{"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":"2026-10-23T10:00:31.548094+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":14.5,"direction":"higher_better","percentile":80},{"name":"영업이익 성장률","unit":"%","value":18.8,"direction":"higher_better","percentile":83}],"summary":"매출 +14.5%","percentile":82},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":24.1,"direction":null,"percentile":24},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-13.3,"direction":"higher_better","percentile":17}],"summary":"RSI 24","percentile":24},"valuation":{"grade":"C","metrics":[],"summary":"PER 29.83x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.24,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.03,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":26.4,"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 1.2x, 순차입금비율 1.0x","percentile":51}},"signals":[],"summary":"Eaton Corporation plc(ETN)은 Industrials 섹터 US 시장 종목입니다, 시가총액 1431.51억. 현재가 $368.66, 전일 대비 -6.4%, 30일 -13.3%. PER 29.8배 / ROE 4.0%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.03,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.03%","value_pct":1.03},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":30.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.03,"direction":"lower_better","percentile":null}],"summary":"배당성향 31%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.03},"catalysts":["RSI 24 (30 이하 과매도 구간)","전분기 대비 매출 14% 성장"],"portfolio":null,"technical":{"macd":-10.656672682920998,"grade":"D","trend":"하락","atr_14":16.385892857142856,"rsi_14":24.131318554882228,"sma_20":418.23,"sma_60":421.70766666666657,"comment":"하락 추세, RSI 24","analysis":"RSI(14) 24.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-10.66)가 시그널선(-4.42)을 하회합니다(데드크로스). 현재가가 SMA20(418)과 SMA60(422) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 375~461 (현재 위치 -8%).","bb_lower":375.17265498198947,"bb_upper":461.28734501801057,"macd_signal":-4.417246655992519},"change_pct":-6.33,"chart_data":[{"date":"2024-10-23","open":333.75,"high":338.37,"low":333.08,"close":337.63,"volume":1975200,"rsi_14":69.72,"sma_20":337.61,"sma_60":312.0,"sma_120":317.16},{"date":"2024-10-24","open":337.67,"high":339.31,"low":333.27,"close":337.95,"volume":1407000,"rsi_14":65.35,"sma_20":338.23,"sma_60":312.68,"sma_120":317.37},{"date":"2024-10-25","open":339.69,"high":341.15,"low":335.61,"close":337.17,"volume":1176400,"rsi_14":62.61,"sma_20":339.03,"sma_60":313.45,"sma_120":317.51},{"date":"2024-10-28","open":340.56,"high":341.21,"low":337.78,"close":338.17,"volume":2177700,"rsi_14":62.68,"sma_20":339.73,"sma_60":314.54,"sma_120":317.66},{"date":"2024-10-29","open":335.51,"high":340.04,"low":330.68,"close":338.21,"volume":1843200,"rsi_14":59.99,"sma_20":340.63,"sma_60":315.76,"sma_120":317.79},{"date":"2024-10-30","open":337.33,"high":339.32,"low":333.62,"close":335.52,"volume":2258200,"rsi_14":57.73,"sma_20":341.37,"sma_60":316.84,"sma_120":317.87},{"date":"2024-10-31","open":318.09,"high":