07-17","close":307.3124},{"date":"2026-07-20","close":303.4099},{"date":"2026-07-21","close":302.4917},{"date":"2026-07-22","close":300.0064},{"date":"2026-07-23","close":304.4779},{"date":"2026-07-24","close":309.2986},{"date":"2026-07-27","close":310.5562},{"date":"2026-07-28","close":318.9702},{"date":"2026-07-29","close":318.002},{"date":"2026-07-30","close":311.6342},{"date":"2026-07-31","close":310.7459},{"date":"2026-08-03","close":307.7815},{"date":"2026-08-04","close":305.6955},{"date":"2026-08-05","close":316.6147},{"date":"2026-08-06","close":324.3898},{"date":"2026-08-07","close":319.8485},{"date":"2026-08-10","close":324.3798},{"date":"2026-08-11","close":333.2329},{"date":"2026-08-12","close":313.5705},{"date":"2026-08-13","close":309.4184},{"date":"2026-08-14","close":313.82},{"date":"2026-08-17","close":312.52},{"date":"2026-08-18","close":316.13},{"date":"2026-08-19","close":317.1},{"date":"2026-08-20","close":314.69},{"date":"2026-08-21","close":318.04},{"date":"2026-08-24","close":323.77},{"date":"2026-08-25","close":328.06},{"date":"2026-08-26","close":327.79},{"date":"2026-08-27","close":321.23},{"date":"2026-08-28","close":322.03},{"date":"2026-08-31","close":323.6},{"date":"2026-09-01","close":330.97},{"date":"2026-09-02","close":336.36},{"date":"2026-09-03","close":337.22},{"date":"2026-09-04","close":330.95},{"date":"2026-09-08","close":324.69},{"date":"2026-09-09","close":323.32},{"date":"2026-09-10","close":320.95},{"date":"2026-09-11","close":321.57},{"date":"2026-09-14","close":326.23},{"date":"2026-09-15","close":323.29},{"date":"2026-09-16","close":318.5},{"date":"2026-09-17","close":309.41},{"date":"2026-09-18","close":308.78},{"date":"2026-09-21","close":316.49},{"date":"2026-09-22","close":314.43},{"date":"2026-09-23","close":312.28},{"date":"2026-09-24","close":309.87},{"date":"2026-09-25","close":306.92},{"date":"2026-09-28","close":303.81},{"date":"2026-09-29","close":307.6},{"date":"2026-09-30","close":300.25},{"date":"2026-10-01","close":309.78},{"date":"2026-10-02","close":309.05},{"date":"2026-10-05","close":314.93},{"date":"2026-10-06","close":316.37},{"date":"2026-10-07","close":317.25},{"date":"2026-10-08","close":321.35},{"date":"2026-10-09","close":323.85},{"date":"2026-10-12","close":325.06},{"date":"2026-10-13","close":330.11},{"date":"2026-10-14","close":336.17},{"date":"2026-10-15","close":341.41},{"date":"2026-10-16","close":340.92},{"date":"2026-10-19","close":340.0},{"date":"2026-10-20","close":343.27},{"date":"2026-10-21","close":340.43},{"date":"2026-10-22","close":338.37}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":338.48,"low_30d":295.01,"support":300.06,"high_30d":345.46,"change_1d":-0.6,"change_7d":-0.7,"change_30d":5.2,"resistance":340.41,"position_in_range":86.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":37.57,"per":21.39,"quarter":"2024-Q3"},{"pbr":153.6,"per":18.64,"quarter":"2024-Q4"},{"pbr":34.38,"per":17.67,"quarter":"2025-Q1"},{"pbr":21.81,"per":18.58,"quarter":"2025-Q2"},{"pbr":30.94,"per":19.21,"quarter":"2025-Q3"},{"pbr":25.49,"per":19.4,"quarter":"2025-Q4"},{"pbr":15.5,"per":20.55,"quarter":"2026-Q1"},{"pbr":16.08,"per":18.76,"quarter":"2026-Q2"},{"pbr":null,"per":16.47,"quarter":"2026-Q3"},{"pbr":17.39,"per":19.74,"quarter":"현재"}],"timeline":[{"close":221.6985,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":221.9597,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":222.067,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":275.4755,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":297.6032,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":310.1782,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":335.7641,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":312.8122,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":282.44,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":41.92,"pbr_5y_low":15.5,"per_5y_avg":18.96,"per_5y_low":16.47,"current_pbr":17.39,"current_per":19.74,"pbr_5y_high":153.6,"per_5y_high":21.39,"pbr_5y_median":28.21,"per_5y_median":18.76,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":25.0,"per_percentile":77.8,"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":["ROE 29.7% (20% 이상)","이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 85 과매수 구간","D/E(유이자부채/자본총계) 3.8배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Medical Distribution"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +8.2%"},"momentum":{"grade":"C","reason":"RSI 85"},"valuation":{"grade":"C","reason":"PER 19.73x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 29.