{"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":"2026-10-23T10:00:24.226770+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.6,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","unit":"%","value":21.8,"direction":"higher_better","percentile":76}],"summary":"매출 +8.6%","percentile":70},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":77.4,"direction":null,"percentile":77},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":5.8,"direction":"higher_better","percentile":65}],"summary":"RSI 77","percentile":71},"valuation":{"grade":"C","metrics":[],"summary":"PER 36.8x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.84,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.86,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":40.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.8x, 순차입금비율 0.9x","percentile":61}},"signals":[],"summary":"Ecolab Inc.(ECL)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 822.39억. 현재가 $292.21, 전일 대비 +1.4%, 30일 +5.8%. PER 36.8배 / ROE 5.3%. 기술적 시그널: RSI 77(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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.03,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.03%","value_pct":1.03},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":37.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.86,"direction":"lower_better","percentile":null}],"summary":"배당성향 38%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.03},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":3.3713934995756745,"grade":"B","trend":"상승","atr_14":5.687414285714287,"rsi_14":77.35737511084831,"sma_20":282.4205,"sma_60":280.4925,"comment":"상승 추세, RSI 77","analysis":"RSI(14) 77.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(3.37)가 시그널선(2.40)을 상회합니다(골든크로스). 현재가가 SMA20(282)과 SMA60(280) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 271~294 (현재 위치 92%).","bb_lower":270.8062062634011,"bb_upper":294.0347937365989,"macd_signal":2.39702872736598},"change_pct":1.46,"chart_data":[{"date":"2024-10-23","open":252.23,"high":255.28,"low":251.86,"close":254.04,"volume":697800,"rsi_14":64.6,"sma_20":255.56,"sma_60":248.65,"sma_120":243.42},{"date":"2024-10-24","open":252.84,"high":254.5,"low":251.48,"close":251.7,"volume":760800,"rsi_14":59.06,"sma_20":255.59,"sma_60":249.08,"sma_120":243.66},{"date":"2024-10-25","open":252.14,"high":253.89,"low":248.44,"close":248.91,"volume":621100,"rsi_14":57.34,"sma_20":255.54,"sma_60":249.3,"sma_120":243.87},{"date":"2024-10-28","open":251.74,"high":252.9,"low":249.7,"close":251.81,"volume":1431900,"rsi_14":56.46,"sma_20":255.59,"sma_60":249.62,"sma_120":244.06},{"date":"2024-10-29","open":241.15,"high":250.93,"low":238.79,"close":249.17,"volume":1468200,"rsi_14":46.72,"sma_20":255.61,"sma_60":249.99,"sma_120":244.24},{"date":"2024-10-30","open":250.12,"high":252.35,"low":247.76,"close":248.03,"volume":1322600,"rsi_14":44.72,"sma_20":255.54,"sma_60":250.31,"sma_120":244.39},{"date":"2024-10-31","open":245.55,"high":247.38,"low":240.2,"close":241.29,"volume":1987200,"rsi_14":38.31,"sma_20":255.28,"sma_60":250.54,"sma_120":244.5},{"date":"2024-11-01","open":241.48,"high":242.48,"low":239.87,"close":240.15,"volume":1399800,"rsi_14":32.59,"sma_20":254.96,"sma_60":250.67,"sma_120":244.6},{"date":"2024-11-04","open":241.86,"high":242.31,"low":238.11,"close":240.08,"volume":1027300,"rsi_14":28.75,"sma_20":254.73,"sma_60":250.78,"sma_120":244.71},{"date":"2024-11-05","open":240.17,"high":242.75,"low":238.47,"close":242.39,"volume":719100,"rsi_14":30.57,"sma_20":254.45,"sma_60":250.94,"sma_120":244.82},{"date":"2024-11-06","open":247.05,"high":247.05,"low":239.97,"close":240.28,"volume":1230600,"rsi_14":31.05,"sma_20":253.9,"sma_60":250.99,"sma_120":244.92},{"date":"2024-11-07","open":241.97,"high":242.54,"low":240.04,"close":241.84,"volume":1027200,"rsi_14":24.64,"sma_20":253.42,"sma_60":251.11,"sma_120":245.03},{"date":"2024-11-08","open":241.39,"high":246.34,"low":241.39,"close":245.52,"volume":1023700,"rsi_14":35.43,"sma_20":253.22,"sma_60":251.28,"sma_120":245.16},{"date":"2024-11-11","open":245.45,"high":247.14,"low":244.99,"close":246.03,"volume":852600,"rsi_14":37.6,"sma_20":252.93,"sma_60":251.44,"sma_120":245.29},{"date":"2024-11-12","open":246.66,"high":246.93,"low":243.22,"close":243.82,"volume":1383600,"rsi_14":34.1,"sma_20":252.43,"sma_60":251.54,"sma_120":245.41},{"date":"2024-11-13","open":243.89,"high":245.62,"low":243.38,"close":245.38,"volume":998100,"rsi_14":39.92,"sma_20":251.94,"sma_60":251.66,"sma_120":245.55},{"date":"2024-11-14","open":244.21,"high":245.41,"low":242.96,"close":243.13,"volume":793000,"rsi_14":40.63,"sma_20":251.47,"sma_60":251.68,"sma_120":245.66},{"date":"2024-11-15","open":241.94,"high":242.19,"low":240.01,"close":240.8,"volume":1025700,"rsi_14":31.8,"sma_20":250.66,"sma_60":251.67,"sma_120":245.8},{"date":"2024-11-18","open":240.51,"high":242.36,"low":240.09,"close":241.52,"volume":787600,"rsi_14":36.49,"sma_20":249.99,"sma_60":251.64,"sma_120":245.96},{"date":"2024-11-19","open":240.5,"high":241.63,"low":238.35,"close":239.88,"volume":1131100,"rsi_14":35.86,"sma_20":249.3,"sma_60":251.6,"sma_120":246.09},{"date":"2024-11-20","open":239.91,"high":241.03,"low":235.77,"close":237.4,"volume":1484600,"rsi_14":42.08,"sma_20":248.45,"sma_60":251.48,"sma_120":246.17},{"date":"2024-11-21","open":237.35,"high":239.13,"low":237.08,"close":239.02,"volume":1750900,"rsi_14":47.74,"sma_20":247.8,"sma_60":251.38,"sma_120":246.26},{"date":"2024-11-22","open":240.43,"high":242.39,"low":239.41,"close":240.86,"volume":1316000,"rsi_14":51.47,"sma_20":247.39,"sma_60":251.3,"sma_120":246.34},{"date":"2024-11-25","open":241.55,"high":242.67,"low":240.18,"close":242.45,"volume":2308300,"rsi_14":50.13,"sma_20":246.92,"sma_60":251.2,"sma_120":246.4},{"date":"2024-11-26","open":242.02,"high":244.77,"low":240.55,"close":242.91,"volume":809300,"rsi_14":55.36,"sma_20":246.6,"sma_60":251.19,"sma_120":246.46},{"date":"2024-11-27","open":242.65,"high":244.7,"low":242.54,"close":243.22,"volume":648400,"rsi_14":52.98,"sma_20":246.35,"sma_60":251.2,"sma_120":246.53},{"date":"2024-11-29","open":242.73,"high":244.94,"low":242.73,"close":244.27,"volume":722100,"rsi_14":46.97,"sma_20":246.51,"sma_60":251.24,"sma_120":246.62},{"date":"2024-12-02","open":244.45,"high":245.29,"low":242.06,"close":243.96,"volume":968200,"rsi_14":44.92,"sma_20":246.7,"sma_60":251.29,"sma_120":246.68},{"date":"2024-12-03","open":244.18,"high":244.73,"low":241.35,"close":243.68,"volume":948200,"rsi_14":49.63,"sma_20":246.88,"sma_60":251.28,"sma_120":246.74},{"date":"2024-12-04","open":242.74,"high":244.65,"low":241.38,"close":244.36,"volume":680000,"rsi_14":47.09,"sma_20":246.98,"sma_60":251.24,"sma_120":246.8},{"date":"2024-12-05","open":243.12,"high":244.37,"low":241.93,"close":243.49,"volume":824300,"rsi_14":51.12,"sma_20":247.15,"sma_60":251.22,"sma_120":246.86},{"date":"2024-12-06","open":245.22,"high":247.71,"low":244.44,"close":245.81,"volume":931500,"rsi_14":65.49,"sma_20":247.35,"sma_60":251.21,"sma_120":246.92},{"date":"2024-12-09","open":245.03,"high":247.7,"low":244.6,"close":244.89,"volume":1017300,"rsi_14":60.29,"sma_20":247.32,"sma_60":251.2,"sma_120":246.97},{"date":"2024-12-10","open":245.39,"high":245.51,"low":242.11,"close":242.58,"volume":1295800,"rsi_14":57.93,"sma_20":247.14,"sma_60":251.09,"sma_120":247.0},{"date":"2024-12-11","open":242.35,"high":243.36,"low":240.75,"close":241.02,"volume":966700,"rsi_14":61.24,"sma_20":247.0,"sma_60":251.01,"sma_120":247.01},{"date":"2024-12-12","open":240.78,"high":244.84,"low":240.78,"close":244.31,"volume":929800,"rsi_14":64.88,"sma_20":246.95,"sma_60":251.01,"sma_120":247.05},{"date":"2024-12-13","open":243.8,"high":247.07,"low":242.86,"close":245.67,"volume":1428200,"rsi_14":63.9,"sma_20":247.07,"sma_60":251.0,"sma_120":247.12},{"date":"2024-12-16","open":246.29,"high":246.68,"low":243.52,"close":243.91,"volume":1245200,"rsi_14":54.16,"sma_20":247.23,"sma_60":250.95,"sma_120":247.19},{"date":"2024-12-17","open":244.94,"high":249.93,"low":242.08,"close":242.35,"volume":1801300,"rsi_14":46.91,"sma_20":247.24,"sma_60":250.8,"sma_120":247.24},{"date":"2024-12-18","open":241.15,"high":241.3,"low":233.77,"close":233.97,"volume":1291000,"rsi_14":31.92,"sma_20":246.91,"sma_60":250.53,"sma_120":247.24},{"date":"2024-12-19","open":232.84,"high":235.55,"low":231.78,"close":231.88,"volume":1588500,"rsi_14":27.03,"sma_20":246.6,"sma_60":250.2,"sma_120":247.24},{"date":"2024-12-20","open":232.49,"high":235.91,"low":231.13,"close":234.59,"volume":2427300,"rsi_14":33.75,"sma_20":246.34,"sma_60":249.91,"sma_120":247.26},{"date":"2024-12-23","open":234.1,"high":235.52,"low":232.77,"close":235.38,"volume":1089600,"rsi_14":35.71,"sma_20":246.03,"sma_60":249.65,"sma_120":247.29},{"date":"2024-12-24","open":234.77,"high":237.01,"low":232.74,"close":237.01,"volume":323200,"rsi_14":37.6,"sma_20":245.72,"sma_60":249.41,"sma_120":247.31},{"date":"2024-12-26","open":236.35,"high":236.35,"low":234.91,"close":235.65,"volume":521400,"rsi_14":37.03,"sma_20":245.32,"sma_60":249.18,"sma_120":247.28},{"date":"2024-12-27","open":234.85,"high":235.82,"low":232.39,"close":234.07,"volume":517400,"rsi_14":30.63,"sma_20":244.82,"sma_60":248.9,"sma_120":247.24},{"date":"2024-12-30","open":231.94,"high":232.64,"low":229.46,"close":230.88,"volume":723800,"rsi_14":28.61,"sma_20":244.11,"sma_60":248.63,"sma_120":247.17},{"date":"2024-12-31","open":231.45,"high":232.49,"low":229.52,"close":230.69,"volume":882300,"rsi_14":30.49,"sma_20":243.41,"sma_60":248.36,"sma_120":247.08},{"date":"2025-01-02","open":231.14,"high":232.52,"low":227.21,"close":227.35,"volume":922500,"rsi_14":28.9,"sma_20":242.54,"sma_60":248.05,"sma_120":246.96},{"date":"2025-01-03","open":227.66,"high":229.56,"low":226.53,"close":228.33,"volume":916700,"rsi_14":23.69,"sma_20":241.7,"sma_60":247.71,"sma_120":246.87},{"date":"2025-01-06","open":228.32,"high":229.64,"low":226.48,"close":227.79,"volume":1244200,"rsi_14":19.88,"sma_20":240.87,"sma_60":247.3,"sma_120":246.76},{"date":"2025-01-07","open":227.39,"high":230.12,"low":225.91,"close":227.85,"volume":1238900,"rsi_14":21.25,"sma_20":239.92,"sma_60":246.9,"sma_120":246.66},{"date":"2025-01-08","open":228.26,"high":231.24,"low":227.34,"close":230.93,"volume":904700,"rsi_14":30.92,"sma_20":239.18,"sma_60":246.57,"sma_120":246.6},{"date":"2025-01-10","open":228.18,"high":230.09,"low":225.96,"close":226.16,"volume":1254300,"rsi_14":35.15,"sma_20":238.31,"sma_60":246.13,"sma_120":246.48},{"date":"2025-01-13","open":225.57,"high":229.95,"low":224.1,"close":229.84,"volume":1368400,"rsi_14":46.35,"sma_20":237.71,"sma_60":245.72,"sma_120":246.38},{"date":"2025-01-14","open":229.82,"high":231.54,"low":229.22,"close":230.27,"volume":1080100,"rsi_14":41.57,"sma_20":236.97,"sma_60":245.28,"sma_120":246.27},{"date":"2025-01-15","open":234.02,"high":234.64,"low":231.49,"close":232.88,"volume":1240100,"rsi_14":45.44,"sma_20":236.29,"sma_60":244.94,"sma_120":246.2},{"date":"2025-01-16","open":233.69,"high":235.65,"low":232.92,"close":235.44,"volume":1031600,"rsi_14":47.24,"sma_20":235.82,"sma_60":244.57,"sma_120":246.16},{"date":"2025-01-17","open":236.86,"high":238.1,"low":233.73,"close":233.74,"volume":2312500,"rsi_14":46.68,"sma_20":235.39,"sma_60":244.21,"sma_120":246.09},{"date":"2025-01-21","open":234.08,"high":237.43,"low":232.97,"close":237.33,"volume":1267400,"rsi_14":55.3,"sma_20":235.56,"sma_60":243.92,"sma_120":246.04},{"date":"2025-01-22","open":237.35,"high":239.34,"low":235.31,"close":237.88,"volume":1058800,"rsi_14":62.45,"sma_20":235.86,"sma_60":243.64,"sma_120":246.14},{"date":"2025-01-23","open":238.05,"high":239.37,"low":235.94,"close":239.15,"volume":811300,"rsi_14":64.51,"sma_20":236.09,"sma_60":243.41,"sma_120":246.24},{"date":"2025-01-24","open":238.44,"high":240.03,"low":237.8,"close":238.31,"volume":924100,"rsi_14":70.53,"sma_20":236.24,"sma_60":243.22,"sma_120":246.26},{"date":"2025-01-27","open":237.69,"high":243.0,"low":236.87,"close":242.38,"volume":1276200,"rsi_14":73.59,"sma_20":236.51,"sma_60":243.05,"sma_120":246.33},{"date":"2025-01-28","open":246.95,"high":249.26,"low":243.15,"close":245.65,"volume":1410700,"rsi_14":77.47,"sma_20":237.02,"sma_60":242.98,"sma_120":246.49},{"date":"2025-01-29","open":244.84,"high":246.84,"low":242.94,"close":243.1,"volume":875000,"rsi_14":71.79,"sma_20":237.48,"sma_60":242.89,"sma_120":246.6},{"date":"2025-01-30","open":243.46,"high":248.93,"low":243.25,"close":248.59,"volume":1046400,"rsi_14":73.61,"sma_20":238.38,"sma_60":243.0,"sma_120":246.77},{"date":"2025-01-31","open":247.39,"high":248.64,"low":245.15,"close":246.31,"volume":1017200,"rsi_14":78.86,"sma_20":239.17,"sma_60":243.09,"sma_120":246.88},{"date":"2025-02-03","open":243.76,"high":246.91,"low":241.22,"close":245.64,"volume":982500,"rsi_14":74.76,"sma_20":240.1,"sma_60":243.18,"sma_120":246.98},{"date":"2025-02-04","open":247.24,"high":247.32,"low":243.42,"close":244.98,"volume":1253200,"rsi_14":72.89,"sma_20":240.95,"sma_60":243.21,"sma_120":247.07},{"date":"2025-02-05","open":246.18,"high":246.79,"low":244.27,"close":245.84,"volume":1142500,"rsi_14":71.32,"sma_20":241.87,"sma_60":243.29,"sma_120":247.14},{"date":"2025-02-06","open":246.12,"high":246.23,"low":243.27,"close":246.15,"volume":1068000,"rsi_14":69.03,"sma_20":242.79,"sma_60":243.36,"sma_120":247.23},{"date":"2025-02-07","open":245.35,"high":245.92,"low":243.17,"close":243.56,"volume":848800,"rsi_14":66.93,"sma_20":243.44,"sma_60":243.31,"sma_120":247.29},{"date":"2025-02-10","open":243.38,"high":243.38,"low":240.79,"close":242.13,"volume":2061300,"rsi_14":58.92,"sma_20":244.25,"sma_60":243.23,"sma_120":247.34},{"date":"2025-02-11","open":263.34,"high":263.41,"low":256.5,"close":257.18,"volume":2964300,"rsi_14":73.32,"sma_20":245.64,"sma_60":243.45,"sma_120":247.5},{"date":"2025-02-12","open":254.05,"high":258.5,"low":251.19,"close":257.97,"volume":1969200,"rsi_14":73.01,"sma_20":247.04,"sma_60":243.65,"sma_120":247.66},{"date":"2025-02-13","open":258.97,"high":263.09,"low":258.0,"close":261.35,"volume":1449300,"rsi_14":76.54,"sma_20":248.49,"sma_60":243.95,"sma_120":247.82},{"date":"2025-02-14","open":261.94,"high":263.84,"low":260.44,"close":260.63,"volume":991800,"rsi_14":72.78,"sma_20":249.77,"sma_60":244.27,"sma_120":247.97},{"date":"2025-02-18","open":260.68,"high":263.51,"low":258.9,"close":262.09,"volume":1265200,"rsi_14":71.49,"sma_20":251.21,"sma_60":244.61,"sma_120":248.13},{"date":"2025-02-19","open":262.22,"high":262.42,"low":259.73,"close":262.11,"volume":848900,"rsi_14":76.61,"sma_20":252.47,"sma_60":244.98,"sma_120":248.29},{"date":"2025-02-20","open":261.09,"high":263.46,"low":259.97,"close":263.19,"volume":936200,"rsi_14":73.31,"sma_20":253.75,"sma_60":245.4,"sma_120":248.44},{"date":"2025-02-21","open":263.22,"high":263.64,"low":260.12,"close":260.58,"volume":970300,"rsi_14":72.56,"sma_20":254.84,"sma_60":245.76,"sma_120":248.57},{"date":"2025-02-24","open":261.12,"high":261.78,"low":259.43,"close":259.72,"volume":1033000,"rsi_14":72.11,"sma_20":255.93,"sma_60":246.07,"sma_120":248.68},{"date":"2025-02-25","open":260.8,"high":263.99,"low":259.94,"close":261.57,"volume":1600000,"rsi_14":75.11,"sma_20":256.9,"sma_60":246.38,"sma_120":248.79},{"date":"2025-02-26","open":261.5,"high":263.92,"low":260.58,"close":262.34,"volume":849700,"rsi_14":75.04,"sma_20":257.75,"sma_60":246.7,"sma_120":248.94},{"date":"2025-02-27","open":261.81,"high":265.05,"low":260.8,"close":263.04,"volume":1193900,"rsi_14":75.33,"sma_20":258.76,"sma_60":247.02,"sma_120":249.11},{"date":"2025-02-28","open":265.04,"high":266.37,"low":263.51,"close":264.84,"volume":2340100,"rsi_14":82.69,"sma_20":259.59,"sma_60":247.36,"sma_120":249.3},{"date":"2025-03-03","open":266.97,"high":269.44,"low":264.9,"close":265.64,"volume":1464900,"rsi_14":86.85,"sma_20":260.57,"sma_60":247.72,"sma_120":249.5},{"date":"2025-03-04","open":265.09,"high":267.08,"low":262.92,"close":263.62,"volume":1586000,"rsi_14":67.07,"sma_20":261.48,"sma_60":248.04,"sma_120":249.66},{"date":"2025-03-05","open":263.75,"high":267.19,"low":263.23,"close":265.45,"volume":1513100,"rsi_14":68.79,"sma_20":262.52,"sma_60":248.39,"sma_120":249.82},{"date":"2025-03-06","open":264.15,"high":265.2,"low":260.94,"close":262.12,"volume":1467100,"rsi_14":51.93,"sma_20":263.35,"sma_60":248.69,"sma_120":249.96},{"date":"2025-03-07","open":260.51,"high":265.96,"low":260.05,"close":265.08,"volume":1160200,"rsi_14":60.07,"sma_20":264.31,"sma_60":249.01,"sma_120":250.11},{"date":"2025-03-10","open":262.9,"high":267.55,"low":260.64,"close":261.56,"volume":1534900,"rsi_14":48.9,"sma_20":265.22,"sma_60":249.28,"sma_120":250.24},{"date":"2025-03-11","open":261.48,"high":261.86,"low":254.45,"close":255.04,"volume":2276900,"rsi_14":38.47,"sma_20":265.88,"sma_60":249.48,"sma_120":250.29},{"date":"2025-03-12","open":255.43,"high":256.44,"low":250.83,"close":251.22,"volume":2025300,"rsi_14":32.08,"sma_20":265.58,"sma_60":249.64,"sma_120":250.33},{"date":"2025-03-13","open":251.09,"high":252.48,"low":244.4,"close":247.22,"volume":2234700,"rsi_14":30.79,"sma_20":265.03,"sma_60":249.68,"sma_120":250.35},{"date":"2025-03-14","open":247.11,"high":248.25,"low":244.05,"close":247.07,"volume":1944300,"rsi_14":31.44,"sma_20":264.31,"sma_60":249.69,"sma_120":250.35},{"date":"2025-03-17","open":245.96,"high":250.2,"low":245.55,"close":247.97,"volume":1062600,"rsi_14":29.48,"sma_20":263.66,"sma_60":249.75,"sma_120":250.35},{"date":"2025-03-18","open":248.04,"high":250.44,"low":247.07,"close":250.41,"volume":2636800,"rsi_14":31.59,"sma_20":263.04,"sma_60":249.88,"sma_120":250.34},{"date":"2025-03-19","open":250.34,"high":252.31,"low":249.45,"close":250.83,"volume":1780100,"rsi_14":31.02,"sma_20":262.43,"sma_60":250.15,"sma_120":250.34},{"date":"2025-03-20","open":249.66,"high":250.19,"low":247.22,"close":248.67,"volume":1179700,"rsi_14":25.44,"sma_20":261.66,"sma_60":250.42,"sma_120":250.31},{"date":"2025-03-21","open":246.63,"high":248.04,"low":244.03,"close":247.75,"volume":3034100,"rsi_14":23.02,"sma_20":260.98,"sma_60":250.64,"sma_120":250.27},{"date":"2025-03-24","open":247.75,"high":250.22,"low":246.62,"close":249.35,"volume":1470400,"rsi_14":28.01,"sma_20":260.42,"sma_60":250.86,"sma_120":250.26},{"date":"2025-03-25","open":250.13,"high":250.13,"low":246.76,"close":247.94,"volume":1106900,"rsi_14":22.91,"sma_20":259.69,"sma_60":251.04,"sma_120":250.22},{"date":"2025-03-26","open":248.34,"high":250.17,"low":248.34,"close":249.12,"volume":1192100,"rsi_14":28.22,"sma_20":258.99,"sma_60":251.25,"sma_120":250.21},{"date":"2025-03-27","open":249.59,"high":250.36,"low":247.78,"close":249.4,"volume":884800,"rsi_14":21.51,"sma_20":258.26,"sma_60":251.5,"sma_120":250.2},{"date":"2025-03-28","open":250.71,"high":250.84,"low":245.97,"close":246.28,"volume":775200,"rsi_14":21.82,"sma_20":257.29,"sma_60":251.75,"sma_120":250.19},{"date":"2025-03-31","open":246.25,"high":251.15,"low":245.46,"close":250.23,"volume":1568100,"rsi_14":39.38,"sma_20":256.47,"sma_60":252.07,"sma_120":250.21},{"date":"2025-04-01","open":249.55,"high":251.39,"low":247.22,"close":250.97,"volume":1085800,"rsi_14":48.02,"sma_20":255.8,"sma_60":252.46,"sma_120":250.26},{"date":"2025-04-02","open":249.06,"high":250.45,"low":247.85,"close":250.37,"volume":1055900,"rsi_14":56.54,"sma_20":255.0,"sma_60":252.82,"sma_120":250.27},{"date":"2025-04-03","open":247.14,"high":254.22,"low":246.28,"close":247.0,"volume":1610800,"rsi_14":48.42,"sma_20":254.2,"sma_60":253.14,"sma_120":250.22},{"date":"2025-04-04","open":244.78,"high":247.94,"low":233.48,"close":234.69,"volume":2595500,"rsi_14":29.44,"sma_20":252.62,"sma_60":253.24,"sma_120":250.07},{"date":"2025-04-07","open":232.66,"high":236.17,"low":223.48,"close":227.34,"volume":2325700,"rsi_14":20.74,"sma_20":250.86,"sma_60":253.17,"sma_120":249.87},{"date":"2025-04-08","open":231.73,"high":233.26,"low":220.01,"close":222.72,"volume":1952300,"rsi_14":17.79,"sma_20":249.19,"sma_60":253.1,"sma_120":249.62},{"date":"2025-04-09","open":219.34,"high":234.93,"low":218.75,"close":234.47,"volume":1925000,"rsi_14":36.65,"sma_20":248.31,"sma_60":253.17,"sma_120":249.44},{"date":"2025-04-10","open":230.75,"high":233.04,"low":224.82,"close":229.54,"volume":1610900,"rsi_14":34.09,"sma_20":247.38,"sma_60":253.15,"sma_120":249.22},{"date":"2025-04-11","open":227.94,"high":233.8,"low":225.76,"close":232.27,"volume":1347900,"rsi_14":35.37,"sma_20":246.6,"sma_60":253.13,"sma_120":249.04},{"date":"2025-04-14","open":234.94,"high":236.54,"low":232.77,"close":235.53,"volume":1051700,"rsi_14":39.69,"sma_20":245.93,"sma_60":253.12,"sma_120":248.85},{"date":"2025-04-15","open":234.94,"high":237.16,"low":233.93,"close":235.09,"volume":1661400,"rsi_14":38.21,"sma_20":245.16,"sma_60":253.13,"sma_120":248.67},{"date":"2025-04-16","open":234.01,"high":235.83,"low":230.93,"close":232.9,"volume":1868700,"rsi_14":36.56,"sma_20":244.25,"sma_60":253.05,"sma_120":248.48},{"date":"2025-04-17","open":235.1,"high":237.73,"low":232.72,"close":235.64,"volume":1409300,"rsi_14":41.28,"sma_20":243.59,"sma_60":253.0,"sma_120":248.32},{"date":"2025-04-21","open":235.0,"high":235.18,"low":226.42,"close":228.51,"volume":834100,"rsi_14":33.07,"sma_20":242.61,"sma_60":252.81,"sma_120":248.11},{"date":"2025-04-22","open":230.7,"high":234.22,"low":230.7,"close":233.74,"volume":1397200,"rsi_14":37.45,"sma_20":241.82,"sma_60":252.72,"sma_120":247.97},{"date":"2025-04-23","open":237.24,"high":238.38,"low":232.94,"close":234.87,"volume":1093600,"rsi_14":38.79,"sma_20":241.16,"sma_60":252.58,"sma_120":247.82},{"date":"2025-04-24","open":234.79,"high":237.24,"low":232.57,"close":236.56,"volume":1030500,"rsi_14":42.27,"sma_20":240.52,"sma_60":252.42,"sma_120":247.7},{"date":"2025-04-25","open":236.04,"high":236.04,"low":232.87,"close":235.05,"volume":900000,"rsi_14":50.32,"sma_20":239.8,"sma_60":252.27,"sma_120":247.58},{"date":"2025-04-28","open":236.31,"high":237.87,"low":233.43,"close":235.93,"volume":1752900,"rsi_14":58.55,"sma_20":239.27,"sma_60":252.05,"sma_120":247.52},{"date":"2025-04-29","open":242.32,"high":244.58,"low":237.8,"close":243.71,"volume":1849900,"rsi_14":69.66,"sma_20":238.94,"sma_60":251.99,"sma_120":247.54},{"date":"2025-04-30","open":242.85,"high":249.29,"low":240.63,"close":248.17,"volume":2042900,"rsi_14":64.86,"sma_20":238.8,"sma_60":252.03,"sma_120":247.6},{"date":"2025-05-01","open":246.42,"high":251.62,"low":245.36,"close":249.35,"volume":1770500,"rsi_14":73.4,"sma_20":238.75,"sma_60":252.09,"sma_120":247.65},{"date":"2025-05-02","open":252.37,"high":253.94,"low":251.55,"close":252.07,"volume":1099400,"rsi_14":73.39,"sma_20":239.01,"sma_60":252.18,"sma_120":247.74},{"date":"2025-05-05","open":251.91,"high":253.27,"low":250.63,"close":251.79,"volume":794500,"rsi_14":70.67,"sma_20":239.87,"sma_60":252.27,"sma_120":247.81},{"date":"2025-05-06","open":249.88,"high":251.96,"low":248.4,"close":249.37,"volume":858200,"rsi_14":67.28,"sma_20":240.99,"sma_60":252.36,"sma_120":247.83},{"date":"2025-05-07","open":249.09,"high":251.71,"low":248.19,"close":251.03,"volume":1323500,"rsi_14":72.22,"sma_20":242.42,"sma_60":252.5,"sma_120":247.87},{"date":"2025-05-08","open":251.31,"high":254.05,"low":249.82,"close":250.12,"volume":1078600,"rsi_14":68.57,"sma_20":243.21,"sma_60":252.37,"sma_120":247.91},{"date":"2025-05-09","open":249.53,"high":250.07,"low":247.37,"close":249.39,"volume":951200,"rsi_14":82.06,"sma_20":244.22,"sma_60":252.21,"sma_120":247.93},{"date":"2025-05-12","open":252.96,"high":254.97,"low":249.91,"close":251.18,"volume":1975500,"rsi_14":79.94,"sma_20":245.18,"sma_60":252.03,"sma_120":247.99},{"date":"2025