326.84,"low":314.56,"close":324.53,"volume":3870600,"rsi_14":39.04,"sma_20":341.6,"sma_60":317.74,"sma_120":317.88},{"date":"2024-11-01","open":328.81,"high":329.86,"low":322.64,"close":327.88,"volume":2369100,"rsi_14":37.93,"sma_20":341.7,"sma_60":318.53,"sma_120":317.93},{"date":"2024-11-04","open":326.35,"high":329.3,"low":324.69,"close":325.01,"volume":1943300,"rsi_14":41.42,"sma_20":341.53,"sma_60":319.19,"sma_120":317.94},{"date":"2024-11-05","open":325.73,"high":331.96,"low":325.68,"close":331.24,"volume":1777300,"rsi_14":45.84,"sma_20":341.62,"sma_60":320.01,"sma_120":317.93},{"date":"2024-11-06","open":348.43,"high":359.31,"low":345.55,"close":352.54,"volume":4019600,"rsi_14":59.24,"sma_20":342.67,"sma_60":321.07,"sma_120":318.17},{"date":"2024-11-07","open":353.34,"high":356.42,"low":351.31,"close":353.89,"volume":2739600,"rsi_14":60.51,"sma_20":343.85,"sma_60":322.11,"sma_120":318.43},{"date":"2024-11-08","open":355.33,"high":362.46,"low":354.62,"close":359.89,"volume":2390500,"rsi_14":65.33,"sma_20":345.11,"sma_60":323.18,"sma_120":318.71},{"date":"2024-11-11","open":364.9,"high":366.48,"low":361.83,"close":365.07,"volume":1736300,"rsi_14":71.62,"sma_20":346.43,"sma_60":324.43,"sma_120":319.0},{"date":"2024-11-12","open":364.74,"high":366.58,"low":358.91,"close":362.16,"volume":2265400,"rsi_14":67.87,"sma_20":347.98,"sma_60":325.63,"sma_120":319.27},{"date":"2024-11-13","open":362.9,"high":365.79,"low":362.18,"close":362.82,"volume":1437500,"rsi_14":68.03,"sma_20":349.4,"sma_60":326.86,"sma_120":319.53},{"date":"2024-11-14","open":362.67,"high":364.26,"low":354.33,"close":355.17,"volume":1816800,"rsi_14":61.65,"sma_20":350.07,"sma_60":327.89,"sma_120":319.71},{"date":"2024-11-15","open":351.5,"high":354.54,"low":348.81,"close":352.35,"volume":2231900,"rsi_14":58.82,"sma_20":350.61,"sma_60":328.92,"sma_120":319.89},{"date":"2024-11-18","open":352.94,"high":354.55,"low":349.95,"close":351.21,"volume":1611900,"rsi_14":57.92,"sma_20":351.15,"sma_60":329.88,"sma_120":320.1},{"date":"2024-11-19","open":348.43,"high":358.28,"low":346.88,"close":356.96,"volume":1868100,"rsi_14":62.94,"sma_20":352.16,"sma_60":330.99,"sma_120":320.34},{"date":"2024-11-20","open":358.44,"high":360.7,"low":351.92,"close":353.79,"volume":1464000,"rsi_14":69.87,"sma_20":352.93,"sma_60":332.07,"sma_120":320.57},{"date":"2024-11-21","open":357.75,"high":366.48,"low":355.75,"close":364.09,"volume":1632100,"rsi_14":72.54,"sma_20":354.22,"sma_60":333.35,"sma_120":320.96},{"date":"2024-11-22","open":365.61,"high":371.01,"low":364.74,"close":370.43,"volume":2407000,"rsi_14":78.11,"sma_20":355.86,"sma_60":334.63,"sma_120":321.47},{"date":"2024-11-25","open":371.01,"high":372.11,"low":365.26,"close":369.71,"volume":3559500,"rsi_14":75.55,"sma_20":357.42,"sma_60":335.79,"sma_120":321.89},{"date":"2024-11-26","open":371.5,"high":372.96,"low":368.23,"close":370.31,"volume":2096100,"rsi_14":66.28,"sma_20":359.01,"sma_60":337.25,"sma_120":322.42},{"date":"2024-11-27","open":368.55,"high