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.08,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":29.71,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":29.35,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":3.84,"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":3.75,"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":4.26,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.3,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.57,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":37.57,"per":21.39,"close":221.6985,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":153.6,"per":18.64,"close":221.9597,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":34.38,"per":17.67,"close":222.067,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":21.81,"per":18.58,"close":275.4755,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":30.94,"per":19.21,"close":297.6032,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":25.49,"per":19.4,"close":310.1782,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":15.5,"per":20.55,"close":335.7641,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":16.08,"per":18.76,"close":312.8122,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":16.47,"close":282.44,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"19.7배"},{"label":"PBR","value":"17.4배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"29.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":4.48,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":84754837000.0,"market_cap":null,"net_income":763518000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.042560815732558134,"total_assets":null,"total_equity":null,"profit_margin":0.009008547795331138,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1120217000.0,"operating_margin":0.013217145353013894},{"eps":4.75,"pbr":null,"per":null,"roa":0.010815849517752123,"roe":0.29709627271171873,"revenue":78355916000.0,"market_cap":null,"net_income":906428250.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.04240278423903563,"total_assets":83805553000.0,"total_equity":3050958000.0,"profit_margin":0.011568089510943883,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1344950000.0,"operating_margin":0.017164626088986057},{"eps":4.08,"pbr":null,"per":null,"roa":0.00685404294561928,"roe":0.16471881539561867,"revenue":85932016000.0,"market_cap":null,"net_income":559647000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.032719702514601774,"total_assets":81652100000.0,"total_equity":3397590000.0,"profit_margin":0.006512671598441261,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1016381000.0,"operating_margin":0.011827733681937591},{"eps":3.84,"pbr":null,"per":null,"roa":-0.0043351038435928265,"roe":-0.17801132719322885,"revenue":83728554000.0,"market_cap":null,"net_income":-339704000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.031094111573932114,"total_assets":78361214000.0,"total_equity":1908328000.0,"profit_margin":-0.004057206099606115,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":854599000.0,"operating_margin":0.010206780831303977},{"eps":4.0,"pbr":null,"per":null,"roa":0.008975075007071408,"roe":0.4558311267961478,"revenue":80663532000.0,"market_cap":null,"net_income":687402000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.03295666497717953,"total_assets":76590112000.0,"total_equity":1508019000.0,"profit_margin":0.008521843551308911,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":985520000.0,"operating_margin":0.012217664855042549},{"eps":4.42,"pbr":null,"per":null,"roa":0.009706612249390371,"roe":0.3625257740028371,"revenue":75453673000.0,"market_cap":null,"net_income":717871000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.034667947841319796,"total_assets":73956905000.0,"total_equity":1980193000.0,"profit_margin":0.009514063019834701,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1015784000.0,"operating_margin":0.013462353250848371},{"eps":3.73,"pbr":null,"per":null,"roa":0.006862950034156028,"roe":0.48240733701474175,"revenue":81487060000.0,"market_cap":null,"net_income":488600000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.02778147842123645,"total_assets":71193874000.0,"total_equity":1012837000.0,"profit_margin":0.005996044034476148,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":791776000.0,"operating_margin":0.00971658567630247},{"eps":3.34,"pbr":null,"per":null,"roa":4.897594088039163e-05,"roe":0.014926295348221378,"revenue":79050106000.0,"market