-05-13","open":250.8,"high":251.66,"low":247.95,"close":248.24,"volume":1290900,"rsi_14":71.61,"sma_20":245.82,"sma_60":251.81,"sma_120":248.04},{"date":"2025-05-14","open":248.62,"high":249.72,"low":245.81,"close":246.91,"volume":1043600,"rsi_14":66.91,"sma_20":246.42,"sma_60":251.54,"sma_120":248.07},{"date":"2025-05-15","open":247.96,"high":252.73,"low":246.52,"close":252.59,"volume":872000,"rsi_14":75.23,"sma_20":247.42,"sma_60":251.37,"sma_120":248.17},{"date":"2025-05-16","open":252.52,"high":255.78,"low":250.77,"close":255.73,"volume":1118200,"rsi_14":76.75,"sma_20":248.44,"sma_60":251.23,"sma_120":248.32},{"date":"2025-05-19","open":254.35,"high":258.26,"low":253.22,"close":257.97,"volume":1132700,"rsi_14":72.66,"sma_20":249.93,"sma_60":251.17,"sma_120":248.47},{"date":"2025-05-20","open":256.63,"high":259.04,"low":256.11,"close":258.98,"volume":891700,"rsi_14":69.28,"sma_20":251.21,"sma_60":251.15,"sma_120":248.61},{"date":"2025-05-21","open":257.05,"high":259.2,"low":256.31,"close":257.57,"volume":1200000,"rsi_14":64.55,"sma_20":252.36,"sma_60":251.07,"sma_120":248.72},{"date":"2025-05-22","open":257.17,"high":258.31,"low":255.47,"close":256.29,"volume":873600,"rsi_14":57.88,"sma_20":253.36,"sma_60":250.96,"sma_120":248.83},{"date":"2025-05-23","open":255.88,"high":258.18,"low":254.11,"close":257.72,"volume":796000,"rsi_14":60.59,"sma_20":254.5,"sma_60":250.85,"sma_120":248.94},{"date":"2025-05-27","open":258.25,"high":262.1,"low":257.6,"close":262.04,"volume":894800,"rsi_14":71.21,"sma_20":255.83,"sma_60":250.8,"sma_120":249.08},{"date":"2025-05-28","open":260.7,"high":261.14,"low":258.48,"close":259.34,"volume":784600,"rsi_14":63.45,"sma_20":256.62,"sma_60":250.68,"sma_120":249.2},{"date":"2025-05-29","open":259.54,"high":261.02,"low":257.42,"close":260.86,"volume":1036300,"rsi_14":67.06,"sma_20":257.26,"sma_60":250.62,"sma_120":249.33},{"date":"2025-05-30","open":260.62,"high":262.91,"low":259.08,"close":262.18,"volume":2497900,"rsi_14":69.92,"sma_20":257.91,"sma_60":250.55,"sma_120":249.47},{"date":"2025-06-02","open":261.56,"high":262.03,"low":258.4,"close":261.71,"volume":990800,"rsi_14":67.12,"sma_20":258.4,"sma_60":250.54,"sma_120":249.61},{"date":"2025-06-03","open":259.93,"high":263.27,"low":259.19,"close":261.98,"volume":1431000,"rsi_14":74.46,"sma_20":258.92,"sma_60":250.47,"sma_120":249.74},{"date":"2025-06-04","open":262.95,"high":264.38,"low":261.2,"close":263.58,"volume":892300,"rsi_14":79.39,"sma_20":259.64,"sma_60":250.49,"sma_120":249.89},{"date":"2025-06-05","open":264.56,"high":264.56,"low":261.99,"close":263.47,"volume":1006700,"rsi_14":73.87,"sma_20":260.27,"sma_60":250.62,"sma_120":250.05},{"date":"2025-06-06","open":264.97,"high":265.49,"low":262.54,"close":263.6,"volume":606700,"rsi_14":69.9,"sma_20":260.95,"sma_60":250.82,"sma_120":250.23},{"date":"2025-06-09","open":263.31,"high":263.94,"low":260.65,"close":262.9,"volume":1453100,"rsi_14":63.51,"sma_20":261.63,"sma_60":251.08,"sma_120":250.38},{"date":"2025-06-10","open":263.35,"high":266.39,"low":262.13,"close":265.88,"volume":1431900,"rsi_14":67.07,"sma_20":262.38,"sma_60":251.38,"sma_120":250.54},{"date":"2025-06-11","open":266.03,"high":266.22,"low":263.16,"close":264.47,"volume":1356100,"rsi_14":67.07,"sma_20":263.2,"sma_60":251.65,"sma_120":250.7},{"date":"2025-06-12","open":265.96,"high":267.74,"low":263.44,"close":267.44,"volume":1156600,"rsi_14":75.44,"sma_20":264.24,"sma_60":251.94,"sma_120":250.91},{"date":"2025-06-13","open":264.49,"high":265.82,"low":260.28,"close":260.78,"volume":1221100,"rsi_14":55.66,"sma_20":264.66,"sma_60":252.11,"sma_120":251.13},{"date":"2025-06-16","open":262.69,"high":264.12,"low":260.94,"close":262.69,"volume":852100,"rsi_14":51.32,"sma_20":265.01,"sma_60":252.34,"sma_120":251.38},{"date":"2025-06-17","open":260.82,"high":262.11,"low":257.84,"close":258.58,"volume":967000,"rsi_14":47.4,"sma_20":265.01,"sma_60":252.52,"sma_120":251.58},{"date":"2025-06-18","open":259.22,"high":259.38,"low":257.3,"close":257.48,"volume":1150600,"rsi_14":42.38,"sma_20":264.9,"sma_60":252.64,"sma_120":251.75},{"date":"2025-06-20","open":258.2,"high":259.25,"low":256.32,"close":258.47,"volume":2397200,"rsi_14":41.68,"sma_20":264.91,"sma_60":252.81,"sma_120":251.92},{"date":"2025-06-23","open":258.05,"high":263.38,"low":256.93,"close":263.15,"volume":1089400,"rsi_14":51.31,"sma_20":265.23,"sma_60":253.04,"sma_120":252.14},{"date":"2025-06-24","open":264.49,"high":264.67,"low":261.95,"close":264.03,"volume":1024800,"rsi_14":52.27,"sma_20":265.51,"sma_60":253.27,"sma_120":252.39},{"date":"2025-06-25","open":263.03,"high":263.99,"low":262.08,"close":263.65,"volume":883200,"rsi_14":49.03,"sma_20":265.56,"sma_60":253.55,"sma_120":252.65},{"date":"2025-06-26","open":264.16,"high":264.16,"low":259.35,"close":260.47,"volume":1752000,"rsi_14":44.44,"sma_20":265.59,"sma_60":253.72,"sma_120":252.89},{"date":"2025-06-27","open":260.47,"high":265.13,"low":259.54,"close":264.63,"volume":4155700,"rsi_14":50.52,"sma_20":265.75,"sma_60":253.94,"sma_120":253.2},{"date":"2025-06-30","open":263.63,"high":267.13,"low":262.19,"close":266.6,"volume":1626400,"rsi_14":54.02,"sma_20":265.94,"sma_60":254.2,"sma_120":253.51},{"date":"2025-07-01","open":266.64,"high":271.13,"low":264.76,"close":269.73,"volume":1056500,"rsi_14":54.2,"sma_20":266.31,"sma_60":254.57,"sma_120":253.85},{"date":"2025-07-02","open":269.51,"high":270.4,"low":266.05,"close":269.59,"volume":903600,"rsi_14":56.06,"sma_20":266.66,"sma_60":255.15,"sma_120":254.2},{"date":"2025-07-03","open":271.11,"high":271.28,"low":269.02,"close":271.2,"volume":513700,"rsi_14":54.37,"sma_20":267.01,"sma_60":255.88,"sma_120":254.53},{"date":"2025-07-07","open":270.75,"high":270.97,"low":267.56,"close":268.91,"volume":868100,"rsi_14":62.01,"sma_20":267.26,"sma_60":256.65,"sma_120":254.88},{"date":"2025-07-08","open":268.0,"high":269.11,"low":266.01,"close":266.06,"volume":1335700,"rsi_14":54.25,"sma_20":267.35,"sma_60":257.17,"sma_120":255.17},{"date":"2025-07-09","open":266.35,"high":267.55,"low":263.57,"close":265.38,"volume":1153800,"rsi_14":62.12,"sma_20":267.44,"sma_60":257.77,"sma_120":255.46},{"date":"2025-07-10","open":265.26,"high":265.51,"low":262.39,"close":263.98,"volume":954000,"rsi_14":61.47,"sma_20":267.31,"sma_60":258.29,"sma_120":255.71},{"date":"2025-07-11","open":261.86,"high":265.13,"low":261.44,"close":264.14,"volume":966300,"rsi_14":60.3,"sma_20":267.26,"sma_60":258.76,"sma_120":255.94},{"date":"2025-07-14","open":263.19,"high":265.66,"low":262.13,"close":265.4,"volume":949200,"rsi_14":54.68,"sma_20":267.13,"sma_60":259.26,"sma_120":256.2},{"date":"2025-07-15","open":265.4,"high":265.4,"low":261.88,"close":262.04,"volume":1146600,"rsi_14":46.26,"sma_20":267.16,"sma_60":259.74,"sma_120":256.4},{"date":"2025-07-16","open":262.14,"high":264.93,"low":260.65,"close":264.9,"volume":973700,"rsi_14":52.14,"sma_20":267.24,"sma_60":260.23,"sma_120":256.61},{"date":"2025-07-17","open":264.35,"high":266.58,"low":263.76,"close":266.17,"volume":742000,"rsi_14":60.49,"sma_20":267.62,"sma_60":260.85,"sma_120":256.83},{"date":"2025-07-18","open":266.59,"high":266.69,"low":264.39,"close":265.92,"volume":1432600,"rsi_14":52.76,"sma_20":268.05,"sma_60":261.38,"sma_120":257.05},{"date":"2025-07-21","open":266.27,"high":267.72,"low":264.69,"close":265.28,"volume":799300,"rsi_14":47.0,"sma_20":268.39,"sma_60":261.89,"sma_120":257.24},{"date":"2025-07-22","open":265.43,"high":267.93,"low":264.9,"close":267.7,"volume":1107400,"rsi_14":45.2,"sma_20":268.62,"sma_60":262.4,"sma_120":257.41},{"date":"2025-07-23","open":268.59,"high":268.59,"low":264.6,"close":265.67,"volume":971400,"rsi_14":41.52,"sma_20":268.7,"sma_60":262.91,"sma_120":257.59},{"date":"2025-07-24","open":265.59,"high":267.74,"low":263.28,"close":266.98,"volume":1302800,"rsi_14":40.76,"sma_20":268.87,"sma_60":263.42,"sma_120":257.74},{"date":"2025-07-25","open":267.37,"high":269.45,"low":266.11,"close":268.88,"volume":972500,"rsi_14":49.93,"sma_20":269.3,"sma_60":263.84,"sma_120":257.91},{"date":"2025-07-28","open":268.11,"high":269.45,"low":266.23,"close":267.14,"volume":1793800,"rsi_14":52.53,"sma_20":269.43,"sma_60":264.14,"sma_120":258.09},{"date":"2025-07-29","open":264.3,"high":264.3,"low":252.34,"close":256.65,"volume":2264800,"rsi_14":35.97,"sma_20":268.92,"sma_60":264.26,"sma_120":258.17},{"date":"2025-07-30","open":257.37,"high":263.11,"low":256.28,"close":260.35,"volume":1709900,"rsi_14":44.58,"sma_20":268.45,"sma_60":264.39,"sma_120":258.29},{"date":"2025-07-31","open":258.86,"high":263.38,"low":258.72,"close":259.0,"volume":1364900,"rsi_14":42.56,"sma_20":267.91,"sma_60":264.5,"sma_120":258.38},{"date":"2025-08-01","open":259.01,"high":259.04,"low":256.61,"close":258.26,"volume":893800,"rsi_14":39.52,"sma_20":267.26,"sma_60":264.64,"sma_120":258.5},{"date":"2025-08-04","open":258.31,"high":261.53,"low":256.87,"close":261.49,"volume":716900,"rsi_14":49.2,"sma_20":266.88,"sma_60":264.8,"sma_120":258.65},{"date":"2025-08-05","open":262.2,"high":263.87,"low":260.25,"close":263.67,"volume":1138900,"rsi_14":48.16,"sma_20":266.76,"sma_60":265.02,"sma_120":258.69},{"date":"2025-08-06","open":264.6,"high":266.16,"low":262.72,"close":265.95,"volume":981300,"rsi_14":49.68,"sma_20":266.79,"sma_60":265.29,"sma_120":258.75},{"date":"2025-08-07","open":267.53,"high":269.13,"low":265.43,"close":266.92,"volume":632600,"rsi_14":51.44,"sma_20":266.94,"sma_60":265.54,"sma_120":258.79},{"date":"2025-08-08","open":267.25,"high":270.91,"low":266.81,"close":269.99,"volume":833200,"rsi_14":56.29,"sma_20":267.24,"sma_60":265.9,"sma_120":258.85},{"date":"2025-08-11","open":270.12,"high":271.11,"low":268.71,"close":270.62,"volume":943600,"rsi_14":54.1,"sma_20":267.5,"sma_60":266.29,"sma_120":258.91},{"date":"2025-08-12","open":271.79,"high":273.74,"low":267.72,"close":273.7,"volume":1209700,"rsi_14":60.95,"sma_20":268.09,"sma_60":266.63,"sma_120":259.0},{"date":"2025-08-13","open":274.84,"high":278.99,"low":274.24,"close":278.86,"volume":1360600,"rsi_14":64.65,"sma_20":268.8,"sma_60":267.01,"sma_120":259.12},{"date":"2025-08-14","open":277.95,"high":278.04,"low":275.36,"close":277.03,"volume":1191200,"rsi_14":60.06,"sma_20":269.34,"sma_60":267.32,"sma_120":259.25},{"date":"2025-08-15","open":277.62,"high":278.07,"low":274.89,"close":277.87,"volume":1250300,"rsi_14":63.56,"sma_20":269.95,"sma_60":267.63,"sma_120":259.39},{"date":"2025-08-18","open":278.25,"high":279.69,"low":276.48,"close":277.13,"volume":1428200,"rsi_14":84.33,"sma_20":270.55,"sma_60":267.95,"sma_120":259.51},{"date":"2025-08-19","open":277.35,"high":282.1,"low":277.35,"close":280.67,"volume":1000100,"rsi_14":84.25,"sma_20":271.2,"sma_60":268.35,"sma_120":259.65},{"date":"2025-08-20","open":280.42,"high":283.02,"low":279.27,"close":282.46,"volume":1118600,"rsi_14":88.98,"sma_20":272.05,"sma_60":268.76,"sma_120":259.81},{"date":"2025-08-21","open":280.9,"high":281.4,"low":279.25,"close":280.07,"volume":1060200,"rsi_14":84.38,"sma_20":272.71,"sma_60":269.05,"sma_120":259.92},{"date":"2025-08-22","open":281.39,"high":283.02,"low":280.36,"close":280.74,"volume":1149500,"rsi_14":83.0,"sma_20":273.31,"sma_60":269.4,"sma_120":260.04},{"date":"2025-08-25","open":280.21,"high":281.1,"low":275.14,"close":275.42,"volume":1098300,"rsi_14":68.2,"sma_20":273.73,"sma_60":269.63,"sma_120":260.13},{"date":"2025-08-26","open":274.68,"high":276.43,"low":274.34,"close":276.27,"volume":1817300,"rsi_14":66.72,"sma_20":274.72,"sma_60":269.86,"sma_120":260.21},{"date":"2025-08-27","open":276.13,"high":278.02,"low":275.35,"close":277.42,"volume":959500,"rsi_14":66.91,"sma_20":275.58,"sma_60":270.11,"sma_120":260.32},{"date":"2025-08-28","open":276.78,"high":277.44,"low":274.52,"close":276.08,"volume":852600,"rsi_14":60.38,"sma_20":276.45,"sma_60":270.34,"sma_120":260.41},{"date":"2025-08-29","open":276.11,"high":277.14,"low":273.66,"close":274.12,"volume":925300,"rsi_14":55.71,"sma_20":277.25,"sma_60":270.51,"sma_120":260.5},{"date":"2025-09-02","open":272.36,"high":273.74,"low":271.39,"close":271.89,"volume":988800,"rsi_14":46.96,"sma_20":277.77,"sma_60":270.64,"sma_120":260.63},{"date":"2025-09-03","open":271.49,"high":272.65,"low":268.94,"close":270.35,"volume":1428900,"rsi_14":33.75,"sma_20":278.11,"sma_60":270.74,"sma_120":260.78},{"date":"2025-09-04","open":271.08,"high":272.45,"low":269.99,"close":272.04,"volume":1526600,"rsi_14":40.43,"sma_20":278.42,"sma_60":270.88,"sma_120":260.98},{"date":"2025-09-05","open":273.44,"high":274.57,"low":270.08,"close":270.67,"volume":1244000,"rsi_14":36.46,"sma_20":278.61,"sma_60":270.95,"sma_120":261.17},{"date":"2025-09-08","open":270.4,"high":272.71,"low":268.53,"close":272.45,"volume":1595600,"rsi_14":41.52,"sma_20":278.73,"sma_60":271.08,"sma_120":261.36},{"date":"2025-09-09","open":270.93,"high":271.64,"low":267.53,"close":267.81,"volume":1367400,"rsi_14":27.59,"sma_20":278.59,"sma_60":271.07,"sma_120":261.51},{"date":"2025-09-10","open":267.07,"high":268.76,"low":265.25,"close":266.25,"volume":1373000,"rsi_14":21.52,"sma_20":278.21,"sma_60":271.15,"sma_120":261.63},{"date":"2025-09-11","open":266.38,"high":272.49,"low":265.89,"close":271.98,"volume":930500,"rsi_14":37.27,"sma_20":277.87,"sma_60":271.3,"sma_120":261.82},{"date":"2025-09-12","open":269.93,"high":272.27,"low":269.58,"close":269.74,"volume":1127100,"rsi_14":33.53,"sma_20":277.5,"sma_60":271.49,"sma_120":262.0},{"date":"2025-09-15","open":269.72,"high":270.84,"low":267.75,"close":267.76,"volume":1119100,"rsi_14":37.24,"sma_20":276.99,"sma_60":271.66,"sma_120":262.15},{"date":"2025-09-16","open":267.25,"high":268.36,"low":261.63,"close":261.92,"volume":1254900,"rsi_14":28.98,"sma_20":276.19,"sma_60":271.71,"sma_120":262.26},{"date":"2025-09-17","open":262.85,"high":265.83,"low":262.15,"close":263.21,"volume":1338900,"rsi_14":29.25,"sma_20":275.27,"sma_60":271.7,"sma_120":262.37},{"date":"2025-09-18","open":262.53,"high":264.64,"low":262.1,"close":262.68,"volume":2375900,"rsi_14":29.94,"sma_20":274.24,"sma_60":271.67,"sma_120":262.47},{"date":"2025-09-19","open":262.93,"high":264.26,"low":261.75,"close":263.33,"volume":2441200,"rsi_14":33.02,"sma_20":273.36,"sma_60":271.65,"sma_120":262.6},{"date":"2025-09-22","open":262.83,"high":265.67,"low":261.35,"close":264.92,"volume":1468100,"rsi_14":38.47,"sma_20":272.53,"sma_60":271.71,"sma_120":262.71},{"date":"2025-09-23","open":264.2,"high":265.83,"low":263.09,"close":263.65,"volume":1254700,"rsi_14":38.8,"sma_20":271.9,"sma_60":271.69,"sma_120":262.81},{"date":"2025-09-24","open":263.48,"high":265.45,"low":263.0,"close":264.83,"volume":1778700,"rsi_14":37.82,"sma_20":271.29,"sma_60":271.64,"sma_120":262.92},{"date":"2025-09-25","open":265.0,"high":266.97,"low":264.14,"close":265.08,"volume":1593400,"rsi_14":39.97,"sma_20":270.63,"sma_60":271.56,"sma_120":263.06},{"date":"2025-09-26","open":266.18,"high":270.8,"low":264.59,"close":268.8,"volume":1664800,"rsi_14":43.49,"sma_20":270.23,"sma_60":271.53,"sma_120":263.34},{"date":"2025-09-29","open":269.4,"high":271.2,"low":268.11,"close":270.7,"volume":1885800,"rsi_14":53.67,"sma_20":270.03,"sma_60":271.51,"sma_120":263.7},{"date":"2025-09-30","open":270.83,"high":272.99,"low":270.31,"close":271.64,"volume":1593700,"rsi_14":57.94,"sma_20":269.98,"sma_60":271.55,"sma_120":264.1},{"date":"2025-10-01","open":270.8,"high":271.63,"low":264.71,"close":267.52,"volume":1411700,"rsi_14":40.89,"sma_20":269.8,"sma_60":271.56,"sma_120":264.37},{"date":"2025-10-02","open":267.42,"high":272.08,"low":266.31,"close":271.78,"volume":1425600,"rsi_14":52.27,"sma_20":269.76,"sma_60":271.66,"sma_120":264.71},{"date":"2025-10-03","open":271.14,"high":276.31,"low":271.14,"close":274.35,"volume":1054600,"rsi_14":59.65,"sma_20":269.91,"sma_60":271.82,"sma_120":265.05},{"date":"2025-10-06","open":275.49,"high":278.04,"low":273.76,"close":277.47,"volume":949100,"rsi_14":78.41,"sma_20":270.13,"sma_60":272.03,"sma_120":265.4},{"date":"2025-10-07","open":277.7,"high":278.53,"low":275.68,"close":276.73,"volume":1020800,"rsi_14":75.19,"sma_20":270.54,"sma_60":272.21,"sma_120":265.74},{"date":"2025-10-08","open":277.51,"high":279.91,"low":275.75,"close":279.07,"volume":919300,"rsi_14":78.6,"sma_20":271.16,"sma_60":272.49,"sma_120":266.12},{"date":"2025-10-09","open":278.58,"high":279.0,"low":269.79,"close":270.33,"volume":1139000,"rsi_14":59.53,"sma_20":271.04,"sma_60":272.57,"sma_120":266.4},{"date":"2025-10-10","open":271.78,"high":273.99,"low":269.56,"close":269.87,"volume":1014300,"rsi_14":56.95,"sma_20":271.01,"sma_60":272.62,"sma_120":266.74},{"date":"2025-10-13","open":269.54,"high":270.34,"low":267.31,"close":268.03,"volume":721300,"rsi_14":56.05,"sma_20":270.99,"sma_60":272.64,"sma_120":267.01},{"date":"2025-10-14","open":267.59,"high":272.1,"low":266.93,"close":270.82,"volume":1234200,"rsi_14":57.92,"sma_20":271.44,"sma_60":272.73,"sma_120":267.31},{"date":"2025-10-15","open":270.46,"high":274.12,"low":269.18,"close":271.48,"volume":813400,"rsi_14":58.37,"sma_20":271.86,"sma_60":272.78,"sma_120":267.59},{"date":"2025-10-16","open":271.72,"high":273.19,"low":266.61,"close":268.42,"volume":1637300,"rsi_14":49.5,"sma_20":272.15,"sma_60":272.81,"sma_120":267.86},{"date":"2025-10-17","open":268.8,"high":274.64,"low":268.6,"close":274.5,"volume":1881700,"rsi_14":54.56,"sma_20":272.71,"sma_60":272.93,"sma_120":268.17},{"date":"2025-10-20","open":275.05,"high":278.3,"low":274.54,"close":277.9,"volume":1482700,"rsi_14":57.09,"sma_20":273.37,"sma_60":273.07,"sma_120":268.45},{"date":"2025-10-21","open":277.02,"high":278.63,"low":274.59,"close":275.93,"volume":1563200,"rsi_14":60.01,"sma_20":273.98,"sma_60":273.21,"sma_120":268.67},{"date":"2025-10-22","open":275.34,"high":276.04,"low":272.89,"close":273.76,"volume":1959900,"rsi_14":52.48,"sma_20":274.43,"sma_60":273.48,"sma_120":268.87},{"date":"2025-10-23","open":274.15,"high":275.04,"low":271.02,"close":272.79,"volume":1691200,"rsi_14":47.97,"sma_20":274.82,"sma_60":273.68,"sma_120":269.03},{"date":"2025-10-24","open":274.4,"high":275.65,"low":272.44,"close":274.98,"volume":1516600,"rsi_14":46.67,"sma_20":275.13,"sma_60":273.94,"sma_120":269.22},{"date":"2025-10-27","open":274.65,"high":278.07,"low":273.3,"close":277.44,"volume":1715700,"rsi_14":50.91,"sma_20":275.47,"sma_60":274.25,"sma_120":269.44},{"date":"2025-10-28","open":274.65,"high":277.48,"low":263.01,"close":266.1,"volume":2255400,"rsi_14":36.53,"sma_20":275.2,"sma_60":274.32,"sma_120":269.56},{"date":"2025-10-29","open":264.36,"high":264.87,"low":254.66,"close":255.38,"volume":1582100,"rsi_14":35.08,"sma_20":274.58,"sma_60":274.17,"sma_120":269.59},{"date":"2025-10-30","open":253.27,"high":259.54,"low":253.09,"close":255.01,"volume":1659200,"rsi_14":35.14,"sma_20":273.74,"sma_60":273.97,"sma_120":269.63},{"date":"2025-10-31","open":254.1,"high":257.22,"low":253.28,"close":254.32,"volume":1519700,"rsi_14":35.97,"sma_20":272.73,"sma_60":273.75,"sma_120":269.65},{"date":"2025-11-03","open":256.9,"high":256.9,"low":249.7,"close":255.36,"volume":1973700,"rsi_14":33.6,"sma_20":271.62,"sma_60":273.49,"sma_120":269.7},{"date":"2025-11-04","open":255.24,"high":256.95,"low":253.77,"close":256.56,"volume":1625200,"rsi_14":34.35,"sma_20":270.6,"sma_60":273.24,"sma_120":269.77},{"date":"2025-11-05","open":257.5,"high":258.22,"low":253.13,"close":256.83,"volume":1560000,"rsi_14":37.08,"sma_20":269.48,"sma_60":272.95,"sma_120":269.79},{"date":"2025-11-06","open":256.26,"high":258.28,"low":250.31,"close":251.01,"volume":1732400,"rsi_14":23.66,"sma_20":268.5,"sma_60":272.47,"sma_120":269.74},{"date":"2025-11-07","open":250.77,"high":254.3,"low":250.12,"close":254.05,"volume":1728300,"rsi_14":23.06,"sma_20":267.71,"sma_60":272.07,"sma_120":269.7},{"date":"2025-11-10","open":254.3,"high":256.98,"low":251.84,"close":256.46,"volume":1294700,"rsi_14":28.22,"sma_20":267.12,"sma_60":271.7,"sma_120":269.67},{"date":"2025-11-11","open":257.7,"high":260.38,"low":256.15,"close":259.92,"volume":899000,"rsi_14":34.96,"sma_20":266.57,"sma_60":271.4,"sma_120":269.68},{"date":"2025-11-12","open":260.02,"high":261.72,"low":258.08,"close":258.94,"volume":1015600,"rsi_14":34.95,"sma_20":265.94,"sma_60":271.02,"sma_120":269.69},{"date":"2025-11-13","open":258.61,"high":261.84,"low":255.92,"close":259.85,"volume":1355000,"rsi_14":33.09,"sma_20":265.51,"sma_60":270.63,"sma_120":269.69},{"date":"2025-11-14","open":258.63,"high":259.69,"low":255.92,"close":256.48,"volume":883200,"rsi_14":27.04,"sma_20":264.6,"sma_60":270.22,"sma_120":269.64},{"date":"2025-11-17","open":255.91,"high":256.49,"low":253.03,"close":253.39,"volume":994800,"rsi_14":33.0,"sma_20":263.37,"sma_60":269.75,"sma_120":269.58},{"date":"2025-11-18","open":252.06,"high":255.35,"low":249.71,"close":253.6,"volume":1071600,"rsi_14":46.68,"sma_20":262.24,"sma_60":269.38,"sma_120":269.5},{"date":"2025-11-19","open":254.88,"high":259.5,"low":253.83,"close":259.38,"volume":1965500,"rsi_14":56.76,"sma_20":261.51,"sma_60":269.08,"sma_120":269.47},{"date":"2025-11-20","open":259.81,"high":260.77,"low":258.85,"close":259.62,"volume":1694500,"rsi_14":58.32,"sma_20":260.85,"sma_60":268.77,"sma_120":269.44},{"date":"2025-11-21","open":260.24,"high":266.49,"low":259.62,"close":264.9,"volume":1914700,"rsi_14":63.22,"sma_20":260.34,"sma_60":268.57,"sma_120":269.46},{"date":"2025-11-24","open":265.28,"high":266.98,"low":263.73,"close":266.62,"volume":2924900,"rsi_14":63.74,"sma_20":259.8,"sma_60":268.43,"sma_120":269.47},{"date":"2025-11-25","open":267.59,"high":272.91,"low":266.56,"close":271.24,"volume":1744000,"rsi_14":67.6,"sma_20":260.06,"sma_60":268.41,"sma_120":269.52},{"date":"2025-11-26","open":270.96,"high":273.88,"low":270.21,"close":272.76,"volume":1281400,"rsi_14":79.68,"sma_20":260.93,"sma_60":268.44,"sma_120":269.59},{"date":"2025-11-28","open":271.83,"high":274.38,"low":270.91,"close":272.93,"volume":608700,"rsi_14":77.94,"sma_20":261.84,"sma_60":268.44,"sma_120":269.66},{"date":"2025-12-01","open":271.35,"high":273.7,"low":270.31,"close":270.65,"volume":1398200,"rsi_14":71.08,"sma_20":262.66,"sma_60":268.43,"sma_120":269.69},{"date":"2025-12-02","open":271.83,"high":272.28,"low":267.55,"close":268.69,"volume":1079800,"rsi_14":63.64,"sma_20":263.33,"sma_60":268.36,"sma_120":269.72},{"date":"2025-12-03","open":269.12,"high":270.66,"low":262.02,"close":262.19,"volume":2431400,"rsi_14":54.31,"sma_20":263.61,"sma_60":268.25,"sma_120":269.66},{"date":"2025-12-04","open":262.26,"high":263.15,"low":260.24,"close":262.27,"volume":1672000,"rsi_14":53.28,"sma_20":263.89,"sma_60":268.17,"sma_120":269.66},{"date":"2025-12-05","open":262.61,"high":263.05,"low":257.03,"close":257.58,"volume":1551000,"rsi_14":51.44,"sma_20":264.22,"sma_60":267.92,"sma_120":269.61},{"date":"2025-12-08","open":257.59,"high":257.59,"low":254.82,"close":255.06,"volume":1625900,"rsi_14":52.23,"sma_20":264.27,"sma_60":267.66,"sma_120":269.58},{"date":"2025-12-09","open":255.48,"high":256.73,"low":250.73,"close":251.24,"volume":1349200,"rsi_14":47.14,"sma_20":264.01,"sma_60":267.37,"sma_120":269.52},{"date":"2025-12-10","open":250.45,"high":256.17,"low":249.73,"close":255.36,"volume":1962600,"rsi_14":44.92,"sma_20":263.78,"sma_60":267.26,"sma_120":269.49},{"date":"2025-12-11","open":256.05,"high":259.64,"low":255.37,"close":259.21,"volume":1023700,"rsi_14":49.53,"sma_20":263.79,"sma_60":267.2,"sma_120":269.45},{"date":"2025-12-12","open":260.56,"high":261.87,"low":258.57,"close":261.46,"volume":1357400,"rsi_14":45.71,"sma_20":263.87,"sma_60":267.18,"sma_120":269.42},{"date":"2025-12-15","open":260.71,"high":261.77,"low":257.26,"close":258.99,"volume":1669500,"rsi_14":40.67,"sma_20":264.0,"sma_60":267.1,"sma_120":269.38