":370.58,"low":364.15,"close":365.1,"volume":1117300,"rsi_14":59.59,"sma_20":360.47,"sma_60":338.64,"sma_120":322.89},{"date":"2024-11-29","open":368.03,"high":371.45,"low":366.61,"close":368.48,"volume":991700,"rsi_14":57.69,"sma_20":362.66,"sma_60":340.13,"sma_120":323.33},{"date":"2024-12-02","open":370.87,"high":371.78,"low":365.04,"close":365.34,"volume":1131000,"rsi_14":50.25,"sma_20":364.52,"sma_60":341.58,"sma_120":323.77},{"date":"2024-12-03","open":365.4,"high":368.5,"low":361.8,"close":366.84,"volume":1303400,"rsi_14":54.46,"sma_20":366.65,"sma_60":342.99,"sma_120":324.16},{"date":"2024-12-04","open":368.33,"high":371.47,"low":368.08,"close":370.54,"volume":1479600,"rsi_14":56.96,"sma_20":368.65,"sma_60":344.48,"sma_120":324.57},{"date":"2024-12-05","open":370.54,"high":370.83,"low":363.16,"close":364.19,"volume":1625000,"rsi_14":58.33,"sma_20":369.25,"sma_60":345.71,"sma_120":325.01},{"date":"2024-12-06","open":364.86,"high":366.38,"low":362.42,"close":364.35,"volume":1479100,"rsi_14":61.66,"sma_20":369.78,"sma_60":346.84,"sma_120":325.39},{"date":"2024-12-09","open":364.57,"high":366.1,"low":351.7,"close":357.33,"volume":2338200,"rsi_14":55.33,"sma_20":369.65,"sma_60":347.81,"sma_120":325.69},{"date":"2024-12-10","open":356.82,"high":357.29,"low":351.33,"close":351.86,"volume":1891000,"rsi_14":45.53,"sma_20":368.98,"sma_60":348.68,"sma_120":325.99},{"date":"2024-12-11","open":357.67,"high":358.25,"low":346.79,"close":355.22,"volume":2440700,"rsi_14":51.24,"sma_20":368.62,"sma_60":349.51,"sma_120":326.33},{"date":"2024-12-12","open":355.24,"high":356.34,"low":351.46,"close":352.01,"volume":1223500,"rsi_14":37.96,"sma_20":368.07,"sma_60":350.25,"sma_120":326.64},{"date":"2024-12-13","open":353.11,"high":354.15,"low":349.31,"close":349.42,"volume":1165000,"rsi_14":27.37,"sma_20":367.78,"sma_60":350.7,"sma_120":326.92},{"date":"2024-12-16","open":349.17,"high":350.89,"low":347.0,"close":348.58,"volume":1506200,"rsi_14":27.29,"sma_20":367.59,"sma_60":351.11,"sma_120":327.25},{"date":"2024-12-17","open":344.88,"high":345.05,"low":338.29,"close":340.66,"volume":2562500,"rsi_14":22.47,"sma_20":367.05,"sma_60":351.4,"sma_120":327.52},{"date":"2024-12-18","open":342.54,"high":343.12,"low":328.53,"close":328.92,"volume":2491600,"rsi_14":20.04,"sma_20":365.62,"sma_60":351.52,"sma_120":327.7},{"date":"2024-12-19","open":333.61,"high":333.81,"low":328.15,"close":329.43,"volume":2667800,"rsi_14":16.06,"sma_20":364.38,"sma_60":351.64,"sma_120":327.9},{"date":"2024-12-20","open":327.12,"high":335.68,"low":325.98,"close":331.87,"volume":4862500,"rsi_14":20.54,"sma_20":362.74,"sma_60":351.73,"sma_120":328.1},{"date":"2024-12-23","open":330.89,"high":332.26,"low":328.02,"close":331.46,"volume":1704600,"rsi_14":18.25,"sma_20":360.75,"sma_60":351.88,"sma_120":328.27},{"date":"2024-12-24","open":332.42,"high":335.37,"low":330.96,"close":335.22,"volume":507500,"rsi_14":18.34,"sma_20":359.0,"sma_60":352.05,"sma_120":328.47},{"date":"2024-12-26","open":334.55,"high