_cap":null,"net_income":3382000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.027365023394149528,"total_assets":69054314000.0,"total_equity":226580000.0,"profit_margin":4.2782991334635276e-05,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":672865000.0,"operating_margin":0.008511879794316784},{"eps":3.34,"pbr":null,"per":null,"roa":0.007240459133855304,"roe":0.5225446358606541,"revenue":74241353000.0,"market_cap":null,"net_income":483463000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.028105320224969498,"total_assets":66772423000.0,"total_equity":925209000.0,"profit_margin":0.006512044574403163,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":703371000.0,"operating_margin":0.009474113436483304},{"eps":2.154390914039765,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":68414307000.0,"market_cap":null,"net_income":420775000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.032998609486755454,"total_assets":null,"total_equity":null,"profit_margin":0.0061503948289646495,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":868767000.0,"operating_margin":0.012698615802685833},{"eps":3.0760200545902783,"pbr":null,"per":null,"roa":0.009298148685265736,"roe":0.6597543278896746,"revenue":72252833000.0,"market_cap":null,"net_income":601500000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.029756078906968256,"total_assets":64690297000.0,"total_equity":911703000.0,"profit_margin":0.008324933086014773,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":751214000.0,"operating_margin":0.010397017927310891},{"eps":1.7927597181004837,"pbr":null,"per":null,"roa":0.005603772812197994,"roe":0.671576600134482,"revenue":68922331000.0,"market_cap":null,"net_income":350565000.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":0.027663660998348997,"total_assets":62558746000.0,"total_equity":522003000.0,"profit_margin":0.005086377592191419,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":512816000.0,"operating_margin":0.007440491239334317}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10.3632,"per":21.39,"date":"2024-06","close":221.7,"source":"reported"},{"eps":10.3632,"per":22.59,"date":"2024-07","close":234.08,"source":"reported"},{"eps":10.3632,"per":22.8,"date":"2024-08","close":236.25,"source":"reported"},{"eps":11.9104,"per":18.64,"date":"2024-09","close":221.96,"source":"reported"},{"eps":11.9104,"per":18.88,"date":"2024-10","close":224.92,"source":"reported"},{"eps":11.9104,"per":20.87,"date":"2024-11","close":248.62,"source":"reported"},{"eps":12.5644,"per":17.67,"date":"2024-12","close":222.07,"source":"reported"},{"eps":12.5644,"per":20.0,"date":"2025-01","close":251.25,"source":"reported"},{"eps":12.5644,"per":19.99,"date":"2025-02","close":251.16,"source":"reported"},{"eps":14.83,"per":18.58,"date":"2025-03","close":275.48,"source":"reported"},{"eps":14.83,"per":19.55,"date":"2025-04","close":289.92,"source":"reported"},{"eps":14.83,"per":19.49,"date":"2025-05","close":289.06,"source":"reported"},{"eps":15.49,"per":19.21,"date":"2025-06","close":297.6,"source":"reported"},{"eps":15.49,"per":18.3,"date":"2025-07","close":283.39,"source":"reported"},{"eps":15.49,"per":18.68,"date":"2025-08","close":289.42,"source":"reported"},{"eps":15.99,"per":19.4,"date":"2025-09","close":310.18,"source":"reported"},{"eps":15.99,"per":20.97,"date":"2025-10","close":335.27,"source":"reported"},{"eps":15.99,"per":22.94,"date":"2025-11","close":366.76,"source":"reported"},{"eps":16.34,"per":20.55,"date":"2025-12","close":335.76,"source":"reported"},{"eps":16.34,"per":21.85,"date":"2026-01","close":357.11,"source":"reported"},{"eps":16.34,"per":22.68,"date":"2026-02","close":370.57,"source":"reported"},{"eps":16.67,"per":18.76,"date":"2026-03","close":312.81,"source":"reported"},{"eps":16.67,"per":18.4,"date":"2026-04","close":306.71,"source":"reported"},{"eps":16.67,"per":16.13,"date":"2026-05","close":268.85,"source":"reported"},{"eps":17.15,"per":16.47,"date":"2026-06","close":282.44,"source":"reported"},{"eps":17.15,"per":18.12,"date":"2026-07","close":310.75,"source":"reported"},{"eps":17.15,"per":18.87,"date":"2026-08","close":323.6,"source":"reported"},{"eps":17.15,"per":17.51,"date":"2026-09","close":300.25,"source":"reported"},{"eps":17.15,"per":19.73,"date":"2026-10","close":338.37,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.62,"std":1.79,"count":29,"current":19.73,"lower_1sd":17.83,"upper_1sd":21.41},"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":"Cencora, Inc.","phase":"above-fold","symbol_resolved":true}