},{"date":"2025-12-16","open":259.69,"high":259.86,"low":257.18,"close":258.15,"volume":1310400,"rsi_14":31.73,"sma_20":264.2,"sma_60":266.98,"sma_120":269.35},{"date":"2025-12-17","open":257.3,"high":262.0,"low":257.24,"close":260.5,"volume":1560600,"rsi_14":33.19,"sma_20":264.51,"sma_60":266.91,"sma_120":269.3},{"date":"2025-12-18","open":260.44,"high":264.89,"low":258.62,"close":261.52,"volume":1338600,"rsi_14":34.63,"sma_20":264.58,"sma_60":266.84,"sma_120":269.24},{"date":"2025-12-19","open":260.66,"high":262.69,"low":259.27,"close":262.19,"volume":3309000,"rsi_14":37.86,"sma_20":264.68,"sma_60":266.78,"sma_120":269.17},{"date":"2025-12-22","open":262.65,"high":266.56,"low":261.86,"close":265.96,"volume":1035000,"rsi_14":45.61,"sma_20":264.69,"sma_60":266.72,"sma_120":269.13},{"date":"2025-12-23","open":266.55,"high":266.55,"low":262.75,"close":263.33,"volume":864800,"rsi_14":50.57,"sma_20":264.49,"sma_60":266.59,"sma_120":269.05},{"date":"2025-12-24","open":262.95,"high":264.58,"low":262.06,"close":264.17,"volume":525500,"rsi_14":51.57,"sma_20":264.09,"sma_60":266.45,"sma_120":269.0},{"date":"2025-12-26","open":263.59,"high":264.7,"low":261.8,"close":264.34,"volume":670900,"rsi_14":59.39,"sma_20":263.63,"sma_60":266.38,"sma_120":268.97},{"date":"2025-12-29","open":264.55,"high":264.9,"low":262.68,"close":264.11,"volume":1059000,"rsi_14":63.96,"sma_20":263.15,"sma_60":266.24,"sma_120":268.95},{"date":"2025-12-30","open":263.31,"high":264.04,"low":262.2,"close":263.07,"volume":1008800,"rsi_14":70.61,"sma_20":262.73,"sma_60":266.04,"sma_120":268.93},{"date":"2025-12-31","open":262.87,"high":263.49,"low":261.05,"close":261.12,"volume":605700,"rsi_14":60.16,"sma_20":262.31,"sma_60":265.75,"sma_120":268.89},{"date":"2026-01-02","open":259.81,"high":262.01,"low":257.76,"close":261.24,"volume":1119900,"rsi_14":53.09,"sma_20":262.23,"sma_60":265.48,"sma_120":268.85},{"date":"2026-01-05","open":260.54,"high":263.19,"low":258.62,"close":261.78,"volume":1754600,"rsi_14":48.92,"sma_20":262.17,"sma_60":265.18,"sma_120":268.83},{"date":"2026-01-06","open":261.18,"high":271.18,"low":260.18,"close":270.08,"volume":1435400,"rsi_14":70.58,"sma_20":262.76,"sma_60":265.16,"sma_120":268.86},{"date":"2026-01-07","open":271.04,"high":271.46,"low":266.32,"close":267.32,"volume":1250200,"rsi_14":67.38,"sma_20":263.34,"sma_60":265.11,"sma_120":268.86},{"date":"2026-01-08","open":264.85,"high":272.08,"low":264.37,"close":270.29,"volume":990300,"rsi_14":68.14,"sma_20":264.26,"sma_60":265.13,"sma_120":268.89},{"date":"2026-01-09","open":270.02,"high":272.31,"low":268.59,"close":270.28,"volume":750500,"rsi_14":66.86,"sma_20":264.98,"sma_60":265.11,"sma_120":268.92},{"date":"2026-01-12","open":269.96,"high":272.2,"low":268.56,"close":269.56,"volume":853300,"rsi_14":64.15,"sma_20":265.46,"sma_60":265.06,"sma_120":268.92},{"date":"2026-01-13","open":269.32,"high":272.22,"low":268.56,"close":272.08,"volume":912000,"rsi_14":62.35,"sma_20":265.96,"sma_60":265.11,"sma_120":268.96},{"date":"2026-01-14","open":271.55,"high":275.25,"low":270.62,"close":274.18,"volume":1276300,"rsi_14":72.35,"sma_20":266.68,"sma_60":265.09,"sma_120":269.01},{"date":"2026-01-15","open":275.69,"high":278.51,"low":274.16,"close":276.25,"volume":1129000,"rsi_14":73.68,"sma_20":267.59,"sma_60":265.05,"sma_120":269.06},{"date":"2026-01-16","open":275.43,"high":276.42,"low":273.02,"close":275.6,"volume":1297200,"rsi_14":79.12,"sma_20":261.93,"sma_60":268.48,"sma_120":269.68},{"date":"2026-01-20","open":272.28,"high":273.43,"low":269.68,"close":271.55,"volume":1186900,"rsi_14":62.47,"sma_20":268.86,"sma_60":264.98,"sma_120":269.23},{"date":"2026-01-21","open":273.54,"high":280.97,"low":272.93,"close":278.37,"volume":1320800,"rsi_14":71.48,"sma_20":269.67,"sma_60":265.07,"sma_120":269.37},{"date":"2026-01-22","open":279.42,"high":280.04,"low":277.22,"close":279.98,"volume":976700,"rsi_14":76.73,"sma_20":270.37,"sma_60":265.14,"sma_120":269.54},{"date":"2026-01-23","open":279.88,"high":280.85,"low":278.05,"close":280.4,"volume":847900,"rsi_14":76.93,"sma_20":271.23,"sma_60":265.17,"sma_120":269.71},{"date":"2026-01-26","open":281.33,"high":283.26,"low":280.03,"close":282.16,"volume":1223000,"rsi_14":77.7,"sma_20":272.14,"sma_60":265.43,"sma_120":269.87},{"date":"2026-01-27","open":281.25,"high":283.48,"low":279.58,"close":282.58,"volume":1004200,"rsi_14":71.61,"sma_20":273.05,"sma_60":265.87,"sma_120":270.02},{"date":"2026-01-28","open":282.05,"high":282.52,"low":277.39,"close":279.96,"volume":1165600,"rsi_14":71.98,"sma_20":273.85,"sma_60":266.28,"sma_120":270.13},{"date":"2026-01-29","open":279.92,"high":282.92,"low":276.9,"close":281.32,"volume":1199100,"rsi_14":70.32,"sma_20":274.77,"sma_60":266.72,"sma_120":270.23},{"date":"2026-01-30","open":281.61,"high":283.39,"low":277.93,"close":280.49,"volume":1293800,"rsi_14":68.24,"sma_20":275.74,"sma_60":267.13,"sma_120":270.31},{"date":"2026-02-02","open":280.94,"high":284.13,"low":279.47,"close":282.14,"volume":986100,"rsi_14":71.77,"sma_20":276.79,"sma_60":267.55,"sma_120":270.39},{"date":"2026-02-03","open":280.8,"high":284.49,"low":279.14,"close":280.92,"volume":1427600,"rsi_14":66.01,"sma_20":277.75,"sma_60":267.94,"sma_120":270.44},{"date":"2026-02-04","open":282.38,"high":287.77,"low":281.34,"close":286.63,"volume":1592200,"rsi_14":69.94,"sma_20":278.59,"sma_60":268.52,"sma_120":270.5},{"date":"2026-02-05","open":287.86,"high":288.46,"low":283.72,"close":285.66,"volume":1293800,"rsi_14":65.63,"sma_20":279.51,"sma_60":269.04,"sma_120":270.56},{"date":"2026-02-06","open":286.06,"high":289.53,"low":285.31,"close":288.78,"volume":1535700,"rsi_14":70.25,"sma_20":280.44,"sma_60":269.57,"sma_120":270.64},{"date":"2026-02-09","open":287.41,"high":287.65,"low":283.3,"close":286.63,"volume":1965662,"rsi_14":83.17,"sma_20":263.52,"sma_60":268.72,"sma_120":269.84},{"date":"2026-02-10","open":290.05,"high":301.53,"low":284.68,"close":298.03,"volume":2287820,"rsi_14":85.68,"sma_20":265.62,"sma_60":269.12,"sma_120":270.1},{"date":"2026-02-11","open":297.63,"high":302.55,"low":295.57,"close":301.93,"volume":1453974,"rsi_14":88.24,"sma_20":267.86,"sma_60":269.67,"sma_120":270.37},{"date":"2026-02-12","open":302.98,"high":304.89,"low":299.02,"close":299.09,"volume":1811331,"rsi_14":83.76,"sma_20":269.95,"sma_60":270.19,"sma_120":270.67},{"date":"2026-02-13","open":299.05,"high":302.3,"low":296.53,"close":297.58,"volume":1067859,"rsi_14":86.6,"sma_20":272.26,"sma_60":270.6,"sma_120":270.95},{"date":"2026-02-17","open":298.91,"high":302.49,"low":296.78,"close":302.18,"volume":1340944,"rsi_14":92.45,"sma_20":274.65,"sma_60":271.12,"sma_120":271.3},{"date":"2026-02-18","open":301.99,"high":303.89,"low":299.18,"close":300.98,"volume":1268300,"rsi_14":74.64,"sma_20":289.33,"sma_60":274.26,"sma_120":271.67},{"date":"2026-02-19","open":300.01,"high":301.9,"low":297.52,"close":299.4,"volume":1088500,"rsi_14":71.08,"sma_20":290.38,"sma_60":274.91,"sma_120":271.84},{"date":"2026-02-20","open":300.34,"high":303.32,"low":298.01,"close":302.54,"volume":1333091,"rsi_14":92.45,"sma_20":276.93,"sma_60":271.68,"sma_120":271.67},{"date":"2026-02-23","open":300.61,"high":304.48,"low":298.53,"close":304.04,"volume":1102500,"rsi_14":74.33,"sma_20":292.71,"sma_60":276.14,"sma_120":272.29},{"date":"2026-02-24","open":304.85,"high":307.5,"low":304.04,"close":306.52,"volume":1100081,"rsi_14":92.2,"sma_20":279.23,"sma_60":272.42,"sma_120":272.06},{"date":"2026-02-25","open":306.61,"high":307.52,"low":301.16,"close":304.89,"volume":1095822,"rsi_14":89.61,"sma_20":281.51,"sma_60":273.1,"sma_120":272.4},{"date":"2026-02-26","open":306.24,"high":307.1,"low":301.46,"close":305.13,"volume":1185672,"rsi_14":88.56,"sma_20":283.75,"sma_60":273.8,"sma_120":272.73},{"date":"2026-02-27","open":303.94,"high":306.72,"low":302.13,"close":306.71,"volume":1832604,"rsi_14":88.54,"sma_20":286.23,"sma_60":274.52,"sma_120":273.08},{"date":"2026-03-02","open":302.73,"high":304.18,"low":296.33,"close":301.84,"volume":1422224,"rsi_14":79.1,"sma_20":288.63,"sma_60":275.12,"sma_120":273.42},{"date":"2026-03-03","open":297.48,"high":298.41,"low":291.04,"close":296.87,"volume":1483340,"rsi_14":48.41,"sma_20":299.4,"sma_60":279.47,"sma_120":273.86},{"date":"2026-03-04","open":295.66,"high":297.4,"low":293.88,"close":296.29,"volume":883452,"rsi_14":41.32,"sma_20":300.17,"sma_60":280.03,"sma_120":274.1},{"date":"2026-03-05","open":294.86,"high":294.86,"low":283.18,"close":285.4,"volume":2164012,"rsi_14":33.17,"sma_20":300.1,"sma_60":280.48,"sma_120":274.2},{"date":"2026-03-06","open":281.94,"high":283.48,"low":278.16,"close":281.19,"volume":1834082,"rsi_14":31.21,"sma_20":299.88,"sma_60":280.91,"sma_120":274.29},{"date":"2026-03-09","open":277.33,"high":280.92,"low":273.23,"close":280.36,"volume":1639915,"rsi_14":22.38,"sma_20":299.46,"sma_60":281.38,"sma_120":274.38},{"date":"2026-03-10","open":279.97,"high":283.73,"low":278.4,"close":279.89,"volume":2353734,"rsi_14":22.85,"sma_20":299.12,"sma_60":281.78,"sma_120":274.52},{"date":"2026-03-11","open":277.91,"high":278.4,"low":273.8,"close":275.53,"volume":1551352,"rsi_14":21.32,"sma_20":297.99,"sma_60":282.05,"sma_120":274.62},{"date":"2026-03-12","open":273.73,"high":276.96,"low":273.02,"close":274.42,"volume":1503873,"rsi_14":14.45,"sma_20":296.61,"sma_60":282.25,"sma_120":274.71},{"date":"2026-03-13","open":276.74,"high":277.64,"low":272.15,"close":272.72,"volume":1342508,"rsi_14":13.88,"sma_20":295.0,"sma_60":277.08,"sma_120":274.45},{"date":"2026-03-16","open":277.96,"high":278.21,"low":270.77,"close":271.66,"volume":1547995,"rsi_14":4.56,"sma_20":293.69,"sma_60":276.97,"sma_120":274.5},{"date":"2026-03-17","open":273.42,"high":273.47,"low":268.78,"close":271.87,"volume":1333818,"rsi_14":4.69,"sma_20":292.41,"sma_60":282.87,"sma_120":274.89},{"date":"2026-03-18","open":268.79,"high":269.76,"low":260.8,"close":261.14,"volume":1728127,"rsi_14":3.38,"sma_20":290.38,"sma_60":282.85,"sma_120":274.85},{"date":"2026-03-19","open":258.85,"high":259.74,"low":251.99,"close":258.01,"volume":2362769,"rsi_14":0.0,"sma_20":288.26,"sma_60":282.77,"sma_120":274.78},{"date":"2026-03-20","open":256.35,"high":258.36,"low":253.66,"close":255.8,"volume":2877689,"rsi_14":0.0,"sma_20":285.8,"sma_60":276.05,"sma_120":274.34},{"date":"2026-03-23","open":258.43,"high":263.34,"low":256.35,"close":260.44,"volume":1745240,"rsi_14":10.0,"sma_20":283.65,"sma_60":275.9,"sma_120":274.27},{"date":"2026-03-24","open":259.31,"high":267.16,"low":257.9,"close":263.79,"volume":1744483,"rsi_14":16.12,"sma_20":281.46,"sma_60":275.76,"sma_120":274.24},{"date":"2026-03-25","open":267.75,"high":270.18,"low":264.41,"close":267.83,"volume":2191579,"rsi_14":28.44,"sma_20":279.56,"sma_60":275.67,"sma_120":274.22},{"date":"2026-03-26","open":268.22,"high":269.21,"low":262.58,"close":263.55,"volume":1260255,"rsi_14":28.34,"sma_20":277.44,"sma_60":275.57,"sma_120":274.19},{"date":"2026-03-27","open":262.72,"high":264.52,"low":259.85,"close":260.68,"volume":1720202,"rsi_14":27.0,"sma_20":275.09,"sma_60":275.31,"sma_120":274.12},{"date":"2026-03-30","open":261.3,"high":264.75,"low":261.0,"close":261.79,"volume":1485948,"rsi_14":29.02,"sma_20":273.04,"sma_60":275.01,"sma_120":274.04},{"date":"2026-03-31","open":260.36,"high":265.59,"low":259.07,"close":265.31,"volume":1874419,"rsi_14":37.56,"sma_20":271.43,"sma_60":274.81,"sma_120":274.01},{"date":"2026-04-01","open":266.74,"high":270.14,"low":264.85,"close":268.82,"volume":1095884,"rsi_14":43.28,"sma_20":270.02,"sma_60":274.7,"sma_120":274.09},{"date":"2026-04-02","open":264.48,"high":268.39,"low":262.01,"close":263.58,"volume":1000609,"rsi_14":40.19,"sma_20":268.89,"sma_60":274.52,"sma_120":274.1},{"date":"2026-04-06","open":262.43,"high":266.39,"low":261.78,"close":266.32,"volume":826308,"rsi_14":44.17,"sma_20":268.11,"sma_60":274.35,"sma_120":274.15},{"date":"2026-04-07","open":265.0,"high":265.82,"low":258.45,"close":261.56,"volume":1238445,"rsi_14":40.77,"sma_20":267.12,"sma_60":274.06,"sma_120":274.16},{"date":"2026-04-08","open":268.05,"high":272.83,"low":267.08,"close":272.78,"volume":1326192,"rsi_14":60.23,"sma_20":266.73,"sma_60":274.15,"sma_120":274.23},{"date":"2026-04-09","open":269.65,"high":272.36,"low":267.91,"close":271.75,"volume":923631,"rsi_14":62.42,"sma_20":266.5,"sma_60":274.4,"sma_120":274.28},{"date":"2026-04-10","open":272.98,"high":274.04,"low":271.28,"close":272.56,"volume":1596857,"rsi_14":65.75,"sma_20":266.38,"sma_60":274.67,"sma_120":274.32},{"date":"2026-04-13","open":271.01,"high":275.16,"low":269.16,"close":274.47,"volume":1712424,"rsi_14":63.86,"sma_20":266.43,"sma_60":274.98,"sma_120":274.37},{"date":"2026-04-14","open":276.2,"high":276.2,"low":271.35,"close":272.4,"volume":1166546,"rsi_14":58.72,"sma_20":266.43,"sma_60":275.25,"sma_120":274.37},{"date":"2026-04-15","open":271.14,"high":272.73,"low":266.83,"close":269.65,"volume":1036867,"rsi_14":51.87,"sma_20":266.32,"sma_60":275.44,"sma_120":274.34},{"date":"2026-04-16","open":269.38,"high":272.27,"low":267.14,"close":268.51,"volume":1441397,"rsi_14":55.54,"sma_20":266.69,"sma_60":275.61,"sma_120":274.28},{"date":"2026-04-17","open":269.31,"high":278.26,"low":268.34,"close":274.07,"volume":2636658,"rsi_14":64.15,"sma_20":267.5,"sma_60":275.97,"sma_120":274.22},{"date":"2026-04-20","open":274.07,"high":278.1,"low":273.43,"close":274.95,"volume":1159853,"rsi_14":64.0,"sma_20":268.46,"sma_60":276.3,"sma_120":274.19},{"date":"2026-04-21","open":276.3,"high":276.95,"low":268.86,"close":270.12,"volume":1109827,"rsi_14":54.9,"sma_20":268.94,"sma_60":276.51,"sma_120":274.1},{"date":"2026-04-22","open":271.24,"high":273.39,"low":266.71,"close":268.22,"volume":1083584,"rsi_14":49.28,"sma_20":269.16,"sma_60":276.62,"sma_120":274.01},{"date":"2026-04-23","open":269.25,"high":272.23,"low":266.52,"close":270.73,"volume":796554,"rsi_14":58.11,"sma_20":269.31,"sma_60":276.79,"sma_120":273.91},{"date":"2026-04-24","open":269.94,"high":270.8,"low":265.29,"close":268.77,"volume":1220109,"rsi_14":52.83,"sma_20":269.57,"sma_60":276.92,"sma_120":273.78},{"date":"2026-04-27","open":269.03,"high":269.24,"low":265.24,"close":267.17,"volume":1285470,"rsi_14":57.1,"sma_20":269.9,"sma_60":277.07,"sma_120":273.65},{"date":"2026-04-28","open":267.13,"high":268.42,"low":258.52,"close":266.25,"volume":2145332,"rsi_14":39.17,"sma_20":270.12,"sma_60":277.27,"sma_120":273.51},{"date":"2026-04-29","open":261.5,"high":265.21,"low":253.85,"close":255.93,"volume":1560211,"rsi_14":29.9,"sma_20":269.65,"sma_60":277.28,"sma_120":273.33},{"date":"2026-04-30","open":256.55,"high":261.3,"low":255.32,"close":259.91,"volume":1413433,"rsi_14":35.17,"sma_20":269.2,"sma_60":277.27,"sma_120":273.17},{"date":"2026-05-01","open":261.78,"high":262.4,"low":258.3,"close":258.82,"volume":978377,"rsi_14":31.15,"sma_20":268.96,"sma_60":277.23,"sma_120":273.0},{"date":"2026-05-04","open":256.9,"high":260.33,"low":254.15,"close":254.91,"volume":1726044,"rsi_14":29.86,"sma_20":268.39,"sma_60":277.04,"sma_120":272.8},{"date":"2026-05-05","open":256.25,"high":258.43,"low":253.89,"close":256.97,"volume":1145171,"rsi_14":35.14,"sma_20":268.16,"sma_60":276.85,"sma_120":272.64},{"date":"2026-05-06","open":260.95,"high":265.08,"low":260.95,"close":262.72,"volume":1691319,"rsi_14":43.78,"sma_20":267.65,"sma_60":276.68,"sma_120":272.55},{"date":"2026-05-07","open":263.32,"high":264.79,"low":255.76,"close":255.87,"volume":1860110,"rsi_14":31.26,"sma_20":266.86,"sma_60":276.38,"sma_120":272.41},{"date":"2026-05-08","open":256.9,"high":257.67,"low":251.22,"close":253.54,"volume":1869331,"rsi_14":28.59,"sma_20":265.9,"sma_60":276.0,"sma_120":272.24},{"date":"2026-05-11","open":255.14,"high":256.69,"low":249.47,"close":250.43,"volume":1654141,"rsi_14":29.62,"sma_20":264.7,"sma_60":275.47,"sma_120":273.75},{"date":"2026-05-12","open":250.45,"high":251.73,"low":248.09,"close":251.03,"volume":1625355,"rsi_14":31.86,"sma_20":263.63,"sma_60":274.58,"sma_120":271.85},{"date":"2026-05-13","open":250.12,"high":252.3,"low":247.94,"close":248.96,"volume":1757363,"rsi_14":26.64,"sma_20":262.59,"sma_60":273.68,"sma_120":271.68},{"date":"2026-05-14","open":249.34,"high":250.4,"low":247.94,"close":248.22,"volume":1587722,"rsi_14":27.33,"sma_20":261.57,"sma_60":272.82,"sma_120":271.51},{"date":"2026-05-15","open":247.66,"high":249.48,"low":244.6,"close":246.96,"volume":1842200,"rsi_14":27.54,"sma_20":260.21,"sma_60":271.96,"sma_120":271.28},{"date":"2026-05-18","open":247.7,"high":250.68,"low":246.29,"close":248.55,"volume":1542085,"rsi_14":30.67,"sma_20":258.89,"sma_60":271.05,"sma_120":271.09},{"date":"2026-05-19","open":245.35,"high":247.36,"low":242.5,"close":245.08,"volume":2791751,"rsi_14":36.04,"sma_20":257.64,"sma_60":270.08,"sma_120":270.88},{"date":"2026-05-20","open":244.31,"high":249.7,"low":242.56,"close":247.98,"volume":1974704,"rsi_14":34.29,"sma_20":256.62,"sma_60":269.08,"sma_120":270.75},{"date":"2026-05-21","open":246.74,"high":251.13,"low":244.27,"close":249.51,"volume":1472034,"rsi_14":37.73,"sma_20":255.56,"sma_60":268.14,"sma_120":270.62},{"date":"2026-05-22","open":251.03,"high":253.36,"low":249.83,"close":252.65,"volume":1254781,"rsi_14":46.99,"sma_20":254.75,"sma_60":267.25,"sma_120":270.53},{"date":"2026-05-26","open":253.91,"high":254.91,"low":251.28,"close":253.55,"volume":1054180,"rsi_14":45.44,"sma_20":254.07,"sma_60":266.35,"sma_120":270.43},{"date":"2026-05-27","open":259.31,"high":266.2,"low":257.5,"close":261.88,"volume":2606117,"rsi_14":49.08,"sma_20":253.85,"sma_60":265.67,"sma_120":270.4},{"date":"2026-05-28","open":258.85,"high":263.25,"low":257.93,"close":259.56,"volume":1656788,"rsi_14":55.38,"sma_20":254.03,"sma_60":265.04,"sma_120":270.35},{"date":"2026-05-29","open":259.48,"high":260.23,"low":254.95,"close":255.32,"volume":2939933,"rsi_14":52.56,"sma_20":253.8,"sma_60":264.34,"sma_120":270.26},{"date":"2026-06-01","open":252.6,"high":253.63,"low":247.18,"close":249.8,"volume":1307144,"rsi_14":49.22,"sma_20":253.35,"sma_60":263.73,"sma_120":270.12},{"date":"2026-06-02","open":250.09,"high":257.86,"low":249.58,"close":255.58,"volume":1929372,"rsi_14":55.19,"sma_20":253.38,"sma_60":263.29,"sma_120":270.0},{"date":"2026-06-03","open":255.08,"high":259.37,"low":253.53,"close":254.99,"volume":1349558,"rsi_14":57.21,"sma_20":253.29,"sma_60":262.86,"sma_120":269.85},{"date":"2026-06-04","open":258.45,"high":260.06,"low":253.32,"close":253.65,"volume":1158581,"rsi_14":56.41,"sma_20":252.83,"sma_60":262.41,"sma_120":269.69},{"date":"2026-06-05","open":256.1,"high":260.6,"low":255.67,"close":257.28,"volume":2353740,"rsi_14":61.44,"sma_20":252.9,"sma_60":262.09,"sma_120":269.59},{"date":"2026-06-08","open":254.56,"high":259.85,"low":254.32,"close":256.73,"volume":2198202,"rsi_14":59.24,"sma_20":253.06,"sma_60":261.78,"sma_120":269.45},{"date":"2026-06-09","open":261.3,"high":263.78,"low":259.9,"close":263.74,"volume":2244222,"rsi_14":69.46,"sma_20":253.72,"sma_60":261.62,"sma_120":269.35},{"date":"2026-06-10","open":264.46,"high":264.46,"low":254.41,"close":256.31,"volume":1828296,"rsi_14":57.95,"sma_20":253.99,"sma_60":261.35,"sma_120":269.16},{"date":"2026-06-11","open":258.39,"high":264.13,"low":256.82,"close":262.93,"volume":1397177,"rsi_14":61.69,"sma_20":254.69,"sma_60":261.2,"sma_120":269.03},{"date":"2026-06-12","open":266.99,"high":267.29,"low":261.06,"close":264.7,"volume":1935303,"rsi_14":60.71,"sma_20":255.51,"sma_60":261.26,"sma_120":268.9},{"date":"2026-06-15","open":268.0,"high":270.43,"low":266.79,"close":267.87,"volume":2046177,"rsi_14":62.27,"sma_20":256.56,"sma_60":261.42,"sma_120":268.87},{"date":"2026-06-16","open":269.0,"high":276.78,"low":269.0,"close":273.87,"volume":2259774,"rsi_14":60.19,"sma_20":257.8,"sma_60":261.71,"sma_120":268.88},{"date":"2026-06-17","open":272.19,"high":275.35,"low":267.8,"close":269.06,"volume":1738035,"rsi_14":57.62,"sma_20":258.97,"sma_60":261.85,"sma_120":268.87},{"date":"2026-06-18","open":270.58,"high":275.44,"low":268.87,"close":269.12,"volume":3332824,"rsi_14":62.17,"sma_20":259.99,"sma_60":261.92,"sma_120":268.84},{"date":"2026-06-22","open":267.67,"high":271.9,"low":265.92,"close":269.34,"volume":1310840,"rsi_14":69.51,"sma_20":260.95,"sma_60":261.94,"sma_120":268.8},{"date":"2026-06-23","open":267.9,"high":273.46,"low":267.1,"close":268.66,"volume":1724427,"rsi_14":64.41,"sma_20":261.72,"sma_60":262.01,"sma_120":268.79},{"date":"2026-06-24","open":272.69,"high":279.77,"low":270.05,"close":276.29,"volume":1722486,"rsi_14":70.49,"sma_20":262.82,"sma_60":262.26,"sma_120":268.78},{"date":"2026-06-25","open":277.89,"high":283.4,"low":277.0,"close":281.2,"volume":1954305,"rsi_14":74.94,"sma_20":263.75,"sma_60":262.57,"sma_120":272.53},{"date":"2026-06-26","open":280.3,"high":283.95,"low":277.95,"close":283.65,"volume":2958259,"rsi_14":74.32,"sma_20":264.91,"sma_60":262.86,"sma_120":268.84},{"date":"2026-06-29","open":281.5,"high":282.26,"low":277.11,"close":278.6,"volume":1560446,"rsi_14":68.52,"sma_20":266.05,"sma_60":263.02,"sma_120":268.86},{"date":"2026-06-30","open":279.7,"high":280.34,"low":276.58,"close":278.61,"volume":1680458,"rsi_14":63.97,"sma_20":267.45,"sma_60":263.25,"sma_120":268.89},{"date":"2026-07-01","open":278.33,"high":282.92,"low":277.38,"close":278.37,"volume":1231121,"rsi_14":74.91,"sma_20":268.56,"sma_60":263.44,"sma_120":268.9},{"date":"2026-07-02","open":278.94,"high":283.41,"low":276.09,"close":283.36,"volume":1242751,"rsi_14":73.84,"sma_20":269.94,"sma_60":263.79,"sma_120":268.93},{"date":"2026-07-06","open":284.25,"high":284.25,"low":278.5,"close":283.72,"volume":1045496,"rsi_14":73.09,"sma_20":271.42,"sma_60":263.97,"sma_120":269.06},{"date":"2026-07-07","open":287.04,"high":288.3,"low":281.8,"close":283.08,"volume":1301398,"rsi_14":69.55,"sma_20":272.67,"sma_60":264.14,"sma_120":269.27},{"date":"2026-07-08","open":278.33,"high":278.34,"low":272.21,"close":274.12,"volume":1213497,"rsi_14":50.29,"sma_20":273.5,"sma_60":264.16,"sma_120":269.41},{"date":"2026-07-09","open":273.8,"high":275.4,"low":270.37,"close":273.03,"volume":1012978,"rsi_14":55.4,"sma_20":273.94,"sma_60":264.12,"sma_120":269.55},{"date":"2026-07-10","open":273.64,"high":275.7,"low":272.86,"close":274.31,"volume":649883,"rsi_14":56.77,"sma_20":274.8,"sma_60":264.14,"sma_120":269.69},{"date":"2026-07-13","open":274.07,"high":275.87,"low":269.61,"close":271.85,"volume":847485,"rsi_14":53.08,"sma_20":275.21,"sma_60":264.16,"sma_120":269.8},{"date":"2026-07-14","open":271.42,"high":273.03,"low":269.49,"close":269.75,"volume":849288,"rsi_14":51.34,"sma_20":275.43,"sma_60":264.17,"sma_120":269.89},{"date":"2026-07-15","open":269.4,"high":273.16,"low":268.46,"close":270.25,"volume":1037627,"rsi_14":41.3,"sma_20":275.51,"sma_60":264.1,"sma_120":270.04},{"date":"2026-07-16","open":269.06,"high":275.74,"low":268.68,"close":275.71,"volume":1202069,"rsi_14":42.27,"sma_20":275.6,"sma_60":264.1,"sma_120":270.2},{"date":"2026-07-17","open":277.65,"high":281.19,"low":272.09,"close":272.83,"volume":1177045,"rsi_14":35.14,"sma_20":275.8,"sma_60":264.13,"sma_120":270.32},{"date":"2026-07-20","open":272.68,"high":273.94,"low":266.13,"close":268.65,"volume":1147173,"rsi_14":35.87,"sma_20":275.77,"sma_60":264.13,"sma_120":270.37},{"date":"2026-07-21","open":267.16,"high":268.32,"low":263.22,"close":264.2,"volume":1194560,"rsi_14":31.8,"sma_20":275.51,"sma_60":264.01,"sma_120":270.4},{"date":"2026-07-22","open":266.43,"high":267.37,"low":263.05,"close":266.88,"volume":1115592,"rsi_14":36.44,"sma_20":275.43,"sma_60":263.96,"sma_120":270.44},{"date":"2026-07-23","open":262.87,"high":265.47,"low":261.5,"close":263.14,"volume":1224518,"rsi_14":25.3,"sma_20":274.77,"sma_60":263.