":335.51,"low":332.48,"close":333.87,"volume":1196500,"rsi_14":20.14,"sma_20":357.14,"sma_60":352.26,"sma_120":328.64},{"date":"2024-12-27","open":330.59,"high":332.58,"low":325.15,"close":328.44,"volume":1601700,"rsi_14":17.95,"sma_20":355.27,"sma_60":352.37,"sma_120":328.78},{"date":"2024-12-30","open":323.05,"high":327.89,"low":321.48,"close":326.23,"volume":1400300,"rsi_14":19.64,"sma_20":353.12,"sma_60":352.46,"sma_120":328.82},{"date":"2024-12-31","open":326.1,"high":327.8,"low":325.13,"close":325.73,"volume":1134600,"rsi_14":21.75,"sma_20":351.1,"sma_60":352.44,"sma_120":328.85},{"date":"2025-01-02","open":328.49,"high":331.66,"low":324.13,"close":325.82,"volume":1598400,"rsi_14":15.8,"sma_20":349.01,"sma_60":352.4,"sma_120":328.86},{"date":"2025-01-03","open":327.77,"high":337.1,"low":327.48,"close":336.24,"volume":2570600,"rsi_14":34.3,"sma_20":347.27,"sma_60":352.51,"sma_120":328.99},{"date":"2025-01-06","open":341.56,"high":346.86,"low":340.27,"close":342.11,"volume":3157200,"rsi_14":43.16,"sma_20":346.14,"sma_60":352.69,"sma_120":329.12},{"date":"2025-01-07","open":341.91,"high":343.02,"low":334.83,"close":337.55,"volume":2350200,"rsi_14":40.36,"sma_20":344.78,"sma_60":352.8,"sma_120":329.39},{"date":"2025-01-08","open":335.35,"high":339.29,"low":331.75,"close":338.73,"volume":2020400,"rsi_14":48.08,"sma_20":343.83,"sma_60":352.86,"sma_120":329.69},{"date":"2025-01-10","open":336.55,"high":337.6,"low":331.72,"close":335.13,"volume":1828000,"rsi_14":57.34,"sma_20":342.98,"sma_60":352.79,"sma_120":329.94},{"date":"2025-01-13","open":327.7,"high":336.69,"low":327.7,"close":334.57,"volume":2523400,"rsi_14":56.07,"sma_20":341.93,"sma_60":352.84,"sma_120":330.11},{"date":"2025-01-14","open":338.36,"high":340.82,"low":332.73,"close":333.85,"volume":3019000,"rsi_14":52.44,"sma_20":341.0,"sma_60":352.83,"sma_120":330.26},{"date":"2025-01-15","open":340.49,"high":343.22,"low":334.41,"close":336.24,"volume":3434200,"rsi_14":55.6,"sma_20":340.33,"sma_60":352.73,"sma_120":330.62},{"date":"2025-01-16","open":340.35,"high":341.35,"low":336.36,"close":338.8,"volume":2424600,"rsi_14":54.32,"sma_20":339.83,"sma_60":352.68,"sma_120":331.06},{"date":"2025-01-17","open":341.85,"high":343.01,"low":339.35,"close":339.87,"volume":2454300,"rsi_14":57.3,"sma_20":339.79,"sma_60":352.66,"sma_120":331.46},{"date":"2025-01-21","open":344.9,"high":351.05,"low":344.0,"close":351.01,"volume":3575000,"rsi_14":74.08,"sma_20":340.92,"sma_60":352.9,"sma_120":331.97},{"date":"2025-01-22","open":365.38,"high":370.94,"low":358.25,"close":364.36,"volume":3521500,"rsi_14":82.86,"sma_20":342.7,"sma_60":353.34,"sma_120":332.67},{"date":"2025-01-23","open":360.35,"high":365.41,"low":356.5,"close":362.85,"volume":1961900,"rsi_14":81.44,"sma_20":344.27,"sma_60":353.74,"sma_120":333.21},{"date":"2025-01-24","open":370.14,"high":371.01,"low":360.37,"close":362.15,"volume":1970800,"rsi_14":80.46,"sma_20":345.84,"sma_60":354.15,"sma_120":333.8},{"date":"2025-01-27","open":323.4,"high":323