89,"sma_120":270.48},{"date":"2026-07-24","open":263.75,"high":268.83,"low":263.2,"close":268.75,"volume":1155135,"rsi_14":33.74,"sma_20":274.14,"sma_60":263.91,"sma_120":270.59},{"date":"2026-07-27","open":269.04,"high":272.29,"low":269.0,"close":271.38,"volume":1515332,"rsi_14":38.13,"sma_20":273.54,"sma_60":264.16,"sma_120":270.72},{"date":"2026-07-28","open":278.0,"high":284.99,"low":275.21,"close":282.9,"volume":1889641,"rsi_14":58.84,"sma_20":273.75,"sma_60":264.53,"sma_120":270.9},{"date":"2026-07-29","open":285.68,"high":285.68,"low":278.88,"close":283.7,"volume":1536404,"rsi_14":60.68,"sma_20":274.0,"sma_60":264.94,"sma_120":271.08},{"date":"2026-07-30","open":282.0,"high":283.76,"low":275.75,"close":279.34,"volume":1141440,"rsi_14":54.76,"sma_20":274.05,"sma_60":265.33,"sma_120":271.18},{"date":"2026-07-31","open":274.4,"high":279.17,"low":272.79,"close":277.63,"volume":1656572,"rsi_14":55.68,"sma_20":273.77,"sma_60":265.67,"sma_120":271.26},{"date":"2026-08-03","open":280.25,"high":281.86,"low":275.72,"close":279.43,"volume":1595433,"rsi_14":59.26,"sma_20":273.55,"sma_60":265.93,"sma_120":271.88},{"date":"2026-08-04","open":278.0,"high":283.73,"low":276.32,"close":283.14,"volume":1225878,"rsi_14":61.61,"sma_20":273.55,"sma_60":266.37,"sma_120":271.75},{"date":"2026-08-05","open":285.0,"high":286.46,"low":282.37,"close":285.47,"volume":1309121,"rsi_14":59.3,"sma_20":274.12,"sma_60":266.89,"sma_120":271.6},{"date":"2026-08-06","open":286.62,"high":288.44,"low":280.73,"close":283.46,"volume":1223223,"rsi_14":60.31,"sma_20":274.64,"sma_60":267.43,"sma_120":271.45},{"date":"2026-08-07","open":282.72,"high":287.71,"low":282.2,"close":285.17,"volume":1106750,"rsi_14":66.78,"sma_20":275.18,"sma_60":267.99,"sma_120":271.33},{"date":"2026-08-10","open":284.25,"high":284.88,"low":281.31,"close":284.4,"volume":942896},{"date":"2026-08-11","open":282.79,"high":286.34,"low":281.62,"close":284.63,"volume":724914,"rsi_14":70.57,"sma_20":276.55,"sma_60":269.16,"sma_120":271.02},{"date":"2026-08-12","open":282.47,"high":282.85,"low":277.88,"close":278.43,"volume":1204923,"rsi_14":66.84,"sma_20":276.96,"sma_60":269.68,"sma_120":270.84},{"date":"2026-08-13","open":278.95,"high":279.62,"low":274.53,"close":276.26,"volume":874381,"rsi_14":58.95,"sma_20":276.99,"sma_60":270.13,"sma_120":270.6},{"date":"2026-08-14","open":275.14,"high":276.93,"low":274.3,"close":276.11,"volume":767300,"rsi_14":55.99,"sma_20":277.15,"sma_60":270.64,"sma_120":270.36},{"date":"2026-08-17","open":274.12,"high":277.21,"low":273.33,"close":275.84,"volume":2384235,"rsi_14":37.49,"sma_20":277.51,"sma_60":271.09,"sma_120":270.09},{"date":"2026-08-18","open":276.4,"high":282.15,"low":275.24,"close":280.0,"volume":2087596,"rsi_14":44.14,"sma_20":278.3,"sma_60":271.59,"sma_120":269.87},{"date":"2026-08-19","open":280.35,"high":285.78,"low":279.1,"close":285.62,"volume":1555373,"rsi_14":59.56,"sma_20":279.24,"sma_60":272.13,"sma_120":269.69},{"date":"2026-08-20","open":282.44,"high":286.6,"low":280.33,"close":281.48,"volume":1862809,"rsi_14":55.46,"sma_20":280.16,"sma_60":272.58,"sma_120":269.47},{"date":"2026-08-21","open":281.32,"high":283.64,"low":278.45,"close":281.63,"volume":2403388,"rsi_14":53.24,"sma_20":280.8,"sma_60":272.9,"sma_120":269.28},{"date":"2026-08-24","open":284.06,"high":287.38,"low":283.89,"close":286.98,"volume":1683010,"rsi_14":55.45,"sma_20":281.58,"sma_60":273.34,"sma_120":269.19},{"date":"2026-08-25","open":286.99,"high":290.28,"low":285.0,"close":289.54,"volume":1779449,"rsi_14":55.73,"sma_20":281.91,"sma_60":273.9,"sma_120":269.12},{"date":"2026-08-26","open":290.45,"high":295.33,"low":289.89,"close":290.6,"volume":1426845},{"date":"2026-08-27","open":287.38,"high":288.75,"low":284.43,"close":285.91,"volume":1384850,"rsi_14":50.99,"sma_20":282.59,"sma_60":275.06,"sma_120":269.18},{"date":"2026-08-28","open":287.73,"high":289.99,"low":285.16,"close":286.75,"volume":732446,"rsi_14":53.13,"sma_20":283.04,"sma_60":275.58,"sma_120":269.22},{"date":"2026-08-31","open":285.35,"high":286.31,"low":281.33,"close":283.2,"volume":1530987,"rsi_14":48.25,"sma_20":283.23,"sma_60":276.06,"sma_120":269.23},{"date":"2026-09-01","open":282.71,"high":284.21,"low":279.32,"close":280.25,"volume":1356539,"rsi_14":52.42,"sma_20":283.09,"sma_60":276.44,"sma_120":269.26},{"date":"2026-09-02","open":281.68,"high":284.96,"low":278.89,"close":279.9,"volume":1383336},{"date":"2026-09-03","open":281.54,"high":283.0,"low":276.15,"close":278.97,"volume":929121,"rsi_14":53.9,"sma_20":282.58,"sma_60":277.05,"sma_120":269.34},{"date":"2026-09-04","open":275.87,"high":280.5,"low":275.25,"close":279.28,"volume":1017332,"rsi_14":54.69,"sma_20":282.29,"sma_60":277.42,"sma_120":269.39},{"date":"2026-09-08","open":277.46,"high":280.51,"low":276.0,"close":278.11,"volume":1531678},{"date":"2026-09-09","open":276.0,"high":277.17,"low":272.21,"close":272.21,"volume":1051566,"rsi_14":30.36,"sma_20":281.36,"sma_60":277.78,"sma_120":269.52},{"date":"2026-09-10","open":270.28,"high":272.24,"low":268.52,"close":271.6,"volume":1175271,"rsi_14":33.76,"sma_20":281.01,"sma_60":277.83,"sma_120":269.63},{"date":"2026-09-11","open":274.21,"high":277.55,"low":273.04,"close":276.18,"volume":1289093,"rsi_14":42.18,"sma_20":281.01,"sma_60":277.87,"sma_120":269.79},{"date":"2026-09-14","open":276.56,"high":277.12,"low":273.83,"close":275.51,"volume":975788,"rsi_14":31.02,"sma_20":280.98,"sma_60":277.98,"sma_120":269.91},{"date":"2026-09-15","open":276.4,"high":277.45,"low":272.57,"close":274.6,"volume":1008113,"rsi_14":23.84,"sma_20":280.92,"sma_60":278.07,"sma_120":270.0},{"date":"2026-09-16","open":275.59,"high":278.15,"low":272.25,"close":274.08,"volume":1271183,"rsi_14":20.52,"sma_20":280.62,"sma_60":278.15,"sma_120":270.04},{"date":"2026-09-17","open":276.98,"high":276.98,"low":271.67,"close":271.68,"volume":985370},{"date":"2026-09-18","open":269.97,"high":271.64,"low":267.91,"close":269.46,"volume":2572775,"rsi_14":18.06,"sma_20":279.32,"sma_60":278.08,"sma_120":270.17},{"date":"2026-09-21","open":272.1,"high":272.11,"low":267.83,"close":269.98,"volume":803792,"rsi_14":22.5,"sma_20":278.74,"sma_60":277.89,"sma_120":270.23},{"date":"2026-09-22","open":272.84,"high":277.11,"low":271.0,"close":276.22,"volume":1204271},{"date":"2026-09-23","open":275.39,"high":277.81,"low":273.66,"close":276.72,"volume":1058731,"rsi_14":44.21,"sma_20":277.56,"sma_60":277.74,"sma_120":270.38},{"date":"2026-09-24","open":276.07,"high":278.14,"low":273.75,"close":275.37,"volume":976168,"rsi_14":43.55,"sma_20":276.8,"sma_60":277.69,"sma_120":270.47},{"date":"2026-09-25","open":276.36,"high":280.66,"low":273.14,"close":279.49,"volume":1006114,"rsi_14":50.33,"sma_20":276.48,"sma_60":277.7,"sma_120":270.57},{"date":"2026-09-28","open":277.57,"high":281.27,"low":277.0,"close":280.23,"volume":954062,"rsi_14":53.39,"sma_20":276.15,"sma_60":277.65,"sma_120":270.72},{"date":"2026-09-29","open":279.2,"high":280.82,"low":276.72,"close":277.87,"volume":1107445,"rsi_14":60.2,"sma_20":275.89,"sma_60":277.55,"sma_120":270.76},{"date":"2026-09-30","open":278.13,"high":278.13,"low":274.58,"close":274.58,"volume":1509297,"rsi_14":54.9,"sma_20":275.6,"sma_60":277.41,"sma_120":270.78},{"date":"2026-10-01","open":272.69,"high":273.6,"low":267.46,"close":271.26,"volume":1683291,"rsi_14":41.56,"sma_20":275.17,"sma_60":277.37,"sma_120":270.76},{"date":"2026-10-02","open":273.31,"high":275.31,"low":271.17,"close":273.7,"volume":1225832,"rsi_14":47.07,"sma_20":274.91,"sma_60":277.38,"sma_120":270.75},{"date":"2026-10-05","open":272.06,"high":279.57,"low":271.0,"close":277.07,"volume":940172,"rsi_14":53.63,"sma_20":274.79,"sma_60":277.42,"sma_120":270.78},{"date":"2026-10-06","open":278.76,"high":282.44,"low":275.8,"close":280.82,"volume":1181852,"rsi_14":59.2,"sma_20":274.93,"sma_60":277.57,"sma_120":270.87},{"date":"2026-10-07","open":279.02,"high":280.08,"low":277.31,"close":278.1,"volume":1146400},{"date":"2026-10-08","open":276.52,"high":282.74,"low":276.15,"close":281.69,"volume":975043,"rsi_14":66.0,"sma_20":275.73,"sma_60":277.9,"sma_120":271.0},{"date":"2026-10-09","open":281.69,"high":282.69,"low":279.9,"close":281.83,"volume":935006,"rsi_14":65.62,"sma_20":276.01,"sma_60":278.0,"sma_120":271.05},{"date":"2026-10-12","open":281.0,"high":285.57,"low":278.85,"close":284.3,"volume":875055,"rsi_14":61.76,"sma_20":276.45,"sma_60":278.19,"sma_120":271.16},{"date":"2026-10-13","open":286.31,"high":287.0,"low":283.69,"close":285.66,"volume":1150320,"rsi_14":62.81,"sma_20":277.01,"sma_60":278.48,"sma_120":271.3},{"date":"2026-10-14","open":284.63,"high":288.29,"low":284.37,"close":287.71,"volume":1098839,"rsi_14":67.28,"sma_20":277.69,"sma_60":278.87,"sma_120":271.44},{"date":"2026-10-15","open":292.15,"high":295.95,"low":290.38,"close":290.81,"volume":1947583,"rsi_14":66.23,"sma_20":278.64,"sma_60":279.27,"sma_120":271.61},{"date":"2026-10-16","open":292.28,"high":294.29,"low":286.0,"close":288.89,"volume":3400490,"rsi_14":61.86,"sma_20":279.61,"sma_60":279.7,"sma_120":271.79},{"date":"2026-10-19","open":287.35,"high":290.0,"low":284.12,"close":285.94,"volume":1967579,"rsi_14":61.0,"sma_20":280.41,"sma_60":279.98,"sma_120":271.95},{"date":"2026-10-20","open":285.95,"high":288.61,"low":283.74,"close":288.16,"volume":1838475,"rsi_14":69.15,"sma_20":281.01,"sma_60":280.26,"sma_120":272.21},{"date":"2026-10-21","open":287.92,"high":289.67,"low":285.0,"close":288.09,"volume":1400515,"rsi_14":76.08,"sma_20":281.58,"sma_60":280.35,"sma_120":272.44},{"date":"2026-10-22","open":287.27,"high":292.58,"low":286.94,"close":292.3,"volume":1249561,"rsi_14":77.36,"sma_20":282.42,"sma_60":280.49,"sma_120":272.71}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7.9399999999999995,"pbr":8.23,"per":36.81,"roa":1.79,"roe":5.32,"grade":"C","comment":"PER 36.8배, ROE 5.32%","revenue":16842500000.0,"analysis":"PER 36.8배입니다. ROE 5.3%입니다. 시가총액 822.39억. 매출 168.43억, 영업이익 29.26억.","eps_basis":"TTM","debt_ratio":1.3676992690567351,"market_cap":82264181835,"net_income":2116400000.0,"total_debt":13752900000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":44.07,"total_assets":29927000000.0,"total_equity":10055500000.0,"profit_margin":12.57,"revenue_basis":"TTM","dividend_yield":1.03,"net_income_basis":"TTM","operating_income":2926000000.0,"operating_margin":17.37,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 77 과매수 구간"],"backtest_top3":[],"current_price":292.3,"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":116.71},{"date":"2016-10-25","close":115.95},{"date":"2016-10-26","close":115.35},{"date":"2016-10-27","close":114.96},{"date":"2016-10-28","close":115.1},{"date":"2016-10-31","close":114.17},{"date":"2016-11-01","close":112.14},{"date":"2016-11-02","close":111.99},{"date":"2016-11-03","close":111.18},{"date":"2016-11-04","close":110.67},{"date":"2016-11-07","close":112.87},{"date":"2016-11-08","close":113.6},{"date":"2016-11-09","close":114.76},{"date":"2016-11-10","close":116.15},{"date":"2016-11-11","close":115.67},{"date":"2016-11-14","close":113.98},{"date":"2016-11-15","close":114.14},{"date":"2016-11-16","close":114.78},{"date":"2016-11-17","close":114.83},{"date":"2016-11-18","close":114.28},{"date":"2016-11-21","close":114.92},{"date":"2016-11-22","close":116.36},{"date":"2016-11-23","close":116.79},{"date":"2016-11-25","close":116.64},{"date":"2016-11-28","close":116.34},{"date":"2016-11-29","close":116.41},{"date":"2016-11-30","close":116.73},{"date":"2016-12-01","close":118.49},{"date":"2016-12-02","close":116.89},{"date":"2016-12-05","close":118.56},{"date":"2016-12-06","close":116.89},{"date":"2016-12-07","close":118.81},{"date":"2016-12-08","close":119.61},{"date":"2016-12-09","close":120.5},{"date":"2016-12-12","close":121.47},{"date":"2016-12-13","close":122.22},{"date":"2016-12-14","close":121.05},{"date":"2016-12-15","close":122.04},{"date":"2016-12-16","close":120.27},{"date":"2016-12-19","close":120.57},{"date":"2016-12-20","close":120.42},{"date":"2016-12-21","close":119.37},{"date":"2016-12-22","close":118.59},{"date":"2016-12-23","close":118.76},{"date":"2016-12-27","close":119.21},{"date":"2016-12-28","close":118.0},{"date":"2016-12-29","close":117.71},{"date":"2016-12-30","close":117.22},{"date":"2017-01-03","close":118.04},{"date":"2017-01-04","close":118.79},{"date":"2017-01-05","close":118.61},{"date":"2017-01-06","close":118.92},{"date":"2017-01-09","close":118.84},{"date":"2017-01-10","close":117.86},{"date":"2017-01-11","close":118.32},{"date":"2017-01-12","close":118.64},{"date":"2017-01-13","close":118.57},{"date":"2017-01-17","close":118.68},{"date":"2017-01-18","close":119.07},{"date":"2017-01-19","close":118.85},{"date":"2017-01-20","close":118.4},{"date":"2017-01-23","close":119.35},{"date":"2017-01-24","close":121.65},{"date":"2017-01-25","close":122.49},{"date":"2017-01-26","close":120.95},{"date":"2017-01-27","close":121.29},{"date":"2017-01-30","close":121.49},{"date":"2017-01-31","close":120.13},{"date":"2017-02-01","close":120.78},{"date":"2017-02-02","close":120.21},{"date":"2017-02-03","close":120.75},{"date":"2017-02-06","close":119.7},{"date":"2017-02-07","close":120.25},{"date":"2017-02-08","close":120.34},{"date":"2017-02-09","close":120.61},{"date":"2017-02-10","close":121.2},{"date":"2017-02-13","close":121.76},{"date":"2017-02-14","close":122.84},{"date":"2017-02-15","close":123.4},{"date":"2017-02-16","close":123.28},{"date":"2017-02-17","close":123.95},{"date":"2017-02-21","close":124.03},{"date":"2017-02-22","close":123.1},{"date":"2017-02-23","close":122.76},{"date":"2017-02-24","close":125.5},{"date":"2017-02-27","close":123.84},{"date":"2017-02-28","close":123.97},{"date":"2017-03-01","close":125.87},{"date":"2017-03-02","close":125.09},{"date":"2017-03-03","close":125.25},{"date":"2017-03-06","close":125.06},{"date":"2017-03-07","close":124.72},{"date":"2017-03-08","close":124.5},{"date":"2017-03-09","close":123.69},{"date":"2017-03-10","close":124.25},{"date":"2017-03-13","close":124.77},{"date":"2017-03-14","close":123.68},{"date":"2017-03-15","close":125.37},{"date":"2017-03-16","close":125.19},{"date":"2017-03-17","close":125.41},{"date":"2017-03-20","close":125.13},{"date":"2017-03-21","close":124.2},{"date":"2017-03-22","close":124.24},{"date":"2017-03-23","close":124.18},{"date":"2017-03-24","close":123.83},{"date":"2017-03-27","close":124.11},{"date":"2017-03-28","close":124.87},{"date":"2017-03-29","close":124.78},{"date":"2017-03-30","close":125.34},{"date":"2017-03-31","close":125.34},{"date":"2017-04-03","close":125.88},{"date":"2017-04-04","close":125.06},{"date":"2017-04-05","close":124.83},{"date":"2017-04-06","close":125.21},{"date":"2017-04-07","close":125.25},{"date":"2017-04-10","close":125.87},{"date":"2017-04-11","close":125.66},{"date":"2017-04-12","close":124.96},{"date":"2017-04-13","close":124.47},{"date":"2017-04-17","close":125.42},{"date":"2017-04-18","close":125.31},{"date":"2017-04-19","close":125.71},{"date":"2017-04-20","close":126.35},{"date":"2017-04-21","close":126.2},{"date":"2017-04-24","close":127.3},{"date":"2017-04-25","close":128.25},{"date":"2017-04-26","close":128.8},{"date":"2017-04-27","close":129.37},{"date":"2017-04-28","close":129.09},{"date":"2017-05-01","close":129.25},{"date":"2017-05-02","close":125.26},{"date":"2017-05-03","close":125.57},{"date":"2017-05-04","close":126.22},{"date":"2017-05-05","close":126.47},{"date":"2017-05-08","close":125.95},{"date":"2017-05-09","close":125.61},{"date":"2017-05-10","close":126.66},{"date":"2017-05-11","close":126.73},{"date":"2017-05-12","close":126.51},{"date":"2017-05-15","close":127.27},{"date":"2017-05-16","close":127.38},{"date":"2017-05-17","close":126.39},{"date":"2017-05-18","close":126.74},{"date":"2017-05-19","close":127.09},{"date":"2017-05-22","close":127.82},{"date":"2017-05-23","close":128.05},{"date":"2017-05-24","close":129.31},{"date":"2017-05-25","close":130.31},{"date":"2017-05-26","close":131.3},{"date":"2017-05-30","close":131.56},{"date":"2017-05-31","close":132.84},{"date":"2017-06-01","close":133.78},{"date":"2017-06-02","close":134.33},{"date":"2017-06-05","close":133.66},{"date":"2017-06-06","close":133.35},{"date":"2017-06-07","close":133.52},{"date":"2017-06-08","close":132.73},{"date":"2017-06-09","close":133.81},{"date":"2017-06-12","close":133.18},{"date":"2017-06-13","close":134.49},{"date":"2017-06-14","close":133.88},{"date":"2017-06-15","close":133.85},{"date":"2017-06-16","close":134.28},{"date":"2017-06-19","close":134.61},{"date":"2017-06-20","close":134.11},{"date":"2017-06-21","close":132.14},{"date":"2017-06-22","close":131.68},{"date":"2017-06-23","close":131.66},{"date":"2017-06-26","close":132.02},{"date":"2017-06-27","close":131.78},{"date":"2017-06-28","close":132.9},{"date":"2017-06-29","close":131.45},{"date":"2017-06-30","close":132.75},{"date":"2017-07-03","close":132.94},{"date":"2017-07-05","close":133.27},{"date":"2017-07-06","close":132.18},{"date":"2017-07-07","close":132.62},{"date":"2017-07-10","close":132.05},{"date":"2017-07-11","close":131.89},{"date":"2017-07-12","close":133.04},{"date":"2017-07-13","close":132.06},{"date":"2017-07-14","close":132.72},{"date":"2017-07-17","close":132.17},{"date":"2017-07-18","close":132.45},{"date":"2017-07-19","close":133.05},{"date":"2017-07-20","close":132.45},{"date":"2017-07-21","close":133.05},{"date":"2017-07-24","close":132.04},{"date":"2017-07-25","close":132.9},{"date":"2017-07-26","close":132.45},{"date":"2017-07-27","close":131.82},{"date":"2017-07-28","close":131.92},{"date":"2017-07-31","close":131.67},{"date":"2017-08-01","close":131.43},{"date":"2017-08-02","close":132.9},{"date":"2017-08-03","close":132.62},{"date":"2017-08-04","close":132.9},{"date":"2017-08-07","close":131.95},{"date":"2017-08-08","close":131.24},{"date":"2017-08-09","close":132.36},{"date":"2017-08-10","close":130.23},{"date":"2017-08-11","close":129.81},{"date":"2017-08-14","close":131.46},{"date":"2017-08-15","close":131.15},{"date":"2017-08-16","close":132.41},{"date":"2017-08-17","close":130.23},{"date":"2017-08-18","close":130.11},{"date":"2017-08-21","close":130.4},{"date":"2017-08-22","close":131.48},{"date":"2017-08-23","close":130.78},{"date":"2017-08-24","close":130.33},{"date":"2017-08-25","close":131.04},{"date":"2017-08-28","close":131.46},{"date":"2017-08-29","close":130.87},{"date":"2017-08-30","close":130.98},{"date":"2017-08-31","close":133.3},{"date":"2017-09-01","close":132.85},{"date":"2017-09-05","close":133.23},{"date":"2017-09-06","close":130.89},{"date":"2017-09-07","close":131.53},{"date":"2017-09-08","close":131.12},{"date":"2017-09-11","close":129.83},{"date":"2017-09-12","close":129.98},{"date":"2017-09-13","close":129.42},{"date":"2017-09-14","close":131.01},{"date":"2017-09-15","close":131.05},{"date":"2017-09-18","close":130.53},{"date":"2017-09-19","close":130.74},{"date":"2017-09-20","close":130.8},{"date":"2017-09-21","close":130.94},{"date":"2017-09-22","close":131.33},{"date":"2017-09-25","close":131.49},{"date":"2017-09-26","close":130.23},{"date":"2017-09-27","close":128.97},{"date":"2017-09-28","close":129.27},{"date":"2017-09-29","close":128.61},{"date":"2017-10-02","close":130.65},{"date":"2017-10-03","close":130.56},{"date":"2017-10-04","close":130.76},{"date":"2017-10-05","close":131.74},{"date":"2017-10-06","close":131.97},{"date":"2017-10-09","close":132.06},{"date":"2017-10-10","close":132.7},{"date":"2017-10-11","close":132.55},{"date":"2017-10-12","close":133.91},{"date":"2017-10-13","close":134.09},{"date":"2017-10-16","close":134.45},{"date":"2017-10-17","close":132.58},{"date":"2017-10-18","close":131.7},{"date":"2017-10-19","close":131.74},{"date":"2017-10-20","close":132.8},{"date":"2017-10-23","close":132.6},{"date":"2017-10-24","close":132.3},{"date":"2017-10-25","close":132.49},{"date":"2017-10-26","close":132.67},{"date":"2017-10-27","close":131.99},{"date":"2017-10-30","close":130.92},{"date":"2017-10-31","close":130.66},{"date":"2017-11-01","close":131.27},{"date":"2017-11-02","close":131.24},{"date":"2017-11-03","close":131.38},{"date":"2017-11-06","close":131.91},{"date":"2017-11-07","close":130.95},{"date":"2017-11-08","close":130.39},{"date":"2017-11-09","close":130.25},{"date":"2017-11-10","close":130.3},{"date":"2017-11-13","close":131.64},{"date":"2017-11-14","close":131.4},{"date":"2017-11-15","close":130.23},{"date":"2017-11-16","close":131.99},{"date":"2017-11-17","close":131.45},{"date":"2017-11-20","close":132.13},{"date":"2017-11-21","close":132.45},{"date":"2017-11-22","close":132.99},{"date":"2017-11-24","close":132.86},{"date":"2017-11-27","close":132.81},{"date":"2017-11-28","close":134.25},{"date":"2017-11-29","close":135.0},{"date":"2017-11-30","close":135.92},{"date":"2017-12-01","close":134.89},{"date":"2017-12-04","close":137.26},{"date":"2017-12-05","close":137.42},{"date":"2017-12-06","close":136.88},{"date":"2017-12-07","close":135.92},{"date":"2017-12-08","close":135.33},{"date":"2017-12-11","close":134.67},{"date":"2017-12-12","close":134.85},{"date":"2017-12-13","close":135.0},{"date":"2017-12-14","close":134.37},{"date":"2017-12-15","close":135.19},{"date":"2017-12-18","close":135.84},{"date":"2017-12-19","close":135.09},{"date":"2017-12-20","close":134.08},{"date":"2017-12-21","close":133.51},{"date":"2017-12-22","close":133.97},{"date":"2017-12-26","close":133.7},{"date":"2017-12-27","close":134.1},{"date":"2017-12-28","close":134.53},{"date":"2017-12-29","close":134.18},{"date":"2018-01-02","close":122.8453},{"date":"2018-01-03","close":123.6399},{"date":"2018-01-04","close":124.6446},{"date":"2018-01-05","close":125.2931},{"date":"2018-01-08","close":124.8547},{"date":"2018-01-09","close":124.8181},{"date":"2018-01-10","close":123.4116},{"date":"2018-01-11","close":125.1561},{"date":"2018-01-12","close":125.7498},{"date":"2018-01-16","close":125.1469},{"date":"2018-01-17","close":125.5214},{"date":"2018-01-18","close":126.3617},{"date":"2018-01-19","close":127.6404},{"date":"2018-01-22","close":128.1793},{"date":"2018-01-23","close":125.8228},{"date":"2018-01-24","close":125.4118},{"date":"2018-01-25","close":126.3343},{"date":"2018-01-26","close":126.179},{"date":"2018-01-29","close":125.5854},{"date":"2018-01-30","close":125.6584},{"date":"2018-01-31","close":125.7498},{"date":"2018-02-01","close":126.4895},{"date":"2018-02-02","close":125.1835},{"date":"2018-02-05","close":120.6076},{"date":"2018-02-06","close":120.3245},{"date":"2018-02-07","close":121.5849},{"date":"2018-02-08","close":116.6893},{"date":"2018-02-09","close":117.3835},{"date":"2018-02-12","close":118.8814},{"date":"2018-02-13","close":118.1324},{"date":"2018-02-14","close":118.5526},{"date":"2018-02-15","close":120.3519},{"date":"2018-02-16","close":120.0961},{"date":"2018-02-20","close":120.3062},{"date":"2018-02-21","close":118.6439},{"date":"2018-02-22","close":118.2329},{"date":"2018-02-23","close":119.5024},{"date":"2018-02-26","close":120.5528},{"date":"2018-02-27","close":119.7308},{"date":"2018-02-28","close":119.1462},{"date":"2018-03-01","close":117.557},{"date":"2018-03-02","close":116.7807},{"date":"2018-03-05","close":118.6896},{"date":"2018-03-06","close":119.6577},{"date":"2018-03-07","close":121.2926},{"date":"2018-03-08","close":122.6992},{"date":"2018-03-09","close":123.2198},{"date":"2018-03-12","close":124.9277},{"date":"2018-03-13","close":124.9734},{"date":"2018-03-14","close":124.4985},{"date":"2018-03-15","close":124.8547},{"date":"2018-03-16","close":126.1151},{"date":"2018-03-19","close":125.025},{"date":"2018-03-20","close":125.1624},{"date":"2018-03-21","close":124.97},{"date":"2018-03-22","close":122.863},{"date":"2018-03-23","close":121.15},{"date":"2018-03-26","close":123.431},{"date":"2018-03-27","close":123.6509},{"date":"2018-03-28","close":123.9531},{"date":"2018-03-29","close":125.5655},{"date":"2018-04-02","close":122.7256},{"date":"2018-04-03","close":125.4097},{"date":"2018-04-04","close":127.2144},{"date":"2018-04-05","close":129.3946},{"date":"2018-04-06","close":128.048},{"date":"2018-04-09","close":128.4785},{"date":"2018-04-10","close":129.7519},{"date":"2018-04-11","close":128.8449},{"date":"2018-04-12","close":129.5137},{"date":"2018-04-13","close":129.3305},{"date":"2018-04-16","close":134.6254},{"date":"2018-04-17","close":135.6422},{"date":"2018-04-18","close":137.2636},{"date":"2018-04-19","close":136.4758},{"date":"2018-04-20","close":136.0819},{"date":"2018-04-23","close":136.6316},{"date":"2018-04-24","close":133.9749},{"date":"2018-04-25","close":132.9856},{"date":"2018-04-26","close":133.9108},{"date":"2018-04-27","close":134.3963},{"date":"2018-04-30","close":132.6191},{"date":"2018-05-01","close":134.7811},{"date":"2018-05-02","close":132.1337},{"date":"2018-05-03","close":132.0787},{"date":"2018-05-04","close":133.1871},{"date":"2018-05-07","close":133.5535},{"date":"2018-05-08","close":133.2787},{"date":"2018-05-09","close":134.6437},{"date":"2018-05-10","close":135.2666},{"date":"2018-05-11","close":134.7994},{"date":"2018-05-14","close":134.0115},{"date":"2018-05-15","close":133.9383},{"date":"2018-05-16","close":135.3124},{"date":"2018-05-17","close":134.7261},{"date":"2018-05-18","close":135.4223},{"date":"2018-05-21","close":135.5781},{"date":"2018-05-22","close":134.2131},{"date":"2018-05-23","close":133.407},{"date":"2018-05-24","close":133.2604},{"date":"2018-05-25","close":132.5642},{"date":"2018-05-29","close":129.8526},{"date":"2018-05-30","close":131.9413},{"date":"2018-05-31","close":130.6405},{"date":"2018-06-01","close":131.5474},{"date":"2018-06-04","close":132.1519},{"date":"2018-06-05","close":132.4726},{"date":"2018-06-06","close":134.2773},{"date":"2018-06-07","close":133.6268},{"date":"2018-06-08","close":133.92},{"date":"2018-06-11","close":133.1047},{"date":"2018-06-12","close":132.8757},{"date":"2018-06-13","close":132.5642},{"date":"2018-06-14","close":133.1963},{"date":"2018-06-15","close":134.2681},{"date":"2018-06-18","close":133.1381},{"date":"2018-06-19","close":132.8258},{"date":"2018-06-20","close":131.9623},{"date":"2018-06-21","close":130.0423},{"date":"2018-06-22","close":127.5712},{"date":"2018-06-25","close":127.1578},{"date":"2018-06-26","close":127.1578},{"date":"2018-06-27","close":127.0752},{"date":"2018-06-28","close":128.6828},{"date":"2018-06-29","close":128.9124},{"date":"2018-07-02","close":128.8298},{"date":"2018-07-03","close":128.5817},{"date":"2018-07-05","close":129.2891},{"date":"2018-07-06","close":130.2261},{"date":"2018-07-09","close":130.4925},{"date":"2018-07-10","close":131.2825},{"date":"2018-07-11","close":130.3914},{"date":"2018-07-12","close":131.0529},{"date":"2018-07-13","close":131.5122},{"date":"2018-07-16","close":131.0161},{"date":"2018-07-17","close":132.0266},{"date":"2018-07-18","close":132.2838},{"date":"2018-07-19","close":130.3547},{"date":"2018-07-20","close":129.4452},{"date":"2018-07-23","close":128.9216},{"date":"2018-07-24","close":129.1696},{"date":"2018-07-25","close":130.0791},{"date":"2018-07-26","close":131.0896},{"date":"2018-07-27","close":129.482},{"date":"2018-07-30","close":129.2891},{"date":"2018-07-31","close":129.2523},{"date":"2018-08-01","close":132.9269},{"date":"2018-08-02","close":134.4334},{"date":"2018-08-03","close":135.15},{"date":"2018-08-06","close":136.1145},{"date":"2018-08-07","close":136.8403},{"date":"2018-08-08","close":136.3442},{"date":"2018-08-09","close":135.8114},{"date":"2018-08-10","close":134.9111},{"date":"2018-08-13","close":134.0936},{"date":"2018-08-14","close":135.0765},{"date":"2018-08-15","close":134.1854},{"date":"2018-08-16","close":134.755},{"date":"2018-08-17","close":135.3245},{"date":"2018-08-20","close":136.2248},{"date":"2018-08-21","close":136.0227},{"date":"2018-08-22","close":135.2143},{"date":"2018-08-23","close":135.1867},{"date":"2018-08-24","close":136.8127},{"date":"2018-08-27","close":137.6303},{"date":"2018-08-28","close":137.3363},{"date":"2018-08-29","close":138.5949},{"date":"2018-08-30","close":137.9059},{"date":"2018-08-31","close":138.2366},{"date":"2018-09-04","close":138.3836},{"date":"2018-09-05","close":140.0647},{"date":"2018-09-06","close":140.7353},{"date":"2018-09-07","close":140.8731},{"date":"2018-09-10","close":141.3232},{"date":"2018-09-11","close":142.297},{"date":"2018-09-12","close":143.0503},{"date":"2018-09-13","close":143.8036},{"date":"2018-09-14","close":144.3363},{"date":"2018-09-17","close":143.9035},{"date":"2018-09-18","close":144.2811},{"date":"2018-09-19","close":145.368},{"date":"2018-09-20","close":146.6297},{"date":"2018-09-21","close":146.8139},{"date":"2018-09-24","close":145.5061},{"date":"2018-09-25","close":144.8982},{"date":"2018-09-26","close":144.4653},{"date":"2018-09-27","close":144.4469},{"date":"2018-09-28","close":144.4008},{"date":"2018-10-01","close":144.9719},{"date":"2018-10-02","close":144.8061},{"date":"2018-10-03","close":143.7837},{"date":"2018-10-04","close":143.7837},{"date":"2018-10-05","close":145.1469},{"date":"2018-10-08","close":144.9442},{"date":"2018-10-09","close":142.7246},{"date":"2018-10-10","close":138.9022},{"date":"2018-10-11","close":134.4259},{"date":"2018-10-12","close":134.4536},{"date":"2018-10-15","close":134.7944},{"date":"2018-10-16","close":136.747},{"date":"2018-10-17","close":136.793},{"date":"2018-10-18","close":135.8536},{"date":"2018-10-19","close":136.8207},{"date":"2018-10-22","close":135.3931},{"date":"2018-10-23","close":136.3049},{"date":"2018-10-24","close":136.001},{"date":"2018-10-25","close":138.2483},{"date":"2018-10-26","close":135.7062},{"date":"2018-10-29","close":134.9878},{"date":"2018-10-30","close":137.2352},{"date":"2018-10-31","close":141.0575},{"date":"2018-11-01","close":140.6707},{"date":"2018-11-02","close":142.3837},{"date":"2018-11-05","close":143.6548},{"date":"2018-11-06","close":144.4837},{"date":"2018-11-07","close":147.7166},{"date":"2018-11-08","close":146.8876},{"date":"2018-11-09","close":146.7495},{"date":"2018-11-12","close":145.5245},{"date":"2018-11-13","close":145.0824},{"date":"2018-11-14","close":144.5298},{"date":"2018-11-15","close":145.81},{"date":"2018-11-16","close":146.7771},{"date":"2018-11-19","close":147.6429},{"date":"2018-11-20","close":143.7377},{"date":"2018-11-21","close":142.7798},{"date":"2018-11-23","close":141.1404},{"date":"2018-11-26","close":142.5311},{"date":"2018-11-27","close":141.7943},{"date":"2018-11-28","close":143.9126},{"date":"2018-11-29","close":145.8837},{"date":"2018-11-30","close":147.8179},{"date":"2018-12-03","close":146.9245},{"date":"2018-12-04","close":144.364},{"date":"2018-12-06","close":145.1101},{"date":"2018-12-07","close":141.9048},{"date":"2018-12-10","close":142.393},{"date":"2018-12-11","close":143.0101},{"date":"2018-12-12","close":142.6693},{"date":"2018-12-13","close":142.7982},{"date":"2018-12-14","close":142.2733},{"date":"2018-12-17","close":138.2363},{"date":"2018-12-18","close":137.6358},{"date":"2018-12-19","close":136.1854},{"date":"2018-12-20","close":134.6057},{"date":"2018-12-21","close":132.9891},{"date":"2018-12-24","close":127.3909},{"date":"2018-12-26","close":131.9452},{"date":"2018-12-27","close":133.8575},{"date":"2018-12-28","close":133.3679},{"date":"2018-12-31","close":136.1207},{"date":"2019-01-02","close":133.876},{"date":"2019-01-03","close":130.7535},{"date":"2019-01-04","close":135.4926},{"date":"2019-01-07","close":135.8898},{"date":"2019-01-08","close":137.5434},{"date":"2019-01-09","close":137.3771},{"date":"2019-01-10","close":138.227},{"date":"2019-01-11","close":138.1715},{"date":"2019-01-14","close":137.4233},{"date":"2019-01-15","close":138.5965},{"date":"2019-01-16","close":138.809},{"date":"2019-01-17","close":140.8968},{"date":"2019-01-18","close":142.7259},{"date":"2019-01-22","close":141.2663},{"date":"2019-01-23","close":141.3125},{"date":"2019-01-24","close":140.3425},{"date":"2019-01-25","close":142.1624},{"date":"2019-01-28","close":143.1693},{"date":"2019-01-29","close":143.197},{"date":"2019-01-30","close":144.9245},{"date":"2019-01-31","close":146.1162},{"date":"2019-02-01","close":146.846},{"date":"2019-02-04","close":147.0492},{"date":"2019-02-05","close":146.5689},{"date":"2019-02-06","close":147.04},{"date":"2019-02-07","close":146.5227},{"date":"2019-02-08","close":147.04},{"date":"2019-02-11","close":147.8992},{"date":"2019-02-12","close":150.0054},{"date":"2019-02-13","close":150.2548},{"date":"2019-02-14","close":149.2941},{"date":"2019-02-15","close":151.0215},{"date":"2019-02-19","close":154.5596},{"date":"2019-02-20","close":152.6936},{"date":"2019-02-21","close":154.3564},{"date":"2019-02-22","close":154.2825},{"date":"2019-02-25","close":155.4003},{"date":"2019-02-26","close":155.4003},{"date":"2019-02-27","close":155.6497},{"date":"2019-02-28","close":156.0377},{"date":"2019-03-01","close":157.1924},{"date":"2019-03-04","close":156.6567},{"date":"2019-03-05","close":157.525},{"date":"2019-03-06","close":157.3495},{"date":"2019-03-07","close":156.6752},{"date":"2019-03-08","close":156.6474},{"date":"2019-03-11","close":157.2387},{"date":"2019-03-12","close":157.9592},{"date":"2019-03-13","close":159.9269},{"date":"2019-03-14","close":160.3703},{"date":"2019-03-15","close":161.174},{"date":"2019-03-18","close":162.2299},{"date":"2019-03-19","close":162.1373},{"date":"2019-03-20","close":161.6},{"date":"2019-03-21","close":162.8505},{"date":"2019-03-22","close":160.5905},{"date":"2019-03-25","close":161.2481},{"date":"2019-03-26","close":162.4152},{"date":"2019-03-27","close":162.3133},{"date":"2019-03-28","close":162.9709},{"date":"2019-03-29","close":163.5174},{"date":"2019-04-01","close":165.4902},{"date":"2019-04-02","close":164.9993},{"date":"2019-04-03","close":168.0652},{"date":"2019-04-04","close":169.0933},{"date":"2019-04-05","close":168.306},{"date":"2019-04-08","close":167.8707},{"date":"2019-04-09","close":168.1115},{"date":"2019-04-10","close":169.1119},{"date":"2019-04-11","close":169.4823},{"date":"2019-04-12","close":171.4367},{"date":"2019-04-15","close":170.2141},{"date":"2019-04-16","close":171.6868},{"date":"2019-04-17","close":169.4638},{"date":"2019-04-18","close":169.6861},{"date":"2019-04-22","close":169.3804},{"date":"2019-04-23","close":170.7883},{"date":"2019-04-24","close":170.9272},{"date":"2019-04-25","close":169.8621},{"date":"2019-04-26","close":171.2515},{"date":"2019-04-29","close":170.8069},{"date":"2019-04-30","close":170.5012},{"date":"2019-05-01","close":168.9266},{"date":"2019-05-02","close":170.7235},{"date":"2019-05-03","close":171.3534},{"date":"2019-05-06","close":170.0937},{"date":"2019-05-07","close":166.3609},{"date":"2019-05-08","close":167.9356},{"date":"2019-05-09","close":167.4168},{"date":"2019-05-10","close":167.7133},{"date":"2019-05-13","close":165.0827},{"date":"2019-05-14","close":166.0275},{"date":"2019-05-15","close":166.5925},{"date":"2019-05-16","close":168.7413},{"date":"2019-05-17","close":168.1393},{"date":"2019-05-20","close":167.6206},{"date":"2019-05-21","close":169.6398},{"date":"2019-05-22","close":170.1863},{"date":"2019-05-23","close":169.0192},{"date":"2019-05-24","close":169.0192},{"date":"2019-05-28","close":168.5746},{"date":"2019-05-29","close":169.1211},{"date":"2019-05-30","close":169.8528},{"date":"2019-05-31","close":170.5105},{"date":"2019-06-03","close":171.9461},{"date":"2019-06-04","close":176.355},{"date":"2019-06-05","close":178.8743},{"date":"2019-06-06","close":182.2551},{"date":"2019-06-07","close":184.089},{"date":"2019-06-10","close":184.9597},{"date":"2019-06-11","close":183.0609},{"date":"2019-06-12","close":184.4318},{"date":"2019-06-13","close":184.0983},{"date":"2019-06-14","close":184.2002},{"date":"2019-06-17","close":176.801},{"date":"2019-06-18","close":175.4456},{"date":"2019-06-19","close":175.0649},{"date":"2019-06-20","close":178.5835},{"date":"2019-06-21","close":176.0119},{"date":"2019-06-24","close":177.9151},{"date":"2019-06-25","close":177.9058},{"date":"2019-06-26","close":174.7678},{"date":"2019-06-27","close":178.435},{"date":"2019-06-28","close":183.2997},{"date":"2019-07-01","close":181.74},{"date":"2019-07-02","close":183.7917},{"date":"2019-07-03","close":185.4721},{"date":"2019-07-05","close":182.9562},{"date":"2019-07-08","close":183.4018},{"date":"2019-07-09","close":181.8328},{"date":"2019-07-10","close":183.9402},{"date":"2019-07-11","close":185.2678},{"date":"2019-07-12","close":185.4906},{"date":"2019-07-15","close":184.683},{"date":"2019-07-16","close":183.7546},{"date":"2019-07-17","close":181.9164},{"date":"2019-07-18","close":183.5318},{"date":"2019-07-19","close":183.1511},{"date":"2019-07-22","close":183.114},{"date":"2019-07-23","close":185.6392},{"date":"2019-07-24","close":183.7732},{"date":"2019-07-25","close":184.1259},{"date":"2019-07-26","close":185.3236},{"date":"2019-07-29","close":186.2519},{"date":"2019-07-30","close":190.9495},{"date":"2019-07-31","close":187.2824},{"date":"2019-08-01","close":186.5397},{"date":"2019-08-02","close":185.6671},{"date":"2019-08-05","close":180.431},{"date":"2019-08-06","close":182.6405},{"date":"2019-08-07","close":185.8527},{"date":"2019-08-08","close":190.3554},{"date":"2019-08-09","close":191.2188},{"date":"2019-08-12","close":190.1976},{"date":"2019-08-13","close":192.6021},{"date":"2019-08-14","close":187.1989},{"date":"2019-08-15","close":189.0835},{"date":"2019-08-16","close":191.9986},{"date":"2019-08-19","close":193.6326},{"date":"2019-08-20","close":191.8037},{"date":"2019-08-21","close":192.2679},{"date":"2019-08-22","close":192.0636},{"date":"2019-08-23","close":187.366},{"date":"2019-08-26","close":188.3687},{"date":"2019-08-27","close":190.0583},{"date":"2019-08-28","close":190.114},{"date":"2019-08-29","close":192.175},{"date":"2019-08-30","close":191.5344},{"date":"2019-09-03","close":189.8448},{"date":"2019-09-04","close":192.0172},{"date":"2019-09-05","close":190.6246},{"date":"2019-09-06","close":191.8872},{"date":"2019-09-09","close":186.4005},{"date":"2019-09-10","close":183.1325},{"date":"2019-09-11","close":183.0676},{"date":"2019-09-12","close":183.606},{"date":"2019-09-13","close":184.6458},{"date":"2019-09-16","close":178.7649},{"date":"2019-09-17","close":181.2866},{"date":"2019-09-18","close":182.4404},{"date":"2019-09-19","close":182.8499},{"date":"2019-09-20","close":182.4404},{"date":"2019-09-23","close":182.2265},{"date":"2019-09-24","close":181.3238},{"date":"2019-09-25","close":183.5943},{"date":"2019-09-26","close":184.6458},{"date":"2019-09-27","close":184.0503},{"date":"2019-09-30","close":184.2829},{"date":"2019-10-01","close":182.2543},{"date":"2019-10-02","close":178.5043},{"date":"2019-10-03","close":179.4348},{"date":"2019-10-04","close":181.1005},{"date":"2019-10-07","close":177.8343},{"date":"2019-10-08","close":176.4757},{"date":"2019-10-09","close":178.0204},{"date":"2019-10-10","close":179.7698},{"date":"2019-10-11","close":181.2122},{"date":"2019-10-14","close":180.5328},{"date":"2019-10-15","close":181.1284},{"date":"2019-10-16","close":181.6681},{"date":"2019-10-17","close":180.5608},{"date":"2019-10-18","close":180.3561},{"date":"2019-10-21","close":178.2996},{"date":"2019-10-22","close":175.3126},{"date":"2019-10-23","close":175.266},{"date":"2019-10-24","close":177.5738},{"date":"2019-10-25","close":178.6067},{"date":"2019-10-28","close":178.281},{"date":"2019-10-29","close":181.0075},{"date":"2019-10-30","close":180.2537},{"date":"2019-10-31","close":178.7276},{"date":"2019-11-01","close":177.7133},{"date":"2019-11-04","close":176.6525},{"date":"2019-11-05","close":179.5651},{"date":"2019-11-06","close":179.5558},{"date":"2019-11-07","close":177.5459},{"date":"2019-11-08","close":177.1644},{"date":"2019-11-11","close":175.722},{"date":"2019-11-12","close":175.2381},{"date":"2019-11-13","close":177.1736},{"date":"2019-11-14","close":178.4392},{"date":"2019-11-15","close":178.4206},{"date":"2019-11-18","close":177.9739},{"date":"2019-11-19","close":176.271},{"date":"2019-11-20","close":173.284},{"date":"2019-11-21","close":170.3064},{"date":"2019-11-22","close":169.8317},{"date":"2019-11-25","close":169.413},{"date":"2019-11-26","close":173.2933},{"date":"2019-11-27","close":173.9633},{"date":"2019-11-29","close":173.7027},{"date":"2019-12-02","close":172.2976},{"date":"2019-12-03","close":172.4651},{"date":"2019-12-04","close":171.1065},{"date":"2019-12-05","close":172.1953},{"date":"2019-12-06","close":173.4608},{"date":"2019-12-09","close":172.3349},{"date":"2019-12-10","close":172.2883},{"date":"2019-12-11","close":172.2511},{"date":"2019-12-12","close":172.3163},{"date":"2019-12-13","close":172.614},{"date":"2019-12-16","close":173.5003},{"date":"2019-12-17","close":174.3585},{"date":"2019-12-18","close":173.2298},{"date":"2019-12-19","close":178.9111},{"date":"2019-12-20","close":178.3887},{"date":"2019-12-23","close":179.3029},{"date":"2019-12-24","close":178.6032},{"date":"2019-12-26","close":178.7805},{"date":"2019-12-27","close":178.8178},{"date":"2019-12-30","close":178.7618},{"date":"2019-12-31","close":180.0399},{"date":"2020-01-02","close":177.4651},{"date":"2020-01-03","close":176.6162},{"date":"2020-01-06","close":175.1142},{"date":"2020-01-07","close":174.8903},{"date":"2020-01-08","close":174.9556},{"date":"2020-01-09","close":177.2878},{"date":"2020-01-10","close":176.2523},{"date":"2020-01-13","close":178.5659},{"date":"2020-01-14","close":177.2132},{"date":"2020-01-15","close":178.6032},{"date":"2020-01-16","close":180.0492},{"date":"2020-01-17","close":182.4561},{"date":"2020-01-21","close":182.4188},{"date":"2020-01-22","close":183.221},{"date":"2020-01-23","close":184.9936},{"date":"2020-01-24","close":184.723},{"date":"2020-01-27","close":183.5475},{"date":"2020-01-28","close":184.8817},{"date":"2020-01-29","close":184.5364},{"date":"2020-01-30","close":186.0944},{"date":"2020-01-31","close":182.9506},{"date":"2020-02-03","close":188.0068},{"date":"2020-02-04","close":189.798},{"date":"2020-02-05","close":192.4568},{"date":"2020-02-06","close":193.2124},{"date":"2020-02-07","close":191.8411},{"date":"2020-02-10","close":191.188},{"date":"2020-02-11","close":190.8895},{"date":"2020-02-12","close":192.9419},{"date":"2020-02-13","close":193.1658},{"date":"2020-02-14","close":193.399},{"date":"2020-02-18","close":193.7441},{"date":"2020-02-19","close":196.1977},{"date":"2020-02-20","close":192.4661},{"date":"2020-02-21","close":193.5762},{"date":"2020-02-24","close":188.9304},{"date":"2020-02-25","close":181.7098},{"date":"2020-02-26","close":181.3832},{"date":"2020-02-27","close":171.168},{"date":"2020-02-28","close":168.3413},{"date":"2020-03-02","close":178.3887},{"date":"2020-03-03","close":180.9074},{"date":"2020-03-04","close":190.6283},{"date":"2020-03-05","close":185.5627},{"date":"2020-03-06","close":181.3646},{"date":"2020-03-09","close":171.5039},{"date":"2020-03-10","close":178.0435},{"date":"2020-03-11","close":174.06},{"date":"2020-03-12","close":153.984},{"date":"2020-03-13","close":167.9869},{"date":"2020-03-16","close":155.3785},{"date":"2020-03-17","close":158.54},{"date":"2020-03-18","close":146.4086},{"date":"2020-03-19","close":149.2613},{"date":"2020-03-20","close":132.7059},{"date":"2020-03-23","close":117.1231},{"date":"2020-03-24","close":143.0788},{"date":"2020-03-25","close":141.9657},{"date":"2020-03-26","close":151.2349},{"date":"2020-03-27","close":147.2972},{"date":"2020-03-30","close":150.9636},{"date":"2020-03-31","close":145.7538},{"date":"2020-04-01","close":137.2142},{"date":"2020-04-02","close":142.3211},{"date":"2020-04-03","close":137.738},{"date":"2020-04-06","close":147.213},{"date":"2020-04-07","close":148.8218},{"date":"2020-04-08","close":159.7652},{"date":"2020-04-09","close":168.2301},{"date":"2020-04-13","close":163.3663},{"date":"2020-04-14","close":169.1093},{"date":"2020-04-15","close":163.3663},{"date":"2020-04-16","close":161.3366},{"date":"2020-04-17","close":167.1918},{"date":"2020-04-20","close":161.7762},{"date":"2020-04-21","close":159.1573},{"date":"2020-04-22","close":163.4598},{"date":"2020-04-23","close":163.7217},{"date":"2020-04-24","close":168.4358},{"date":"2020-04-27","close":175.3854},{"date":"2020-04-28","close":184.8043},{"date":"2020-04-29","close":184.8043},{"date":"2020-04-30","close":180.9881},{"date":"2020-05-01","close":177.7144},{"date":"2020-05-04","close":179.1361},{"date":"2020-05-05","close":180.8197},{"date":"2020-05-06","close":180.5484},{"date":"2020-05-07","close":181.568},{"date":"2020-05-08","close":184.9726},{"date":"2020-05-11","close":183.4012},{"date":"2020-05-12","close":181.6427},{"date":"2020-05-13","close":179.557},{"date":"2020-05-14","close":179.9966},{"date":"2020-05-15","close":182.1572},{"date":"2020-05-18","close":191.6416},{"date":"2020-05-19","close":188.2276},{"date":"2020-05-20","close":189.3593},{"date":"2020-05-21","close":187.4419},{"date":"2020-05-22","close":187.5354},{"date":"2020-05-26","close":191.3609},{"date":"2020-05-27","close":193.9425},{"date":"2020-05-28","close":197.74},{"date":"2020-05-29","close":198.8343},{"date":"2020-06-01","close":195.5326},{"date":"2020-06-02","close":198.4228},{"date":"2020-06-03","close":206.5789},{"date":"2020-06-04","close":207.6452},{"date":"2020-06-05","close":214.7164},{"date":"2020-06-08","close":215.2308},{"date":"2020-06-09","close":212.0506},{"date":"2020-06-10","close":211.3024},{"date":"2020-06-11","close":189.4435},{"date":"2020-06-12","close":190.8652},{"date":"2020-06-15","close":187.3965},{"date":"2020-06-16","close":193.3402},{"date":"2020-06-17","close":192.2434},{"date":"2020-06-18","close":192.4121},{"date":"2020-06-19","close":187.2652},{"date":"2020-06-22","close":189.0465},{"date":"2020-06-23","close":187.3214},{"date":"2020-06-24","close":184.3778},{"date":"2020-06-25","close":183.7778},{"date":"2020-06-26","close":179.7652},{"date":"2020-06-29","close":183.3934},{"date":"2020-06-30","close":186.5152},{"date":"2020-07-01","close":187.7246},{"date":"2020-07-02","close":188.3433},{"date":"2020-07-06","close":189.1215},{"date":"2020-07-07","close":190.2559},{"date":"2020-07-08","close":184.4715},{"date":"2020-07-09","close":185.1559},{"date":"2020-07-10","close":188.1183},{"date":"2020-07-13","close":187.7809},{"date":"2020-07-14","close":191.3808},{"date":"2020-07-15","close":194.9058},{"date":"2020-07-16","close":195.2715},{"date":"2020-07-17","close":197.2121},{"date":"2020-07-20","close":196.734},{"date":"2020-07-21","close":194.6714},{"date":"2020-07-22","close":197.1746},{"date":"2020-07-23","close":196.4433},{"date":"2020-07-24","close":196.9309},{"date":"2020-07-27","close":198.7871},{"date":"2020-07-28","close":181.6121},{"date":"2020-07-29","close":182.6528},{"date":"2020-07-30","close":179.109},{"date":"2020-07-31","close":175.3871},{"date":"2020-08-03","close":172.884},{"date":"2020-08-04","close":177.4777},{"date":"2020-08-05","close":179.9434},{"date":"2020-08-06","close":182.0621},{"date":"2020-08-07","close":182.7184},{"date":"2020-08-10","close":183.0934},{"date":"2020-08-11","close":183.9559},{"date":"2020-08-12","close":186.2715},{"date":"2020-08-13","close":184.2652},{"date":"2020-08-14","close":182.5402},{"date":"2020-08-17","close":182.6715},{"date":"2020-08-18","close":182.2215},{"date":"2020-08-19","close":181.9309},{"date":"2020-08-20","close":182.259},{"date":"2020-08-21","close