.66,"low":300.49,"close":305.79,"volume":10210600,"rsi_14":35.58,"sma_20":344.34,"sma_60":353.59,"sma_120":334.06},{"date":"2025-01-28","open":305.99,"high":307.86,"low":292.77,"close":306.89,"volume":8863800,"rsi_14":32.53,"sma_20":342.96,"sma_60":353.04,"sma_120":334.4},{"date":"2025-01-29","open":307.7,"high":313.64,"low":304.38,"close":311.73,"volume":4291600,"rsi_14":37.23,"sma_20":342.11,"sma_60":352.62,"sma_120":334.73},{"date":"2025-01-30","open":318.82,"high":323.49,"low":315.17,"close":321.05,"volume":4758500,"rsi_14":41.91,"sma_20":341.85,"sma_60":352.54,"sma_120":335.14},{"date":"2025-01-31","open":316.06,"high":324.44,"low":308.58,"close":320.4,"volume":6485100,"rsi_14":43.07,"sma_20":341.58,"sma_60":352.4,"sma_120":335.47},{"date":"2025-02-03","open":311.47,"high":316.14,"low":305.37,"close":309.58,"volume":3304100,"rsi_14":39.28,"sma_20":340.75,"sma_60":352.14,"sma_120":335.66},{"date":"2025-02-04","open":313.11,"high":313.69,"low":307.22,"close":308.88,"volume":2346700,"rsi_14":39.29,"sma_20":339.36,"sma_60":351.76,"sma_120":335.88},{"date":"2025-02-05","open":309.71,"high":310.9,"low":305.54,"close":309.42,"volume":3084600,"rsi_14":38.3,"sma_20":337.69,"sma_60":351.03,"sma_120":336.05},{"date":"2025-02-06","open":310.24,"high":317.69,"low":306.98,"close":310.01,"volume":3334200,"rsi_14":37.22,"sma_20":336.29,"sma_60":350.28,"sma_120":336.2},{"date":"2025-02-07","open":312.22,"high":316.67,"low":306.2,"close":307.26,"volume":2634000,"rsi_14":35.74,"sma_20":334.68,"sma_60":349.39,"sma_120":336.28},{"date":"2025-02-10","open":308.87,"high":314.23,"low":306.67,"close":313.96,"volume":2748600,"rsi_14":33.15,"sma_20":333.61,"sma_60":348.52,"sma_120":336.48},{"date":"2025-02-11","open":311.49,"high":312.36,"low":305.35,"close":310.66,"volume":3216000,"rsi_14":23.12,"sma_20":332.39,"sma_60":347.64,"sma_120":336.64},{"date":"2025-02-12","open":302.5,"high":306.19,"low":300.04,"close":304.15,"volume":2649300,"rsi_14":22.02,"sma_20":330.87,"sma_60":346.65,"sma_120":336.75},{"date":"2025-02-13","open":306.97,"high":306.97,"low":298.45,"close":302.12,"volume":3015500,"rsi_14":21.74,"sma_20":329.14,"sma_60":345.75,"sma_120":336.82},{"date":"2025-02-14","open":303.79,"high":305.62,"low":301.81,"close":303.45,"volume":3175100,"rsi_14":47.72,"sma_20":327.33,"sma_60":344.92,"sma_120":336.92},{"date":"2025-02-18","open":307.38,"high":310.72,"low":304.65,"close":307.33,"volume":2682300,"rsi_14":50.41,"sma_20":325.68,"sma_60":344.17,"sma_120":337.03},{"date":"2025-02-19","open":304.84,"high":305.97,"low":301.62,"close":303.71,"volume":2712500,"rsi_14":42.4,"sma_20":323.27,"sma_60":343.27,"sma_120":337.13},{"date":"2025-02-20","open":303.48,"high":304.27,"low":300.18,"close":303.11,"volume":1982900,"rsi_14":29.63,"sma_20":320.15,"sma_60":342.41,"sma_120":337.24},{"date":"2025-02-21","open":303.03,"high":303.68,"low":289.56,"close":291.87,"volume":4401500,"rsi_14":23.88,"sma_20":316.53,"sma_60":341.18,"sma_120":337.27},{"date":"2025-02-24","open":292.04,"high":293.26,"low":280.23,"close":284.49,"volume":5861500,"rsi_14":25.49,"sma_20":312.57,"sma_60":339.72,"sma_120":337.17},{"date":"2025-02-25","open":281.89,"high":287.24,"low":277.21,"close":282.23,"volume":6042100,"rsi_14":24.73,"sma_20":311.37,"sma_60":338.24,"sma_120":337.01},{"date":"2025-02-26","open":286.69,"high":294.06,"low":285.2,"close":291.85,"volume":4302800,"rsi_14":35.79,"sma_20":310.61,"sma_60":336.9,"sma_120":337.08},{"date":"2025-02-27","open":294.89,"high":296.37,"low":283.57,"close":285.01,"volume":4525900,"rsi_14":31.64,"sma_20":309.25,"sma_60":335.54,"sma_120":337.09},{"date":"2025-02-28","open":284.1,"high":287.95,"low":279.52,"close":287.89,"volume":4806000,"rsi_14":35.8,"sma_20":307.56,"sma_60":334.18,"sma_120":337.15},{"date":"2025-03-03","open":289.52,"high":291.23,"low":271.09,"close":273.31,"volume":4890700,"rsi_14":23.28,"sma_20":305.16,"sma_60":332.61,"sma_120":337.1},{"date":"2025-03-04","open":268.07,"high":280.28,"low":262.68,"close":274.06,"volume":6809700,"rsi_14":25.11,"sma_20":303.35,"sma_60":331.04,"sma_120":337.01},{"date":"2025-03-05","open":278.21,"high":283.42,"low":273.31,"close":282.41,"volume":3752900,"rsi_14":35.58,"sma_20":302.0,"sma_60":329.54,"sma_120":337.01},{"date":"2025-03-06","open":272.09,"high":275.48,"low":267.24,"close":272.42,"volume":3286400,"rsi_14":32.18,"sma_20":300.12,"sma_60":327.98,"sma_120":336.85},{"date":"2025-03-07","open":270.45,"high":280.86,"low":268.65,"close":279.71,"volume":4533900,"rsi_14":36.7,"sma_20":298.57,"sma_60":326.54,"sma_120":336.69},{"date":"2025-03-10","open":271.77,"high":278.46,"low":268.61,"close":273.47,"volume":4149400,"rsi_14":31.19,"sma_20":296.8,"sma_60":325.1,"sma_120":336.46},{"date":"2025-03-11","open":272.41,"high":283.11,"low":270.51,"close":278.1,"volume":4482200,"rsi_14":35.79,"sma_20":294.92,"sma_60":323.83,"sma_120":336.26},{"date":"2025-03-12","open":293.03,"high":295.57,"low":281.28,"close":287.69,"volume":5691800,"rsi_14":41.97,"sma_20":293.7,"sma_60":322.67,"sma_120":336.09},{"date":"2025-03-13","open":285.68,"high":286.68,"low":276.28,"close":279.47,"volume":5611100,"rsi_14":43.26,"sma_20":292.39,"sma_60":321.42,"sma_120":335.83},{"date":"2025-03-14","open":286.12,"high":290.22,"low":282.33,"close":289.23,"volume":3316900,"rsi_14":51.81,"sma_20":291.68,"sma_60":320.38,"sma_120":335.54},{"date":"2025-03-17","open":290.8,"high":296.28,"low":289.24,"close":292.8,"volume":2949400,"rsi_14":54.6,"sma_20":291.08,"sma_60":319.42,"sma_120":335.26},{"date":"2025-03-18","open":289.44,"high":291.18,"low":284.07,"close":286.31,"volume":2736800,"rsi_14":46.71,"sma_20":289.96,"sma_60":318.47,"sma_120":334.94},{"date":"2025-03-19","open":286.42,"high":294.6,"low":285.85,"close":290.17,"volume":3216500,"rsi_14":52.11,"sma_20":289.21,"sma_60":317.8,"sma_120":334.66},{"date":"2025-03-20","open":286.76,"high":295.77,"low":285.8,"close":291.13,"volume":3421800,"rsi_14":51.14,"sma_20":288.55,"sma_60":317.13,"sma_120":334.39},{"date":"2025-03-21","open":287.39,"high