":182.6715},{"date":"2020-08-24","close":185.1746},{"date":"2020-08-25","close":183.7402},{"date":"2020-08-26","close":184.7903},{"date":"2020-08-27","close":185.3246},{"date":"2020-08-28","close":187.9684},{"date":"2020-08-31","close":184.7621},{"date":"2020-09-01","close":189.0558},{"date":"2020-09-02","close":196.1058},{"date":"2020-09-03","close":192.0371},{"date":"2020-09-04","close":191.9621},{"date":"2020-09-08","close":185.5121},{"date":"2020-09-09","close":190.3121},{"date":"2020-09-10","close":189.2527},{"date":"2020-09-11","close":190.8746},{"date":"2020-09-14","close":192.5284},{"date":"2020-09-15","close":194.1634},{"date":"2020-09-16","close":195.2816},{"date":"2020-09-17","close":194.981},{"date":"2020-09-18","close":191.7109},{"date":"2020-09-21","close":186.4957},{"date":"2020-09-22","close":187.1441},{"date":"2020-09-23","close":183.423},{"date":"2020-09-24","close":182.8686},{"date":"2020-09-25","close":184.203},{"date":"2020-09-28","close":186.3078},{"date":"2020-09-29","close":185.5373},{"date":"2020-09-30","close":187.7831},{"date":"2020-10-01","close":185.1896},{"date":"2020-10-02","close":186.1105},{"date":"2020-10-05","close":187.3603},{"date":"2020-10-06","close":184.5788},{"date":"2020-10-07","close":189.249},{"date":"2020-10-08","close":189.3054},{"date":"2020-10-09","close":190.9028},{"date":"2020-10-12","close":190.4987},{"date":"2020-10-13","close":188.9201},{"date":"2020-10-14","close":189.1644},{"date":"2020-10-15","close":189.2866},{"date":"2020-10-16","close":192.1901},{"date":"2020-10-19","close":189.6154},{"date":"2020-10-20","close":190.7618},{"date":"2020-10-21","close":190.9498},{"date":"2020-10-22","close":192.5096},{"date":"2020-10-23","close":192.5096},{"date":"2020-10-26","close":186.2138},{"date":"2020-10-27","close":178.3207},{"date":"2020-10-28","close":174.1673},{"date":"2020-10-29","close":175.6614},{"date":"2020-10-30","close":172.5135},{"date":"2020-11-02","close":177.4562},{"date":"2020-11-03","close":180.9893},{"date":"2020-11-04","close":180.3127},{"date":"2020-11-05","close":184.5694},{"date":"2020-11-06","close":187.3603},{"date":"2020-11-09","close":203.8138},{"date":"2020-11-10","close":199.4256},{"date":"2020-11-11","close":197.1704},{"date":"2020-11-12","close":191.2035},{"date":"2020-11-13","close":195.8548},{"date":"2020-11-16","close":200.5062},{"date":"2020-11-17","close":199.4631},{"date":"2020-11-18","close":196.8039},{"date":"2020-11-19","close":198.204},{"date":"2020-11-20","close":197.9503},{"date":"2020-11-23","close":201.0136},{"date":"2020-11-24","close":206.0784},{"date":"2020-11-25","close":204.8757},{"date":"2020-11-27","close":211.2466},{"date":"2020-11-30","close":208.7471},{"date":"2020-12-01","close":210.5042},{"date":"2020-12-02","close":205.9187},{"date":"2020-12-03","close":206.4919},{"date":"2020-12-04","close":211.9983},{"date":"2020-12-07","close":209.3015},{"date":"2020-12-08","close":210.8707},{"date":"2020-12-09","close":212.2708},{"date":"2020-12-10","close":209.621},{"date":"2020-12-11","close":207.9014},{"date":"2020-12-14","close":204.3511},{"date":"2020-12-15","close":209.9543},{"date":"2020-12-16","close":207.1857},{"date":"2020-12-17","close":207.7507},{"date":"2020-12-18","close":205.839},{"date":"2020-12-21","close":203.2305},{"date":"2020-12-22","close":202.6655},{"date":"2020-12-23","close":200.8856},{"date":"2020-12-24","close":203.5224},{"date":"2020-12-28","close":202.1852},{"date":"2020-12-29","close":201.9686},{"date":"2020-12-30","close":202.6937},{"date":"2020-12-31","close":203.7485},{"date":"2021-01-04","close":201.8179},{"date":"2021-01-05","close":203.9367},{"date":"2021-01-06","close":212.2897},{"date":"2021-01-07","close":212.5817},{"date":"2021-01-08","close":208.8242},{"date":"2021-01-11","close":208.1745},{"date":"2021-01-12","close":210.1238},{"date":"2021-01-13","close":204.3135},{"date":"2021-01-14","close":200.0475},{"date":"2021-01-15","close":198.4843},{"date":"2021-01-19","close":203.3247},{"date":"2021-01-20","close":205.6507},{"date":"2021-01-21","close":201.5354},{"date":"2021-01-22","close":200.0099},{"date":"2021-01-25","close":198.9457},{"date":"2021-01-26","close":197.1282},{"date":"2021-01-27","close":195.2825},{"date":"2021-01-28","close":198.795},{"date":"2021-01-29","close":192.5891},{"date":"2021-02-01","close":196.2807},{"date":"2021-02-02","close":198.0228},{"date":"2021-02-03","close":196.7892},{"date":"2021-02-04","close":195.9981},{"date":"2021-02-05","close":200.3771},{"date":"2021-02-08","close":204.3982},{"date":"2021-02-09","close":202.9951},{"date":"2021-02-10","close":203.0798},{"date":"2021-02-11","close":203.7861},{"date":"2021-02-12","close":207.0632},{"date":"2021-02-16","close":198.6161},{"date":"2021-02-17","close":196.6197},{"date":"2021-02-18","close":197.5708},{"date":"2021-02-19","close":195.951},{"date":"2021-02-22","close":194.5009},{"date":"2021-02-23","close":198.8515},{"date":"2021-02-24","close":203.5883},{"date":"2021-02-25","close":199.6049},{"date":"2021-02-26","close":197.1564},{"date":"2021-03-01","close":198.908},{"date":"2021-03-02","close":199.2094},{"date":"2021-03-03","close":196.1771},{"date":"2021-03-04","close":192.6456},{"date":"2021-03-05","close":195.791},{"date":"2021-03-08","close":199.2565},{"date":"2021-03-09","close":201.978},{"date":"2021-03-10","close":204.3229},{"date":"2021-03-11","close":201.9026},{"date":"2021-03-12","close":202.204},{"date":"2021-03-15","close":203.2706},{"date":"2021-03-16","close":200.9865},{"date":"2021-03-17","close":197.4283},{"date":"2021-03-18","close":197.7775},{"date":"2021-03-19","close":195.9182},{"date":"2021-03-22","close":196.3807},{"date":"2021-03-23","close":196.2296},{"date":"2021-03-24","close":196.7487},{"date":"2021-03-25","close":197.0791},{"date":"2021-03-26","close":201.3452},{"date":"2021-03-29","close":202.4777},{"date":"2021-03-30","close":202.9213},{"date":"2021-03-31","close":202.0436},{"date":"2021-04-01","close":204.6674},{"date":"2021-04-05","close":206.5833},{"date":"2021-04-06","close":208.4238},{"date":"2021-04-07","close":202.6004},{"date":"2021-04-08","close":203.8368},{"date":"2021-04-09","close":207.1119},{"date":"2021-04-12","close":207.3951},{"date":"2021-04-13","close":205.6962},{"date":"2021-04-14","close":206.1209},{"date":"2021-04-15","close":207.546},{"date":"2021-04-16","close":210.6135},{"date":"2021-04-19","close":207.933},{"date":"2021-04-20","close":208.4332},{"date":"2021-04-21","close":211.3968},{"date":"2021-04-22","close":209.0845},{"date":"2021-04-23","close":214.0396},{"date":"2021-04-26","close":214.0678},{"date":"2021-04-27","close":206.1397},{"date":"2021-04-28","close":209.5941},{"date":"2021-04-29","close":212.1236},{"date":"2021-04-30","close":211.5289},{"date":"2021-05-03","close":214.2},{"date":"2021-05-04","close":216.1254},{"date":"2021-05-05","close":215.1344},{"date":"2021-05-06","close":215.6629},{"date":"2021-05-07","close":215.5969},{"date":"2021-05-10","close":212.3217},{"date":"2021-05-11","close":212.6427},{"date":"2021-05-12","close":205.2243},{"date":"2021-05-13","close":209.0373},{"date":"2021-05-14","close":211.4724},{"date":"2021-05-17","close":209.1883},{"date":"2021-05-18","close":205.6867},{"date":"2021-05-19","close":201.3452},{"date":"2021-05-20","close":202.3173},{"date":"2021-05-21","close":202.204},{"date":"2021-05-24","close":203.2045},{"date":"2021-05-25","close":202.8553},{"date":"2021-05-26","close":202.9779},{"date":"2021-05-27","close":204.0822},{"date":"2021-05-28","close":202.9968},{"date":"2021-06-01","close":203.0251},{"date":"2021-06-02","close":202.8836},{"date":"2021-06-03","close":201.8359},{"date":"2021-06-04","close":203.3555},{"date":"2021-06-07","close":200.9959},{"date":"2021-06-08","close":200.4674},{"date":"2021-06-09","close":200.8071},{"date":"2021-06-10","close":201.5622},{"date":"2021-06-11","close":202.4494},{"date":"2021-06-14","close":201.7116},{"date":"2021-06-15","close":203.3008},{"date":"2021-06-16","close":199.0535},{"date":"2021-06-17","close":198.3062},{"date":"2021-06-18","close":193.9265},{"date":"2021-06-21","close":198.4481},{"date":"2021-06-22","close":198.7603},{"date":"2021-06-23","close":196.8211},{"date":"2021-06-24","close":196.9819},{"date":"2021-06-25","close":196.263},{"date":"2021-06-28","close":196.9819},{"date":"2021-06-29","close":196.84},{"date":"2021-06-30","close":194.8346},{"date":"2021-07-01","close":197.8711},{"date":"2021-07-02","close":199.4035},{"date":"2021-07-06","close":198.1548},{"date":"2021-07-07","close":199.8103},{"date":"2021-07-08","close":198.4859},{"date":"2021-07-09","close":201.2575},{"date":"2021-07-12","close":201.8724},{"date":"2021-07-13","close":201.2481},{"date":"2021-07-14","close":202.194},{"date":"2021-07-15","close":202.9886},{"date":"2021-07-16","close":203.6413},{"date":"2021-07-19","close":198.9684},{"date":"2021-07-20","close":202.6197},{"date":"2021-07-21","close":202.8751},{"date":"2021-07-22","close":203.3197},{"date":"2021-07-23","close":206.1102},{"date":"2021-07-26","close":207.2926},{"date":"2021-07-27","close":208.8629},{"date":"2021-07-28","close":207.2831},{"date":"2021-07-29","close":208.475},{"date":"2021-07-30","close":208.8913},{"date":"2021-08-02","close":206.2804},{"date":"2021-08-03","close":207.5007},{"date":"2021-08-04","close":206.0251},{"date":"2021-08-05","close":206.3845},{"date":"2021-08-06","close":207.775},{"date":"2021-08-09","close":206.7345},{"date":"2021-08-10","close":207.2169},{"date":"2021-08-11","close":208.702},{"date":"2021-08-12","close":207.6994},{"date":"2021-08-13","close":209.6007},{"date":"2021-08-16","close":209.3169},{"date":"2021-08-17","close":209.3263},{"date":"2021-08-18","close":207.4723},{"date":"2021-08-19","close":208.5791},{"date":"2021-08-20","close":210.0547},{"date":"2021-08-23","close":210.4899},{"date":"2021-08-24","close":210.3102},{"date":"2021-08-25","close":211.9655},{"date":"2021-08-26","close":210.9629},{"date":"2021-08-27","close":212.8264},{"date":"2021-08-30","close":213.2898},{"date":"2021-08-31","close":213.1763},{"date":"2021-09-01","close":212.8074},{"date":"2021-09-02","close":214.652},{"date":"2021-09-03","close":212.9683},{"date":"2021-09-07","close":214.8602},{"date":"2021-09-08","close":217.1871},{"date":"2021-09-09","close":215.2101},{"date":"2021-09-10","close":213.6304},{"date":"2021-09-13","close":212.7772},{"date":"2021-09-14","close":211.924},{"date":"2021-09-15","close":212.18},{"date":"2021-09-16","close":211.9336},{"date":"2021-09-17","close":206.9758},{"date":"2021-09-20","close":205.7908},{"date":"2021-09-21","close":206.5682},{"date":"2021-09-22","close":209.3646},{"date":"2021-09-23","close":212.2464},{"date":"2021-09-24","close":212.1231},{"date":"2021-09-27","close":206.9189},{"date":"2021-09-28","close":201.7431},{"date":"2021-09-29","close":201.6294},{"date":"2021-09-30","close":197.7617},{"date":"2021-10-01","close":202.5298},{"date":"2021-10-04","close":201.3165},{"date":"2021-10-05","close":203.2219},{"date":"2021-10-06","close":205.3453},{"date":"2021-10-07","close":205.2031},{"date":"2021-10-08","close":203.8665},{"date":"2021-10-11","close":201.1269},{"date":"2021-10-12","close":201.089},{"date":"2021-10-13","close":202.1696},{"date":"2021-10-14","close":207.9332},{"date":"2021-10-15","close":208.7484},{"date":"2021-10-18","close":207.3076},{"date":"2021-10-19","close":208.1038},{"date":"2021-10-20","close":209.156},{"date":"2021-10-21","close":210.7296},{"date":"2021-10-22","close":209.9239},{"date":"2021-10-25","close":210.0282},{"date":"2021-10-26","close":218.2943},{"date":"2021-10-27","close":209.5921},{"date":"2021-10-28","close":209.4973},{"date":"2021-10-29","close":210.6538},{"date":"2021-11-01","close":210.9382},{"date":"2021-11-02","close":215.0997},{"date":"2021-11-03","close":216.2657},{"date":"2021-11-04","close":216.2278},{"date":"2021-11-05","close":218.6734},{"date":"2021-11-08","close":218.8441},{"date":"2021-11-09","close":218.9294},{"date":"2021-11-10","close":221.233},{"date":"2021-11-11","close":220.3703},{"date":"2021-11-12","close":223.4038},{"date":"2021-11-15","close":223.2047},{"date":"2021-11-16","close":221.2803},{"date":"2021-11-17","close":220.2945},{"date":"2021-11-18","close":218.8631},{"date":"2021-11-19","close":222.6359},{"date":"2021-11-22","close":222.3326},{"date":"2021-11-23","close":221.2803},{"date":"2021-11-24","close":219.3086},{"date":"2021-11-26","close":214.4551},{"date":"2021-11-29","close":215.3272},{"date":"2021-11-30","close":209.9429},{"date":"2021-12-01","close":208.8337},{"date":"2021-12-02","close":212.9573},{"date":"2021-12-03","close":209.3362},{"date":"2021-12-06","close":217.6402},{"date":"2021-12-07","close":218.7493},{"date":"2021-12-08","close":220.2092},{"date":"2021-12-09","close":218.3607},{"date":"2021-12-10","close":219.9342},{"date":"2021-12-13","close":219.8772},{"date":"2021-12-14","close":217.4452},{"date":"2021-12-15","close":217.7302},{"date":"2021-12-16","close":218.3667},{"date":"2021-12-17","close":214.1865},{"date":"2021-12-20","close":212.828},{"date":"2021-12-21","close":214.2245},{"date":"2021-12-22","close":215.4976},{"date":"2021-12-23","close":216.8371},{"date":"2021-12-27","close":220.0958},{"date":"2021-12-28","close":222.4329},{"date":"2021-12-29","close":223.8674},{"date":"2021-12-30","close":222.3188},{"date":"2021-12-31","close":222.8699},{"date":"2022-01-03","close":218.3477},{"date":"2022-01-04","close":221.8438},{"date":"2022-01-05","close":221.5778},{"date":"2022-01-06","close":218.9462},{"date":"2022-01-07","close":218.3857},{"date":"2022-01-10","close":214.5571},{"date":"2022-01-11","close":215.2981},{"date":"2022-01-12","close":215.1746},{"date":"2022-01-13","close":212.125},{"date":"2022-01-14","close":205.2371},{"date":"2022-01-18","close":202.7385},{"date":"2022-01-19","close":204.0686},{"date":"2022-01-20","close":202.52},{"date":"2022-01-21","close":185.3433},{"date":"2022-01-24","close":182.9872},{"date":"2022-01-25","close":179.4531},{"date":"2022-01-26","close":175.9949},{"date":"2022-01-27","close":174.3513},{"date":"2022-01-28","close":176.793},{"date":"2022-01-31","close":179.9851},{"date":"2022-02-01","close":182.0846},{"date":"2022-02-02","close":182.8637},{"date":"2022-02-03","close":179.7856},{"date":"2022-02-04","close":178.1134},{"date":"2022-02-07","close":177.363},{"date":"2022-02-08","close":177.2585},{"date":"2022-02-09","close":181.7807},{"date":"2022-02-10","close":177.99},{"date":"2022-02-11","close":175.2064},{"date":"2022-02-14","close":173.7718},{"date":"2022-02-15","close":174.0948},{"date":"2022-02-16","close":173.6768},{"date":"2022-02-17","close":169.4681},{"date":"2022-02-18","close":169.7152},{"date":"2022-02-22","close":167.8816},{"date":"2022-02-23","close":164.4139},{"date":"2022-02-24","close":167.1501},{"date":"2022-02-25","close":171.2922},{"date":"2022-02-28","close":167.454},{"date":"2022-03-01","close":161.9913},{"date":"2022-03-02","close":164.2144},{"date":"2022-03-03","close":162.5708},{"date":"2022-03-04","close":159.7112},{"date":"2022-03-07","close":150.6098},{"date":"2022-03-08","close":148.8998},{"date":"2022-03-09","close":156.7756},{"date":"2022-03-10","close":154.3625},{"date":"2022-03-11","close":150.9138},{"date":"2022-03-14","close":157.2901},{"date":"2022-03-15","close":159.9492},{"date":"2022-03-16","close":162.7513},{"date":"2022-03-17","close":163.6187},{"date":"2022-03-18","close":163.1135},{"date":"2022-03-21","close":162.7132},{"date":"2022-03-22","close":168.0792},{"date":"2022-03-23","close":165.5916},{"date":"2022-03-24","close":167.9934},{"date":"2022-03-25","close":169.261},{"date":"2022-03-28","close":169.9377},{"date":"2022-03-29","close":174.1314},{"date":"2022-03-30","close":171.9392},{"date":"2022-03-31","close":168.2793},{"date":"2022-04-01","close":171.9106},{"date":"2022-04-04","close":171.6247},{"date":"2022-04-05","close":171.7391},{"date":"2022-04-06","close":172.7684},{"date":"2022-04-07","close":175.0082},{"date":"2022-04-08","close":174.3696},{"date":"2022-04-11","close":172.0727},{"date":"2022-04-12","close":170.9194},{"date":"2022-04-13","close":171.72},{"date":"2022-04-14","close":168.3175},{"date":"2022-04-18","close":166.8306},{"date":"2022-04-19","close":172.2823},{"date":"2022-04-20","close":173.712},{"date":"2022-04-21","close":171.5771},{"date":"2022-04-22","close":166.9831},{"date":"2022-04-25","close":167.3739},{"date":"2022-04-26","close":160.5688},{"date":"2022-04-27","close":162.5417},{"date":"2022-04-28","close":167.088},{"date":"2022-04-29","close":161.3979},{"date":"2022-05-02","close":157.8524},{"date":"2022-05-03","close":158.5768},{"date":"2022-05-04","close":165.7155},{"date":"2022-05-05","close":158.8722},{"date":"2022-05-06","close":157.4522},{"date":"2022-05-09","close":156.1273},{"date":"2022-05-10","close":152.8391},{"date":"2022-05-11","close":152.7343},{"date":"2022-05-12","close":152.2387},{"date":"2022-05-13","close":154.3927},{"date":"2022-05-16","close":151.8669},{"date":"2022-05-17","close":155.2981},{"date":"2022-05-18","close":148.8837},{"date":"2022-05-19","close":150.2562},{"date":"2022-05-20","close":152.0099},{"date":"2022-05-23","close":153.4777},{"date":"2022-05-24","close":150.971},{"date":"2022-05-25","close":150.4183},{"date":"2022-05-26","close":156.499},{"date":"2022-05-27","close":158.2432},{"date":"2022-05-31","close":156.2226},{"date":"2022-06-01","close":155.2314},{"date":"2022-06-02","close":165.0102},{"date":"2022-06-03","close":162.4654},{"date":"2022-06-06","close":161.8554},{"date":"2022-06-07","close":162.7037},{"date":"2022-06-08","close":157.252},{"date":"2022-06-09","close":156.9851},{"date":"2022-06-10","close":151.2951},{"date":"2022-06-13","close":145.6241},{"date":"2022-06-14","close":143.2319},{"date":"2022-06-15","close":143.0031},{"date":"2022-06-16","close":138.7999},{"date":"2022-06-17","close":141.7171},{"date":"2022-06-21","close":142.1188},{"date":"2022-06-22","close":144.6534},{"date":"2022-06-23","close":147.5706},{"date":"2022-06-24","close":152.6972},{"date":"2022-06-27","close":150.0765},{"date":"2022-06-28","close":146.6237},{"date":"2022-06-29","close":146.7863},{"date":"2022-06-30","close":147.0637},{"date":"2022-07-01","close":150.8034},{"date":"2022-07-05","close":151.1381},{"date":"2022-07-06","close":152.4485},{"date":"2022-07-07","close":151.9703},{"date":"2022-07-08","close":148.8331},{"date":"2022-07-11","close":147.5515},{"date":"2022-07-12","close":150.9086},{"date":"2022-07-13","close":148.8331},{"date":"2022-07-14","close":147.0159},{"date":"2022-07-15","close":148.4218},{"date":"2022-07-18","close":145.103},{"date":"2022-07-19","close":150.9277},{"date":"2022-07-20","close":152.4581},{"date":"2022-07-21","close":156.2265},{"date":"2022-07-22","close":155.8917},{"date":"2022-07-25","close":155.6813},{"date":"2022-07-26","close":151.4729},{"date":"2022-07-27","close":153.644},{"date":"2022-07-28","close":155.8726},{"date":"2022-07-29","close":157.9768},{"date":"2022-08-01","close":159.7749},{"date":"2022-08-02","close":158.1585},{"date":"2022-08-03","close":159.7557},{"date":"2022-08-04","close":159.555},{"date":"2022-08-05","close":159.2488},{"date":"2022-08-08","close":157.5368},{"date":"2022-08-09","close":155.9395},{"date":"2022-08-10","close":163.2659},{"date":"2022-08-11","close":163.6772},{"date":"2022-08-12","close":166.5083},{"date":"2022-08-15","close":168.8707},{"date":"2022-08-16","close":169.3107},{"date":"2022-08-17","close":167.3309},{"date":"2022-08-18","close":167.7421},{"date":"2022-08-19","close":164.2989},{"date":"2022-08-22","close":161.7643},{"date":"2022-08-23","close":160.2244},{"date":"2022-08-24","close":161.5539},{"date":"2022-08-25","close":163.4955},{"date":"2022-08-26","close":158.0629},{"date":"2022-08-29","close":157.7472},{"date":"2022-08-30","close":158.1872},{"date":"2022-08-31","close":156.6951},{"date":"2022-09-01","close":155.3274},{"date":"2022-09-02","close":154.6005},{"date":"2022-09-06","close":155.93},{"date":"2022-09-07","close":163.4764},{"date":"2022-09-08","close":163.4764},{"date":"2022-09-09","close":165.1215},{"date":"2022-09-12","close":167.283},{"date":"2022-09-13","close":159.0576},{"date":"2022-09-14","close":157.4698},{"date":"2022-09-15","close":154.7631},{"date":"2022-09-16","close":150.7747},{"date":"2022-09-19","close":153.3367},{"date":"2022-09-20","close":150.1894},{"date":"2022-09-21","close":145.6603},{"date":"2022-09-22","close":143.4245},{"date":"2022-09-23","close":143.223},{"date":"2022-09-26","close":140.4211},{"date":"2022-09-27","close":138.2046},{"date":"2022-09-28","close":142.7144},{"date":"2022-09-29","close":140.0181},{"date":"2022-09-30","close":138.5788},{"date":"2022-10-03","close":143.0983},{"date":"2022-10-04","close":147.3395},{"date":"2022-10-05","close":145.1997},{"date":"2022-10-06","close":142.6569},{"date":"2022-10-07","close":137.7056},{"date":"2022-10-10","close":135.7673},{"date":"2022-10-11","close":136.9283},{"date":"2022-10-12","close":134.8461},{"date":"2022-10-13","close":138.3869},{"date":"2022-10-14","close":133.8865},{"date":"2022-10-17","close":138.8475},{"date":"2022-10-18","close":142.0907},{"date":"2022-10-19","close":139.8358},{"date":"2022-10-20","close":136.2471},{"date":"2022-10-21","close":140.0085},{"date":"2022-10-24","close":142.4266},{"date":"2022-10-25","close":146.8021},{"date":"2022-10-26","close":146.0537},{"date":"2022-10-27","close":146.9653},{"date":"2022-10-28","close":151.3888},{"date":"2022-10-31","close":150.7171},{"date":"2022-11-01","close":137.197},{"date":"2022-11-02","close":131.6796},{"date":"2022-11-03","close":126.0374},{"date":"2022-11-04","close":129.2999},{"date":"2022-11-07","close":132.7255},{"date":"2022-11-08","close":135.7673},{"date":"2022-11-09","close":134.9612},{"date":"2022-11-10","close":145.4972},{"date":"2022-11-11","close":149.3833},{"date":"2022-11-14","close":146.7062},{"date":"2022-11-15","close":146.591},{"date":"2022-11-16","close":143.7412},{"date":"2022-11-17","close":141.918},{"date":"2022-11-18","close":142.1195},{"date":"2022-11-21","close":142.3211},{"date":"2022-11-22","close":142.8967},{"date":"2022-11-23","close":143.9907},{"date":"2022-11-25","close":142.9256},{"date":"2022-11-28","close":139.5959},{"date":"2022-11-29","close":139.049},{"date":"2022-11-30","close":143.7699},{"date":"2022-12-01","close":145.7946},{"date":"2022-12-02","close":145.2381},{"date":"2022-12-05","close":144.3649},{"date":"2022-12-06","close":142.4266},{"date":"2022-12-07","close":141.9852},{"date":"2022-12-08","close":143.1367},{"date":"2022-12-09","close":144.2689},{"date":"2022-12-12","close":144.4224},{"date":"2022-12-13","close":146.5431},{"date":"2022-12-14","close":144.3553},{"date":"2022-12-15","close":139.4616},{"date":"2022-12-16","close":138.2237},{"date":"2022-12-19","close":135.999},{"date":"2022-12-20","close":137.5688},{"date":"2022-12-21","close":138.9749},{"date":"2022-12-22","close":137.7711},{"date":"2022-12-23","close":139.2061},{"date":"2022-12-27","close":140.0825},{"date":"2022-12-28","close":138.4934},{"date":"2022-12-29","close":142.2591},{"date":"2022-12-30","close":140.1884},{"date":"2023-01-03","close":141.7775},{"date":"2023-01-04","close":144.2334},{"date":"2023-01-05","close":139.4854},{"date":"2023-01-06","close":143.9445},{"date":"2023-01-09","close":144.6765},{"date":"2023-01-10","close":146.5834},{"date":"2023-01-11","close":148.5578},{"date":"2023-01-12","close":147.7199},{"date":"2023-01-13","close":148.7311},{"date":"2023-01-17","close":147.5465},{"date":"2023-01-18","close":144.8017},{"date":"2023-01-19","close":143.1163},{"date":"2023-01-20","close":147.2383},{"date":"2023-01-23","close":148.5963},{