":291.84,"low":285.18,"close":291.04,"volume":3188200,"rsi_14":60.34,"sma_20":288.45,"sma_60":316.42,"sma_120":334.07},{"date":"2025-03-24","open":296.01,"high":300.0,"low":294.11,"close":298.33,"volume":2897000,"rsi_14":63.31,"sma_20":289.1,"sma_60":315.84,"sma_120":333.86},{"date":"2025-03-25","open":298.78,"high":300.4,"low":291.57,"close":295.53,"volume":3394000,"rsi_14":57.38,"sma_20":289.73,"sma_60":315.15,"sma_120":333.6},{"date":"2025-03-26","open":293.53,"high":293.53,"low":279.45,"close":281.27,"volume":4708600,"rsi_14":54.56,"sma_20":289.13,"sma_60":314.23,"sma_120":333.25},{"date":"2025-03-27","open":279.58,"high":281.28,"low":274.01,"close":276.72,"volume":3454800,"rsi_14":47.59,"sma_20":288.66,"sma_60":313.34,"sma_120":332.85},{"date":"2025-03-28","open":274.11,"high":275.56,"low":267.6,"close":270.08,"volume":3254300,"rsi_14":47.95,"sma_20":287.7,"sma_60":312.37,"sma_120":332.42},{"date":"2025-03-31","open":264.01,"high":269.38,"low":258.77,"close":267.78,"volume":4882900,"rsi_14":43.58,"sma_20":287.37,"sma_60":311.37,"sma_120":331.9},{"date":"2025-04-01","open":267.76,"high":273.91,"low":265.83,"close":272.58,"volume":2468600,"rsi_14":40.0,"sma_20":287.25,"sma_60":310.45,"sma_120":331.42},{"date":"2025-04-02","open":266.66,"high":281.41,"low":265.98,"close":279.61,"volume":2681500,"rsi_14":50.09,"sma_20":287.05,"sma_60":309.47,"sma_120":330.99},{"date":"2025-04-03","open":256.16,"high":267.45,"low":254.75,"close":256.96,"volume":5553700,"rsi_14":31.51,"sma_20":286.22,"sma_60":308.01,"sma_120":330.35},{"date":"2025-04-04","open":245.74,"high":248.24,"low":233.05,"close":242.85,"volume":5291000,"rsi_14":24.47,"sma_20":284.29,"sma_60":306.38,"sma_120":329.59},{"date":"2025-04-07","open":234.31,"high":259.0,"low":228.39,"close":248.69,"volume":5543500,"rsi_14":30.64,"sma_20":283.03,"sma_60":304.84,"sma_120":328.85},{"date":"2025-04-08","open":260.71,"high":263.93,"low":241.64,"close":247.75,"volume":5127300,"rsi_14":27.5,"sma_20":281.49,"sma_60":303.34,"sma_120":328.07},{"date":"2025-04-09","open":245.74,"high":282.34,"low":244.48,"close":279.36,"volume":6041200,"rsi_14":45.29,"sma_20":281.07,"sma_60":302.39,"sma_120":327.61},{"date":"2025-04-10","open":269.91,"high":271.79,"low":257.67,"close":266.69,"volume":4995900,"rsi_14":41.14,"sma_20":280.42,"sma_60":301.23,"sma_120":327.03},{"date":"2025-04-11","open":264.47,"high":274.5,"low":261.14,"close":273.39,"volume":3833100,"rsi_14":40.9,"sma_20":279.62,"sma_60":300.14,"sma_120":326.44},{"date":"2025-04-14","open":278.61,"high":278.78,"low":270.0,"close":273.69,"volume":2631800,"rsi_14":41.88,"sma_20":278.65,"sma_60":299.02,"sma_120":325.85},{"date":"2025-04-15","open":274.35,"high":275.88,"low":271.35,"close":272.99,"volume":2217500,"rsi_14":46.58,"sma_20":277.97,"sma_60":297.87,"sma_120":325.27},{"date":"2025-04-16","open":268.38,"high":272.08,"low":260.87,"close":265.15,"volume":3411300,"rsi_14":45.34,"sma_20":276.7,"sma_60":296.39,"sma_120":324.65},{"date":"2025-04-17","open":267.95,"high