"date":"2023-01-24","close":147.9992},{"date":"2023-01-25","close":146.776},{"date":"2023-01-26","close":146.2464},{"date":"2023-01-27","close":146.7086},{"date":"2023-01-30","close":144.9077},{"date":"2023-01-31","close":149.1164},{"date":"2023-02-01","close":149.9832},{"date":"2023-02-02","close":153.4407},{"date":"2023-02-03","close":147.6332},{"date":"2023-02-06","close":146.0923},{"date":"2023-02-07","close":146.6701},{"date":"2023-02-08","close":145.6396},{"date":"2023-02-09","close":140.3907},{"date":"2023-02-10","close":140.6315},{"date":"2023-02-13","close":142.4325},{"date":"2023-02-14","close":152.5546},{"date":"2023-02-15","close":157.8998},{"date":"2023-02-16","close":156.0122},{"date":"2023-02-17","close":156.4167},{"date":"2023-02-21","close":152.3524},{"date":"2023-02-22","close":153.3636},{"date":"2023-02-23","close":152.9399},{"date":"2023-02-24","close":152.728},{"date":"2023-02-27","close":153.8645},{"date":"2023-02-28","close":153.4888},{"date":"2023-03-01","close":152.6702},{"date":"2023-03-02","close":155.9543},{"date":"2023-03-03","close":157.3701},{"date":"2023-03-06","close":155.0587},{"date":"2023-03-07","close":151.996},{"date":"2023-03-08","close":153.8452},{"date":"2023-03-09","close":151.8323},{"date":"2023-03-10","close":152.2368},{"date":"2023-03-13","close":151.9768},{"date":"2023-03-14","close":154.6638},{"date":"2023-03-15","close":153.354},{"date":"2023-03-16","close":152.911},{"date":"2023-03-17","close":148.8756},{"date":"2023-03-20","close":151.0403},{"date":"2023-03-21","close":152.4899},{"date":"2023-03-22","close":150.3832},{"date":"2023-03-23","close":151.7652},{"date":"2023-03-24","close":154.9736},{"date":"2023-03-27","close":154.8287},{"date":"2023-03-28","close":154.7997},{"date":"2023-03-29","close":156.7808},{"date":"2023-03-30","close":157.7956},{"date":"2023-03-31","close":159.97},{"date":"2023-04-03","close":160.4435},{"date":"2023-04-04","close":159.3322},{"date":"2023-04-05","close":160.5208},{"date":"2023-04-06","close":161.4293},{"date":"2023-04-10","close":160.3856},{"date":"2023-04-11","close":159.5931},{"date":"2023-04-12","close":158.733},{"date":"2023-04-13","close":161.149},{"date":"2023-04-14","close":158.849},{"date":"2023-04-17","close":158.4431},{"date":"2023-04-18","close":158.7716},{"date":"2023-04-19","close":159.1292},{"date":"2023-04-20","close":158.8296},{"date":"2023-04-21","close":160.0377},{"date":"2023-04-24","close":160.5015},{"date":"2023-04-25","close":158.7813},{"date":"2023-04-26","close":157.1191},{"date":"2023-04-27","close":160.5789},{"date":"2023-04-28","close":162.2024},{"date":"2023-05-01","close":163.1108},{"date":"2023-05-02","close":168.4261},{"date":"2023-05-03","close":167.5176},{"date":"2023-05-04","close":166.5706},{"date":"2023-05-05","close":167.8366},{"date":"2023-05-08","close":167.0248},{"date":"2023-05-09","close":167.0441},{"date":"2023-05-10","close":169.0543},{"date":"2023-05-11","close":168.3681},{"date":"2023-05-12","close":168.3391},{"date":"2023-05-15","close":167.9139},{"date":"2023-05-16","close":166.7639},{"date":"2023-05-17","close":168.5904},{"date":"2023-05-18","close":169.0736},{"date":"2023-05-19","close":169.3828},{"date":"2023-05-22","close":167.1794},{"date":"2023-05-23","close":161.9028},{"date":"2023-05-24","close":162.0188},{"date":"2023-05-25","close":161.1297},{"date":"2023-05-26","close":161.3036},{"date":"2023-05-30","close":160.2309},{"date":"2023-05-31","close":159.5061},{"date":"2023-06-01","close":163.4394},{"date":"2023-06-02","close":167.2857},{"date":"2023-06-05","close":167.5756},{"date":"2023-06-06","close":167.3631},{"date":"2023-06-07","close":169.3635},{"date":"2023-06-08","close":171.0354},{"date":"2023-06-09","close":171.5186},{"date":"2023-06-12","close":173.0165},{"date":"2023-06-13","close":175.3746},{"date":"2023-06-14","close":173.7704},{"date":"2023-06-15","close":176.0994},{"date":"2023-06-16","close":176.4386},{"date":"2023-06-20","close":175.0429},{"date":"2023-06-21","close":175.2077},{"date":"2023-06-22","close":174.3354},{"date":"2023-06-23","close":172.6683},{"date":"2023-06-26","close":174.8491},{"date":"2023-06-27","close":175.3434},{"date":"2023-06-28","close":175.5081},{"date":"2023-06-29","close":178.222},{"date":"2023-06-30","close":180.9455},{"date":"2023-07-03","close":180.8389},{"date":"2023-07-05","close":178.1057},{"date":"2023-07-06","close":177.4951},{"date":"2023-07-07","close":177.7568},{"date":"2023-07-10","close":178.0378},{"date":"2023-07-11","close":178.978},{"date":"2023-07-12","close":181.0328},{"date":"2023-07-13","close":180.5966},{"date":"2023-07-14","close":182.6611},{"date":"2023-07-17","close":181.7985},{"date":"2023-07-18","close":182.8065},{"date":"2023-07-19","close":181.5174},{"date":"2023-07-20","close":181.9633},{"date":"2023-07-21","close":183.3492},{"date":"2023-07-24","close":183.6012},{"date":"2023-07-25","close":184.9776},{"date":"2023-07-26","close":183.1457},{"date":"2023-07-27","close":178.1735},{"date":"2023-07-28","close":177.9312},{"date":"2023-07-31","close":177.5048},{"date":"2023-08-01","close":179.4723},{"date":"2023-08-02","close":179.2203},{"date":"2023-08-03","close":175.9055},{"date":"2023-08-04","close":176.9135},{"date":"2023-08-07","close":178.8326},{"date":"2023-08-08","close":179.5111},{"date":"2023-08-09","close":177.6599},{"date":"2023-08-10","close":179.3075},{"date":"2023-08-11","close":178.6872},{"date":"2023-08-14","close":178.4934},{"date":"2023-08-15","close":176.2642},{"date":"2023-08-16","close":176.6906},{"date":"2023-08-17","close":175.421},{"date":"2023-08-18","close":173.8314},{"date":"2023-08-21","close":174.9169},{"date":"2023-08-22","close":174.9945},{"date":"2023-08-23","close":174.4808},{"date":"2023-08-24","close":173.3662},{"date":"2023-08-25","close":174.9266},{"date":"2023-08-28","close":175.3628},{"date":"2023-08-29","close":177.4176},{"date":"2023-08-30","close":178.2123},{"date":"2023-08-31","close":178.1542},{"date":"2023-09-01","close":177.0783},{"date":"2023-09-05","close":176.4871},{"date":"2023-09-06","close":176.0316},{"date":"2023-09-07","close":176.0897},{"date":"2023-09-08","close":176.458},{"date":"2023-09-11","close":178.1929},{"date":"2023-09-12","close":176.5161},{"date":"2023-09-13","close":174.694},{"date":"2023-09-14","close":172.2031},{"date":"2023-09-15","close":172.4842},{"date":"2023-09-18","close":170.8801},{"date":"2023-09-19","close":171.3954},{"date":"2023-09-20","close":172.5814},{"date":"2023-09-21","close":167.3027},{"date":"2023-09-22","close":167.1861},{"date":"2023-09-25","close":167.3708},{"date":"2023-09-26","close":164.2503},{"date":"2023-09-27","close":163.1906},{"date":"2023-09-28","close":164.5516},{"date":"2023-09-29","close":164.678},{"date":"2023-10-02","close":162.2477},{"date":"2023-10-03","close":160.945},{"date":"2023-10-04","close":164.8821},{"date":"2023-10-05","close":163.7447},{"date":"2023-10-06","close":164.8141},{"date":"2023-10-09","close":163.0059},{"date":"2023-10-10","close":164.4155},{"date":"2023-10-11","close":165.0182},{"date":"2023-10-12","close":160.8867},{"date":"2023-10-13","close":160.041},{"date":"2023-10-16","close":161.6741},{"date":"2023-10-17","close":161.6547},{"date":"2023-10-18","close":157.7273},{"date":"2023-10-19","close":155.8705},{"date":"2023-10-20","close":155.472},{"date":"2023-10-23","close":154.7137},{"date":"2023-10-24","close":155.783},{"date":"2023-10-25","close":154.2471},{"date":"2023-10-26","close":154.0041},{"date":"2023-10-27","close":153.0514},{"date":"2023-10-30","close":154.7137},{"date":"2023-10-31","close":163.0643},{"date":"2023-11-01","close":162.5491},{"date":"2023-11-02","close":166.35},{"date":"2023-11-03","close":169.8983},{"date":"2023-11-06","close":169.6067},{"date":"2023-11-07","close":169.1498},{"date":"2023-11-08","close":171.7648},{"date":"2023-11-09","close":170.7927},{"date":"2023-11-10","close":172.941},{"date":"2023-11-13","close":174.0104},{"date":"2023-11-14","close":178.7349},{"date":"2023-11-15","close":178.1808},{"date":"2023-11-16","close":179.9695},{"date":"2023-11-17","close":179.2113},{"date":"2023-11-20","close":179.8237},{"date":"2023-11-21","close":181.3986},{"date":"2023-11-22","close":181.4471},{"date":"2023-11-24","close":182.0207},{"date":"2023-11-27","close":183.7317},{"date":"2023-11-28","close":183.1581},{"date":"2023-11-29","close":183.372},{"date":"2023-11-30","close":186.3855},{"date":"2023-12-01","close":187.0369},{"date":"2023-12-04","close":186.1036},{"date":"2023-12-05","close":184.7038},{"date":"2023-12-06","close":184.9954},{"date":"2023-12-07","close":187.0563},{"date":"2023-12-08","close":186.7647},{"date":"2023-12-11","close":188.0673},{"date":"2023-12-12","close":188.6117},{"date":"2023-12-13","close":192.9669},{"date":"2023-12-14","close":191.217},{"date":"2023-12-15","close":191.2948},{"date":"2023-12-18","close":191.8212},{"date":"2023-12-19","close":191.909},{"date":"2023-12-20","close":189.9689},{"date":"2023-12-21","close":191.9772},{"date":"2023-12-22","close":192.6695},{"date":"2023-12-26","close":193.6639},{"date":"2023-12-27","close":194.3951},{"date":"2023-12-28","close":193.8882},{"date":"2023-12-29","close":193.3811},{"date":"2024-01-02","close":193.2349},{"date":"2024-01-03","close":191.207},{"date":"2024-01-04","close":190.5928},{"date":"2024-01-05","close":190.3588},{"date":"2024-01-08","close":191.0706},{"date":"2024-01-09","close":191.0218},{"date":"2024-01-10","close":192.4452},{"date":"2024-01-11","close":193.0594},{"date":"2024-01-12","close":193.9369},{"date":"2024-01-16","close":194.0539},{"date":"2024-01-17","close":192.494},{"date":"2024-01-18","close":195.4383},{"date":"2024-01-19","close":194.8631},{"date":"2024-01-22","close":195.838},{"date":"2024-01-23","close":194.1904},{"date":"2024-01-24","close":191.6945},{"date":"2024-01-25","close":193.6444},{"date":"2024-01-26","close":193.5177},{"date":"2024-01-29","close":194.2586},{"date":"2024-01-30","close":195.7113},{"date":"2024-01-31","close":193.2544},{"date":"2024-02-01","close":195.0191},{"date":"2024-02-02","close":194.3366},{"date":"2024-02-05","close":190.6513},{"date":"2024-02-06","close":194.941},{"date":"2024-02-07","close":197.9147},{"date":"2024-02-08","close":197.8074},{"date":"2024-02-09","close":197.6417},{"date":"2024-02-12","close":197.8952},{"date":"2024-02-13","close":215.6393},{"date":"2024-02-14","close":211.5347},{"date":"2024-02-15","close":211.0472},{"date":"2024-02-16","close":209.9846},{"date":"2024-02-20","close":210.9693},{"date":"2024-02-21","close":211.4957},{"date":"2024-02-22","close":214.2158},{"date":"2024-02-23","close":216.7702},{"date":"2024-02-26","close":214.7618},{"date":"2024-02-27","close":216.5264},{"date":"2024-02-28","close":219.3733},{"date":"2024-02-29","close":219.2076},{"date":"2024-03-01","close":219.8608},{"date":"2024-03-04","close":220.241},{"date":"2024-03-05","close":217.8134},{"date":"2024-03-06","close":217.9401},{"date":"2024-03-07","close":218.9444},{"date":"2024-03-08","close":217.8622},{"date":"2024-03-11","close":218.2911},{"date":"2024-03-12","close":217.9596},{"date":"2024-03-13","close":219.539},{"date":"2024-03-14","close":219.1978},{"date":"2024-03-15","close":221.021},{"date":"2024-03-18","close":222.966},{"date":"2024-03-19","close":222.2036},{"date":"2024-03-20","close":223.445},{"date":"2024-03-21","close":223.6502},{"date":"2024-03-22","close":224.0901},{"date":"2024-03-25","close":221.9398},{"date":"2024-03-26","close":223.0735},{"date":"2024-03-27","close":226.5238},{"date":"2024-03-28","close":225.6832},{"date":"2024-04-01","close":222.7803},{"date":"2024-04-02","close":222.3112},{"date":"2024-04-03","close":223.1029},{"date":"2024-04-04","close":219.506},{"date":"2024-04-05","close":222.6044},{"date":"2024-04-08","close":221.6661},{"date":"2024-04-09","close":220.6887},{"date":"2024-04-10","close":217.1309},{"date":"2024-04-11","close":215.7625},{"date":"2024-04-12","close":216.6813},{"date":"2024-04-15","close":214.0912},{"date":"2024-04-16","close":215.4009},{"date":"2024-04-17","close":214.2964},{"date":"2024-04-18","close":214.2573},{"date":"2024-04-19","close":213.2311},{"date":"2024-04-22","close":214.3551},{"date":"2024-04-23","close":214.6971},{"date":"2024-04-24","close":215.7919},{"date":"2024-04-25","close":214.8242},{"date":"2024-04-26","close":216.1047},{"date":"2024-04-29","close":216.6618},{"date":"2024-04-30","close":221.0405},{"date":"2024-05-01","close":219.897},{"date":"2024-05-02","close":221.6367},{"date":"2024-05-03","close":222.36},{"date":"2024-05-06","close":223.7773},{"date":"2024-05-07","close":227.6576},{"date":"2024-05-08","close":227.9606},{"date":"2024-05-09","close":228.3027},{"date":"2024-05-10","close":228.244},{"date":"2024-05-13","close":226.514},{"date":"2024-05-14","close":226.6606},{"date":"2024-05-15","close":227.6869},{"date":"2024-05-16","close":227.3742},{"date":"2024-05-17","close":228.3809},{"date":"2024-05-20","close":229.3876},{"date":"2024-05-21","close":229.6906},{"date":"2024-05-22","close":228.4199},{"date":"2024-05-23","close":227.8629},{"date":"2024-05-24","close":229.0162},{"date":"2024-05-28","close":223.7284},{"date":"2024-05-29","close":221.021},{"date":"2024-05-30","close":223.5329},{"date":"2024-05-31","close":226.9538},{"date":"2024-06-03","close":227.6576},{"date":"2024-06-04","close":230.1988},{"date":"2024-06-05","close":233.7859},{"date":"2024-06-06","close":235.0859},{"date":"2024-06-07","close":233.7859},{"date":"2024-06-10","close":233.3754},{"date":"2024-06-11","close":235.1738},{"date":"2024-06-12","close":236.2197},{"date":"2024-06-13","close":236.073},{"date":"2024-06-14","close":234.6265},{"date":"2024-06-17","close":237.7053},{"date":"2024-06-18","close":238.3519},{"date":"2024-06-20","close":238.9397},{"date":"2024-06-21","close":239.0377},{"date":"2024-06-24","close":239.6745},{"date":"2024-06-25","close":236.2847},{"date":"2024-06-26","close":235.7655},{"date":"2024-06-27","close":234.6879},{"date":"2024-06-28","close":233.1693},{"date":"2024-07-01","close":230.72},{"date":"2024-07-02","close":230.867},{"date":"2024-07-03","close":231.0629},{"date":"2024-07-05","close":233.3555},{"date":"2024-07-08","close":237.9503},{"date":"2024-07-09","close":237.3331},{"date":"2024-07-10","close":238.3324},{"date":"2024-07-11","close":239.5374},{"date":"2024-07-12","close":241.1245},{"date":"2024-07-15","close":236.9411},{"date":"2024-07-16","close":240.2134},{"date":"2024-07-17","close":238.3813},{"date":"2024-07-18","close":237.3526},{"date":"2024-07-19","close":238.2344},{"date":"2024-07-22","close":241.3498},{"date":"2024-07-23","close":241.7123},{"date":"2024-07-24","close":240.4485},{"date":"2024-07-25","close":238.7144},{"date":"2024-07-26","close":240.2623},{"date":"2024-07-29","close":242.8879},{"date":"2024-07-30","close":224.2148},{"date":"2024-07-31","close":226.0077},{"date":"2024-08-01","close":235.3638},{"date":"2024-08-02","close":232.3855},{"date":"2024-08-05","close":226.5563},{"date":"2024-08-06","close":228.9762},{"date":"2024-08-07","close":226.8502},{"date":"2024-08-08","close":232.3464},{"date":"2024-08-09","close":233.1105},{"date":"2024-08-12","close":232.4248},{"date":"2024-08-13","close":236.4317},{"date":"2024-08-14","close":234.6095},{"date":"2024-08-15","close":235.0699},{"date":"2024-08-16","close":235.7753},{"date":"2024-08-19","close":237.2938},{"date":"2024-08-20","close":237.6465},{"date":"2024-08-21","close":241.5458},{"date":"2024-08-22","close":241.2323},{"date":"2024-08-23","close":242.212},{"date":"2024-08-26","close":242.0552},{"date":"2024-08-27","close":243.6031},{"date":"2024-08-28","close":244.5437},{"date":"2024-08-29","close":245.0139},{"date":"2024-08-30","close":248.0412},{"date":"2024-09-03","close":242.8978},{"date":"2024-09-04","close":241.8691},{"date":"2024-09-05","close":241.6927},{"date":"2024-09-06","close":240.0762},{"date":"2024-09-09","close":244.1322},{"date":"2024-09-10","close":245.6115},{"date":"2024-09-11","close":244.3575},{"date":"2024-09-12","close":245.6017},{"date":"2024-09-13","close":245.4548},{"date":"2024-09-16","close":248.0608},{"date":"2024-09-17","close":245.9301},{"date":"2024-09-18","close":244.0349},{"date":"2024-09-19","close":246.6665},{"date":"2024-09-20","close":246.8923},{"date":"2024-09-23","close":250.2406},{"date":"2024-09-24","close":249.6613},{"date":"2024-09-25","close":250.2112},{"date":"2024-09-26","close":251.1342},{"date":"2024-09-27","close":249.9853},{"date":"2024-09-30","close":250.7119},{"date":"2024-10-01","close":248.9642},{"date":"2024-10-02","close":249.3765},{"date":"2024-10-03","close":246.2344},{"date":"2024-10-04","close":246.4799},{"date":"2024-10-07","close":244.5455},{"date":"2024-10-08","close":248.051},{"date":"2024-10-09","close":251.0556},{"date":"2024-10-10","close":251.1735},{"date":"2024-10-11","close":249.406},{"date":"2024-10-14","close":251.8019},{"date":"2024-10-15","close":253.5791},{"date":"2024-10-16","close":255.052},{"date":"2024-10-17","close":252.4499},{"date":"2024-10-18","close":256.7311},{"date":"2024-10-21","close":254.5021},{"date":"2024-10-22","close":253.5693},{"date":"2024-10-23","close":254.0406},{"date":"2024-10-24","close":251.7037},{"date":"2024-10-25","close":248.9052},{"date":"2024-10-28","close":251.8117},{"date":"2024-10-29","close":249.1703},{"date":"2024-10-30","close":248.0313},{"date":"2024-10-31","close":241.2856},{"date":"2024-11-01","close":240.1466},{"date":"2024-11-04","close":240.0778},{"date":"2024-11-05","close":242.3853},{"date":"2024-11-06","close":240.284},{"date":"2024-11-07","close":241.8355},{"date":"2024-11-08","close":245.5176},{"date":"2024-11-11","close":246.0282},{"date":"2024-11-12","close":243.8189},{"date":"2024-11-13","close":245.3802},{"date":"2024-11-14","close":243.1316},{"date":"2024-11-15","close":240.8045},{"date":"2024-11-18","close":241.5213},{"date":"2024-11-19","close":239.8815},{"date":"2024-11-20","close":237.3972},{"date":"2024-11-21","close":239.0174},{"date":"2024-11-22","close":240.8634},{"date":"2024-11-25","close":242.4541},{"date":"2024-11-26","close":242.9057},{"date":"2024-11-27","close":243.22},{"date":"2024-11-29","close":244.2706},{"date":"2024-12-02","close":243.9564},{"date":"2024-12-03","close":243.6814},{"date":"2024-12-04","close":244.359},{"date":"2024-12-05","close":243.4949},{"date":"2024-12-06","close":245.8122},{"date":"2024-12-09","close":244.8892},{"date":"2024-12-10","close":242.5817},{"date":"2024-12-11","close":241.0205},{"date":"2024-12-12","close":244.3099},{"date":"2024-12-13","close":245.6747},{"date":"2024-12-16","close":243.9073},{"date":"2024-12-17","close":242.3518},{"date":"2024-12-18","close":233.9738},{"date":"2024-12-19","close":231.8768},{"date":"2024-12-20","close":234.594},{"date":"2024-12-23","close":235.3816},{"date":"2024-12-24","close":237.006},{"date":"2024-12-26","close":235.6474},{"date":"2024-12-27","close":234.0722},{"date":"2024-12-30","close":230.8825},{"date":"2024-12-31","close":230.6856},{"date":"2025-01-02","close":227.3482},{"date":"2025-01-03","close":228.3327},{"date":"2025-01-06","close":227.7912},{"date":"2025-01-07","close":227.8503},{"date":"2025-01-08","close":230.9317},{"date":"2025-01-10","close":226.157},{"date":"2025-01-13","close":229.8389},{"date":"2025-01-14","close":230.2721},{"date":"2025-01-15","close":232.881},{"date":"2025-01-16","close":235.4407},{"date":"2025-01-17","close":233.7375},{"date":"2025-01-21","close":237.3309},{"date":"2025-01-22","close":237.8822},{"date":"2025-01-23","close":239.1522},{"date":"2025-01-24","close":238.3056},{"date":"2025-01-27","close":242.3813},{"date":"2025-01-28","close":245.6499},{"date":"2025-01-29","close":243.1},{"date":"2025-01-30","close":248.5935},{"date":"2025-01-31","close":246.3095},{"date":"2025-02-03","close":245.64},{"date":"2025-02-04","close":244.9804},{"date":"2025-02-05","close":245.8369},{"date":"2025-02-06","close":246.1519},{"date":"2025-02-07","close":243.5627},{"date":"2025-02-10","close":242.1254},{"date":"2025-02-11","close":257.1782},{"date":"2025-02-12","close":257.9658},{"date":"2025-02-13","close":261.3525},{"date":"2025-02-14","close":260.6337},{"date":"2025-02-18","close":262.0908},{"date":"2025-02-19","close":262.1105},{"date":"2025-02-20","close":263.1935},{"date":"2025-02-21","close":260.5846},{"date":"2025-02-24","close":259.7182},{"date":"2025-02-25","close":261.5691},{"date":"2025-02-26","close":262.3369},{"date":"2025-02-27","close":263.0359},{"date":"2025-02-28","close":264.8376},{"date":"2025-03-03","close":265.635},{"date":"2025-03-04","close":263.6168},{"date":"2025-03-05","close":265.4479},{"date":"2025-03-06","close":262.1204},{"date":"2025-03-07","close":265.0836},{"date":"2025-03-10","close":261.5592},{"date":"2025-03-11","close":255.0419},{"date":"2025-03-12","close":251.222},{"date":"2025-03-13","close":247.2152},{"date":"2025-03-14","close":247.0675},{"date":"2025-03-17","close":247.9733},{"date":"2025-03-18","close":250.4112},{"date":"2025-03-19","close":250.8258},{"date":"2025-03-20","close":248.674},{"date":"2025-03-21","close":247.7462},{"date":"2025-03-24","close":249.3452},{"date":"2025-03-25","close":247.9436},{"date":"2025-03-26","close":249.1182},{"date":"2025-03-27","close":249.4044},{"date":"2025-03-28","close":246.2755},{"date":"2025-03-31","close":250.2336},{"date":"2025-04-01","close":250.9738},{"date":"2025-04-02","close":250.3717},{"date":"2025-04-03","close":246.9961},{"date":"2025-04-04","close":234.6877},{"date":"2025-04-07","close":227.3442},{"date":"2025-04-08","close":222.7248},{"date":"2025-04-09","close":234.4706},{"date":"2025-04-10","close":229.5354},{"date":"2025-04-11","close":232.2695},{"date":"2025-04-14","close":235.5267},{"date":"2025-04-15","close":235.0924},{"date":"2025-04-16","close":232.9012},{"date":"2025-04-17","close":235.6353},{"date":"2025-04-21","close":228.5089},{"date":"2025-04-22","close":233.7402},{"date":"2025-04-23","close":234.8654},{"date":"2025-04-24","close":236.5631},{"date":"2025-04-25","close":235.0529},{"date":"2025-04-28","close":235.9314},{"date":"2025-04-29","close":243.7092},{"date":"2025-04-30","close":248.1706},{"date":"2025-05-01","close":249.3452},{"date":"2025-05-02","close":252.0694},{"date":"2025-05-05","close":251.7931},{"date":"2025-05-06","close":249.3748},{"date":"2025-05-07","close":251.0331},{"date":"2025-05-08","close":250.1151},{"date":"2025-05-09","close":249.3946},{"date":"2025-05-12","close":251.1811},{"date":"2025-05-13","close":248.2398},{"date":"2025-05-14","close":246.9072},{"date":"2025-05-15","close":252.5926},{"date":"2025-05-16","close":255.7314},{"date":"2025-05-19","close":257.9719},{"date":"2025-05-20","close":258.9787},{"date":"2025-05-21","close":257.5672},{"date":"2025-05-22","close":256.294},{"date":"2025-05-23","close":257.7153},{"date":"2025-05-27","close":262.0385},{"date":"2025-05-28","close":259.3439},{"date":"2025-05-29","close":260.864},{"date":"2025-05-30","close":262.1767},{"date":"2025-06-02","close":261.7128},{"date":"2025-06-03","close":261.9793},{"date":"2025-06-04","close":263.5783},{"date":"2025-06-05","close":263.4697},{"date":"2025-06-06","close":263.598},{"date":"2025-06-09","close":262.8972},{"date":"2025-06-10","close":265.8781},{"date":"2025-06-11","close":264.4666},{"date":"2025-06-12","close":267.4376},{"date":"2025-06-13","close":260.785},{"date":"2025-06-16","close":262.69},{"date":"2025-06-17","close":258.5837},{"date":"2025-06-18","close":257.4755},{"date":"2025-06-20","close":258.4749},{"date":"2025-06-23","close":263.1451},{"date":"2025-06-24","close":264.0257},{"date":"2025-06-25","close":263.6497},{"date":"2025-06-26","close":260.4736},{"date":"2025-06-27","close":264.6293},{"date":"2025-06-30","close":266.5983},{"date":"2025-07-01","close":269.7349},{"date":"2025-07-02","close":269.5864},{"date":"2025-07-03","close":271.1992},{"date":"2025-07-07","close":268.9136},{"date":"2025-07-08","close":266.064},{"date":"2025-07-09","close":265.3813},{"date":"2025-07-10","close":263.9762},{"date":"2025-07-11","close":264.1445},{"date":"2025-07-14","close":265.4011},{"date":"2025-07-15","close":262.0369},{"date":"2025-07-16","close":264.8964},{"date":"2025-07-17","close":266.1729},{"date":"2025-07-18","close":265.9155},{"date":"2025-07-21","close":265.2823},{"date":"2025-07-22","close":267.6966},{"date":"2025-07-23","close":265.6682},{"date":"2025-07-24","close":266.9842},{"date":"2025-07-25","close":268.8839},{"date":"2025-07-28","close":267.1425},{"date":"2025-07-29","close":256.654},{"date":"2025-07-30","close":260.3546},{"date":"2025-07-31","close":258.999},{"date":"2025-08-01","close":258.2569},{"date":"2025-08-04","close":261.4924},{"date":"2025-08-05","close":263.6692},{"date":"2025-08-06","close":265.9549},{"date":"2025-08-07","close":266.9245},{"date":"2025-08-08","close":269.9918},{"date":"2025-08-11","close":270.6152},{"date":"2025-08-12","close":273.7023},{"date":"2025-08-13","close":278.8573},{"date":"2025-08-14","close":277.0268},{"date":"2025-08-15","close":277.8679},{"date":"2025-08-18","close":277.1258},{"date":"2025-08-19","close":280.668},{"date":"2025-08-20","close":282.4589},{"date":"2025-08-21","close":280.0744},{"date":"2025-08-22","close":280.7373},{"date":"2025-08-25","close":275.4239},{"date":"2025-08-26","close":276.2749},{"date":"2025-08-27","close":277.4226},{"date":"2025-08-28","close":276.077},{"date":"2025-08-29","close":274.1179},{"date":"2025-09-02","close":271.8916},{"date":"2025-09-03","close":270.348},{"date":"2025-09-04","close":272.04},{"date":"2025-09-05","close":270.6746},{"date":"2025-09-08","close":272.4457},{"date":"2025-09-09","close":267.8052},{"date":"2025-09-10","close":266.2517},{"date":"2025-09-11","close":271.9806},{"date":"2025-09-12","close":269.7445},{"date":"2025-09-15","close":267.7557},{"date":"2025-09-16","close":261.9179},{"date":"2025-09-17","close":263.2074},{"date":"2025-09-18","close":262.6817},{"date":"2025-09-19","close":263.3264},{"date":"2025-09-22","close":264.9233},{"date":"2025-09-23","close":263.6537},{"date":"2025-09-24","close":264.8341},{"date":"2025-09-25","close":265.082},{"date":"2025-09-26","close":268.8016},{"date":"2025-09-29","close":270.6961},{"date":"2025-09-30","close":271.6384},{"date":"2025-10-01","close":267.5221},{"date":"2025-10-02","close":271.7773},{"date":"2025-10-03","close":274.3463},{"date":"2025-10-06","close":277.4707},{"date":"2025-10-07","close":276.7268},{"date":"2025-10-08","close":279.0677},{"date":"2025-10-09","close":270.3291},{"date":"2025-10-10","close":269.8729},{"date":"2025-10-13","close":268.0279},{"date":"2025-10-14","close":270.8151},{"date":"2025-10-15","close":271.4797},{"date":"2025-10-16","close":268.4247},{"date":"2025-10-17","close":274.505},{"date":"2025-10-20","close":277.8972},{"date":"2025-10-21","close":275.9333},{"date":"2025-10-22","close":273.7611},{"date":"2025-10-23","close":272.789},{"date":"2025-10-24","close":274.9811},{"date":"2025-10-27","close":277.441},{"date":"2025-10-28","close":266.1037},{"date":"2025-10-29","close":255.3814},{"date":"2025-10-30","close":255.0144},{"date":"2025-10-31","close":254.32},{"date":"2025-11-03","close":255.3615},{"date":"2025-11-04","close":256.5617},{"date":"2025-11-05","close":256.8295},{"date":"2025-11-06","close":251.0071},{"date":"2025-11-07","close":254.0522},{"date":"2025-11-10","close":256.4625},{"date":"2025-11-11","close":259.9242},{"date":"2025-11-12","close":258.9422},{"date":"2025-11-13","close":259.8548},{"date":"2025-11-14","close":256.4824},{"date":"2025-11-17","close":253.3877},{"date":"2025-11-18","close":253.596},{"date":"2025-11-19","close":259.3787},{"date":"2025-11-20","close":259.6167},{"date":"2025-11-21","close":264.9035},{"date":"2025-11-24","close":266.6195},{"date":"2025-11-25","close":271.2417},{"date":"2025-11-26","close":272.7592},{"date":"2025-11-28","close":272.9279},{"date":"2025-12-01","close":270.6465},{"date":"2025-12-02","close":268.6925},{"date":"2025-12-03","close":262.1857},{"date":"2025-12-04","close":262.275},{"date":"2025-12-05","close":257.5834},{"date":"2025-12-08","close":255.064},{"date":"2025-12-09","close":251.2353},{"date":"2025-12-10","close":255.3615},{"date":"2025-12-11","close":259.2101},{"date":"2025-12-12","close":261.4616},{"date":"2025-12-15","close":258.9918},{"date":"2025-12-16","close":258.1487},{"date":"2025-12-17","close":260.4962},{"date":"2025-12-18","close":261.5207},{"date":"2025-12-19","close":262.1871},{"date":"2025-12-22","close":265.957},{"date":"2025-12-23","close":263.331},{"date":"2025-12-24","close":264.1665},{"date":"2025-12-26","close":264.3356},{"date":"2025-12-29","close":264.1069},{"date":"2025-12-30","close":263.0724},{"date":"2025-12-31","close":261.1228},{"date":"2026-01-02","close":261.2422},{"date":"2026-01-05","close":261.7793},{"date":"2026-01-06","close":270.0849},{"date":"2026-01-07","close":267.3197},{"date":"2026-01-08","close":270.2938},{"date":"2026-01-09","close":270.2838},{"date":"2026-01-12","close":269.5577},{"date":"2026-01-13","close":272.0842},{"date":"2026-01-14","close":274.1829},{"date":"2026-01-15","close":276.2519},{"date":"2026-01-16","close":275.5954},{"date":"2026-01-20","close":271.547},{"date":"2026-01-21","close":278.3705},{"date":"2026-01-22","close":279.9819},{"date":"2026-01-23","close":280.3997},{"date":"2026-01-26","close":282.1603},{"date":"2026-01-27","close":282.578},{"date":"2026-01-28","close":279.962},{"date":"2026-01-29","close":281.3247},{"date":"2026-01-30","close":280.4892},{"date":"2026-02-02","close":282.1404},{"date":"2026-02-03","close":280.9169},{"date":"2026-02-04","close":286.6264},{"date":"2026-02-05","close":285.6615},{"date":"2026-02-06","close":288.7848},{"date":"2026-02-09","close":286.6264},{"date":"2026-02-10","close":298.0254},{"date":"2026-02-11","close":301.9345},{"date":"2026-02-12","close":299.0897},{"date":"2026-02-13","close":297.5778},{"date":"2026-02-17","close":302.1831},{"date":"2026-02-18","close":300.9796},{"date":"2026-02-19","close":299.398},{"date":"2026-02-20","close":302.5412},{"date":"2026-02-23","close":304.0432},{"date":"2026-02-24","close":306.5199},{"date":"2026-02-25","close":304.8886},{"date":"2026-02-26","close":305.1274},{"date":"2026-02-27","close":306.7089},{"date":"2026-03-02","close":301.8449},{"date":"2026-03-03","close":296.8715},{"date":"2026-03-04","close":296.2946},{"date":"2026-03-05","close":285.4029},{"date":"2026-03-06","close":281.1855},{"date":"2026-03-09","close":280.3599},{"date":"2026-03-10","close":279.8924},{"date":"2026-03-11","close":275.5258},{"date":"2026-03-12","close":274.4217},{"date":"2026-03-13","close":272.7208},{"date":"2026-03-16","close":271.6565},{"date":"2026-03-17","close":271.8653},{"date":"2026-03-18","close":261.1439},{"date":"2026-03-19","close":258.0123},{"date":"2026-03-20","close":255.7982},{"date":"2026-03-23","close":260.4358},{"date":"2026-03-24","close":263.7869},{"date":"2026-03-25","close":267.8261},{"date":"2026-03-26","close":263.5475},{"date":"2026-03-27","close":260.6752},{"date":"2026-03-30","close":261.7922},{"date":"2026-03-31","close":265.3128},{"date":"2026-04-01","close":268.8235},{"date":"2026-04-02","close":263.5774},{"date":"2026-04-06","close":266.3201},{"date":"2026-04-07","close":261.5628},{"date":"2026-04-08","close":272.7829},{"date":"2026-04-09","close":271.7457},{"date":"2026-04-10","close":272.5635},{"date":"2026-04-13","close":274.4684},{"date":"2026-04-14","close":272.4039},{"date":"2026-04-15","close":269.6512},{"date":"2026-04-16","close":268.5143},{"date":"2026-04-17","close":274.0695},{"date":"2026-04-20","close":274.9471},{"date":"2026-04-21","close":270.12},{"date":"2026-04-22","close":268.2151},{"date":"2026-04-23","close":270.7284},{"date":"2026-04-24","close":268.7736},{"date":"2026-04-27","close":267.1679},{"date":"2026-04-28","close":266.2503},{"date":"2026-04-29","close":255.9278},{"date":"2026-04-30","close":259.9072},{"date":"2026-05-01","close":258.8201},{"date":"2026-05-04","close":254.9105},{"date":"2026-05-05","close":256.9651},{"date":"2026-05-06","close":262.7197},{"date":"2026-05-07","close":255.868},{"date":"2026-05-08","close":253.5442},{"date":"2026-05-11","close":250.4325},{"date":"2026-05-12","close":251.0309},{"date":"2026-05-13","close":248.9564},{"date":"2026-05-14","close":248.2184},{"date":"2026-05-15","close":246.9617},{"date":"2026-05-18","close":248.5475},{"date":"2026-05-19","close":245.0767},{"date":"2026-05-20","close":247.979},{"date":"2026-05-21","close":249.5149},{"date":"2026-05-22","close":252.6466},{"date":"2026-05-26","close":253.5542},{"date":"2026-05-27","close":261.882},{"date":"2026-05-28","close":259.5581},{"date":"2026-05-29","close":255.3194},{"date":"2026-06-01","close":249.8041},{"date":"2026-06-02","close":255.5788},{"date":"2026-06-03","close":254.9903},{"date":"2026-06-04","close":253.6539},{"date":"2026-06-05","close":257.2842},{"date":"2026-06-08","close":256.7257},{"date":"2026-06-09","close":263.737},{"date":"2026-06-10","close":256.3068},{"date":"2026-06-11","close":262.9292},{"date":"2026-06-12","close":264.7044},{"date":"2026-06-15","close":267.866},{"date":"2026-06-16","close":273.87},{"date":"2026-06-17","close":269.06},{"date":"2026-06-18","close":269.12},{"date":"2026-06-22","close":269.34},{"date":"2026-06-23","close":268.66},{"date":"2026-06-24","close":276.29},{"date":"2026-06-25","close":281.2},{"date":"2026-06-26","close":283.65},{"date":"2026-06-29","close":278.6},{"date":"2026-06-30","close":278.61},{"date":"2026-07-01","close":278.37},{"date":"2026-07-02","close":283.36},{"date":"2026-07-06","close":283.72},{"date":"2026-07-07","close":283.08},{"date":"2026-07-08","close":274.12},{"date":"2026-07-09","close":273.03},{"date":"2026-07-10","close":274.31},{"date":"2026-07-13","close":271.85},{"date":"2026-07-14","close":269.75},{"date":"2026-07-15","close":270.25},{"date":"2026-07-16","close":275.71},{"date":"2026-07-17","close":272.83},{"date":"2026-07-20","close":268.65},{"date":"2026-07-21","close":264.2},{"date":"2026-07-22","close":266.88},{"date":"2026-07-23","close":263.14},{"date":"2026-07-24","close":268.75},{"date":"2026-07-27","close":271.38},{"date":"2026-07-28","close":282.9},{"date":"2026-07-29","close":283.7},{"date":"2026-07-30","close":279.34},{"date":"2026-07-31","close":277.63},{"date":"2026-08-03","close":279.43},{"date":"2026-08-04","close":283.14},{"date":"2026-08-05","close":285.47},{"date":"2026-08-06","close":283.46},{"date":"2026-08-07","close":285.17},{"date":"2026-08-10","close":284.4},{"date":"2026-08-11","close":284.63},{"date":"2026-08-12","close":278.43},{"date":"2026-08-13","close":276.26},{"date":"2026-08-14","close":276.11},{"date":"2026-08-17","close":275.84},{"date":"2026-08-18","close":280.0},{"date":"2026-08-19","close":285.62},{"date":"2026-08-20","close":281.48},{"date":"2026-08-21","close":281.63},{"date":"2026-08-24","close":286.98},{"date":"2026-08-25","close":289.54},{"date":"2026-08-26","close":290.6},{"date":"2026-08-27","close":285.91},{"date":"2026-08-28","close":286.75},{"date":"2026-08-31","close":283.2},{"date":"2026-09-01","close":280.25},{"date":"2026-09-02","close":279.9},{"date":"2026-09-03","close":278.97},{"date":"2026-09-04","close":279.28},{"date":"2026-09-08","close":278.11},{"date":"2026-09-09","close":272.21},{"date":"2026-09-10","close":271.6},{"date":"2026-09-11","close":276.18},{"date":"2026-09-14","close":275.51},{"date":"2026-09-15","close":274.6},{"date":"2026-09-16","close":274.08},{"date":"2026-09-17","close":271.68},{"date":"2026-09-18","close":269.46},{"date":"2026-09-21","close":269.98},{"date":"2026-09-22","close":276.22},{"date":"2026-09-23","close":276.72},{"date":"2026-09-24","close":275.37},{"date":"2026-09-25","close":279.49},{"date":"2026-09-28","close":280.23},{"date":"2026-09-29","close":277.87},{"date":"2026-09-30","close":274.58},{"date":"2026-10-01","close":271.26},{"date":"2026-10-02","close":273.7},{"date":"2026-10-05","close":277.07},{"date":"2026-10-06","close":280.82},{"date":"2026-10-07","close":278.1},{"date":"2026-10-08","close":281.69},{"date":"2026-10-09","close":281.83},{"date":"2026-10-12","close":284.3},{"date":"2026-10-13","close":285.66},{"date":"2026-10-14","close":287.71},{"date":"2026-10-15","close":290.81},{"date":"2026-10-16","close":288.89},{"date":"2026-10-19","close":285.94},{"date":"2026-10-20","close":288.16},{"date":"2026-10-21","close":288.09},{"date":"2026-10-22","close":292.21}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":292.3,"low_30d":267.46,"support":270.31,"high_30d":295.95,"change_1d":1.5,"change_7d":1.1,"change_30d":5.8,"resistance":293.1,"position_in_range":87.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.95,"per":38.75,"quarter":"2024-Q2"},{"pbr":7.25,"per":39.01,"quarter":"2024-Q3"},{"pbr":6.42,"per":33.86,"quarter":"2024-Q4"},{"pbr":6.96,"per":36.45,"quarter":"2025-Q1"},{"pbr":7.07,"per":37.92,"quarter":"2025-Q2"},{"pbr":6.9,"per":37.36,"quarter":"2025-Q3"},{"pbr":6.6,"per":34.63,"quarter":"2025-Q4"},{"pbr":6.55,"per":34.28,"quarter":"2026-Q1"},{"pbr":6.84,"per":35.09,"quarter":"2026-Q2"},{"pbr":8.23,"per":36.81,"quarter":"현재"}],"timeline":[{"close":233.1693,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":250.7119,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":230.6856,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":250.2336,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":266.5983,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":271.6384,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":261.1228,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":265.3128,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":278.61,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":6.84,"pbr_5y_low":6.42,"per_5y_avg":36.37,"per_5y_low":33.86,"current_pbr":8.23,"current_per":36.81,"pbr_5y_high":7.25,"per_5y_high":39.01,"pbr_5y_median":6.9,"per_5y_median":36.45,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":55.6,"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":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 77 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"Specialty Chemicals"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +8.6%"},"momentum":{"grade":"C","reason":"RSI 77"},"valuation":{"grade":"C","reason":"PER 36.8x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.79,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.32,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.29,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.37,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.69,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":44.07,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.37,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.57,"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":6.95,"per":38.75,"close":233.1693,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":7.25,"per":39.01,"close":250.7119,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":6.42,"per":33.86,"close":230.6856,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.96,"per":36.45,"close":250.2336,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.07,"per":37.92,"close":266.5983,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.9,"per":37.36,"close":271.6384,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.6,"per":34.63,"close":261.1228,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.55,"per":34.28,"close":265.3128,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.84,"per":35.09,"close":278.61,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"36.8배"},{"label":"PBR","value":"8.2배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"5.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2.09,"pbr":7.22,"per":37.7,"roa":0.017873492164266383,"roe":0.053194769031873104,"revenue":4415400000.0,"market_cap":72184692736.0,"net_income":534900000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4407075236671649,"total_assets":29927000000.0,"total_equity":10055500000.0,"profit_margin":0.12114417719798885,"dividend_yield":1.03,"fiscal_quarter":"Q2","operating_income":757900000.0,"operating_margin":0.17164922770303936},{"eps":1.7,"pbr":null,"per":null,"roa":0.01727594386715973,"roe":0.04324313517728086,"revenue":4066100000.0,"market_cap":null,"net_income":432600000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4355033078379774,"total_assets":25040600000.0,"total_equity":10003900000.0,"profit_margin":0.10639187427756326,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":622000000.0,"operating_margin":0.15297213546149874},{"eps":2.08,"pbr":null,"per":null,"roa":0.022833379899013212,"roe":0.05771277684529414,"revenue":4196000000.0,"market_cap":null,"net_income":563900000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.44034795042898,"total_assets":24696300000.0,"total_equity":9770800000.0,"profit_margin":0.13438989513822688,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":785900000.0,"operating_margin":0.1872974261201144},{"eps":2.07,"pbr":null,"per":null,"roa":0.024479445634708087,"roe":0.06019137771375656,"revenue":4165000000.0,"market_cap":null,"net_income":585000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4479231692677071,"total_assets":23897600000.0,"total_equity":9719000000.0,"profit_margin":0.1404561824729892,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":760200000.0,"operating_margin":0.18252100840336136},{"eps":1.89,"pbr":null,"per":null,"roa":0.022084597236265588,"roe":0.05624282480177677,"revenue":4025200000.0,"market_cap":null,"net_income":524200000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4477789923482063,"total_assets":23736000000.0,"total_equity":9320300000.0,"profit_margin":0.13022955381099074,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":710100000.0,"operating_margin":0.17641359435555998},{"eps":1.5,"pbr":null,"per":null,"roa":0.017995743615423134,"roe":0.04534802496676356,"revenue":3695000000.0,"market_cap":null,"net_income":402500000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4431664411366712,"total_assets":22366400000.0,"total_equity":8875800000.0,"profit_margin":0.10893098782138025,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":586800000.0,"operating_margin":0.15880920162381595},{"eps":1.81,"pbr":null,"per":null,"roa":0.02114332212604621,"roe":0.05327970436467699,"revenue":4005200000.0,"market_cap":null,"net_income":472900000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.43391091580944774,"total_assets":22366400000.0,"total_equity":8875800000.0,"profit_margin":0.1180715070408469,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":685900000.0,"operating_margin":0.17125237191650855},{"eps":1.83,"pbr":null,"per":null,"roa":0.023302907481811273,"roe":0.060253110741945295,"revenue":3998500000.0,"market_cap":null,"net_income":515031540.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.43401275478304363,"total_assets":22101600000.0,"total_equity":8547800000.0,"profit_margin":0.1288061873202451,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":707200000.0,"operating_margin":0.17686632487182694},{"eps":1.7250925390850735,"pbr":null,"per":null,"roa":0.022873197961028432,"roe":0.059234500567126,"revenue":3985800000.0,"market_cap":null,"net_income":490900000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4376285814641979,"total_assets":21461800000.0,"total_equity":8287400000.0,"profit_margin":0.12316222590195193,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":672700000.0,"operating_margin":0.168774148226203},{"eps":1.4481781123588486,"pbr":null,"per":null,"roa":0.01934878043054675,"roe":0.05022179974651458,"revenue":3751900000.0,"market_cap":null,"net_income":412100000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.43322050161251635,"total_assets":21298500000.0,"total_equity":8205600000.0,"profit_margin":0.1098376822409979,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":546600000.0,"operating_margin":0.14568618566592925},{"eps":1.4239305293079483,"pbr":null,"per":null,"roa":0.01854750853679749,"roe":0.050368565639489354,"revenue":3938400000.0,"market_cap":null,"net_income":405200000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4210593134267723,"total_assets":21846600000.0,"total_equity":8044700000.0,"profit_margin":0.10288442006906358,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":613500000.0,"operating_margin":0.1557739183424741},{"eps":1.4197135583425744,"pbr":null,"per":null,"roa":0.018482850750980186,"roe":0.05182277636676159,"revenue":3958100000.0,"market_cap":null,"net_income":404000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.41231904196457897,"total_assets":21858100000.0,"total_equity":7795800000.0,"profit_margin":0.10206917460397666,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":623700000.0,"operating_margin":0.15757560445668375}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6.0169,"per":38.75,"date":"2024-06","close":233.17,"source":"reported"},{"eps":6.0169,"per":37.56,"date":"2024-07","close":226.01,"source":"reported"},{"eps":6.0169,"per":41.22,"date":"2024-08","close":248.04,"source":"reported"},{"eps":6.4272,"per":39.01,"date":"2024-09","close":250.71,"source":"reported"},{"eps":6.4272,"per":37.54,"date":"2024-10","close":241.29,"source":"reported"},{"eps":6.4272,"per":38.01,"date":"2024-11","close":244.27,"source":"reported"},{"eps":6.8133,"per":33.86,"date":"2024-12","close":230.69,"source":"reported"},{"eps":6.8133,"per":36.15,"date":"2025-01","close":246.31,"source":"reported"},{"eps":6.8133,"per":38.87,"date":"2025-02","close":264.84,"source":"reported"},{"eps":6.8651,"per":36.45,"date":"2025-03","close":250.23,"source":"reported"},{"eps":6.8651,"per":36.15,"date":"2025-04","close":248.17,"source":"reported"},{"eps":6.8651,"per":38.19,"date":"2025-05","close":262.18,"source":"reported"},{"eps":7.03,"per":37.92,"date":"2025-06","close":266.6,"source":"reported"},{"eps":7.03,"per":36.84,"date":"2025-07","close":259.0,"source":"reported"},{"eps":7.03,"per":38.99,"date":"2025-08","close":274.12,"source":"reported"},{"eps":7.27,"per":37.36,"date":"2025-09","close":271.64,"source":"reported"},{"eps":7.27,"per":34.98,"date":"2025-10","close":254.32,"source":"reported"},{"eps":7.27,"per":37.54,"date":"2025-11","close":272.93,"source":"reported"},{"eps":7.54,"per":34.63,"date":"2025-12","close":261.12,"source":"reported"},{"eps":7.54,"per":37.2,"date":"2026-01","close":280.49,"source":"reported"},{"eps":7.54,"per":40.68,"date":"2026-02","close":306.71,"source":"reported"},{"eps":7.74,"per":34.28,"date":"2026-03","close":265.31,"source":"reported"},{"eps":7.74,"per":33.58,"date":"2026-04","close":259.91,"source":"reported"},{"eps":7.74,"per":32.99,"date":"2026-05","close":255.32,"source":"reported"},{"eps":7.94,"per":35.09,"date":"2026-06","close":278.61,"source":"reported"},{"eps":7.94,"per":34.97,"date":"2026-07","close":277.63,"source":"reported"},{"eps":7.94,"per":35.67,"date":"2026-08","close":283.2,"source":"reported"},{"eps":7.94,"per":34.58,"date":"2026-09","close":274.58,"source":"reported"},{"eps":7.94,"per":36.8,"date":"2026-10","close":292.21,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":36.75,"std":2.04,"count":29,"current":36.8,"lower_1sd":34.72,"upper_1sd":38.79},"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":"Ecolab Inc.","phase":"above-fold","symbol_resolved":true}