":267.95,"low":262.01,"close":264.32,"volume":2539600,"rsi_14":47.57,"sma_20":275.34,"sma_60":294.68,"sma_120":324.01},{"date":"2025-04-21","open":260.18,"high":260.52,"low":251.3,"close":255.6,"volume":2863500,"rsi_14":45.12,"sma_20":273.54,"sma_60":292.84,"sma_120":323.29},{"date":"2025-04-22","open":259.23,"high":264.78,"low":258.5,"close":262.93,"volume":2270500,"rsi_14":46.21,"sma_20":271.75,"sma_60":291.14,"sma_120":322.65},{"date":"2025-04-23","open":284.64,"high":284.64,"low":270.84,"close":271.55,"volume":3148900,"rsi_14":46.87,"sma_20":270.53,"sma_60":290.54,"sma_120":322.06},{"date":"2025-04-24","open":273.46,"high":283.96,"low":271.87,"close":282.74,"volume":2751600,"rsi_14":60.98,"sma_20":270.61,"sma_60":290.12,"sma_120":321.58},{"date":"2025-04-25","open":281.51,"high":286.55,"low":281.51,"close":284.52,"volume":2177400,"rsi_14":69.83,"sma_20":271.0,"sma_60":289.64,"sma_120":321.13},{"date":"2025-04-28","open":283.77,"high":289.17,"low":278.89,"close":283.45,"volume":2969500,"rsi_14":67.33,"sma_20":271.68,"sma_60":288.98,"sma_120":320.76},{"date":"2025-04-29","open":283.68,"high":287.34,"low":280.58,"close":286.36,"volume":1965300,"rsi_14":68.88,"sma_20":272.62,"sma_60":288.38,"sma_120":320.39},{"date":"2025-04-30","open":280.18,"high":290.7,"low":278.78,"close":289.98,"volume":2541700,"rsi_14":57.15,"sma_20":273.51,"sma_60":288.03,"sma_120":320.09},{"date":"2025-05-01","open":297.5,"high":301.54,"low":295.78,"close":297.16,"volume":4722700,"rsi_14":72.16,"sma_20":274.4,"sma_60":287.82,"sma_120":319.79},{"date":"2025-05-02","open":289.34,"high":299.44,"low":282.33,"close":295.24,"volume":5932000,"rsi_14":67.07,"sma_20":276.34,"sma_60":287.56,"sma_120":319.29},{"date":"2025-05-05","open":292.77,"high":298.05,"low":289.71,"close":295.15,"volume":2455000,"rsi_14":65.77,"sma_20":278.94,"sma_60":287.27,"sma_120":318.77},{"date":"2025-05-06","open":292.88,"high":297.79,"low":292.69,"close":294.69,"volume":2460500,"rsi_14":66.01,"sma_20":281.23,"sma_60":287.02,"sma_120":318.2},{"date":"2025-05-07","open":296.07,"high":299.82,"low":293.52,"close":298.73,"volume":1888800,"rsi_14":76.78,"sma_20":283.76,"sma_60":286.73,"sma_120":317.62},{"date":"2025-05-08","open":301.05,"high":306.44,"low":300.73,"close":303.52,"volume":2076700,"rsi_14":79.48,"sma_20":284.93,"sma_60":286.57,"sma_120":317.11},{"date":"2025-05-09","open":306.13,"high":308.12,"low":303.25,"close":306.32,"volume":2038700,"rsi_14":92.24,"sma_20":286.89,"sma_60":286.57,"sma_120":316.61},{"date":"2025-05-12","open":321.22,"high":321.22,"low":315.49,"close":318.39,"volume":3542400,"rsi_14":92.81,"sma_20":289.12,"sma_60":286.81,"sma_120":316.28},{"date":"2025-05-13","open":319.98,"high":330.13,"low":318.59,"close":326.96,"volume":3438900,"rsi_14":92.8,"sma_20":291.76,"sma_60":287.16,"sma_120":316.04},{"date":"2025-05-14","open":326.84,"high":330.15,"low":324.5,"close":325.31,"volume":1886600,"rsi_14":88.49,"sma_20":294.36,"sma_60":287.43,"sma_120":315.8},{"date":"2025-05-15","open":323.0,"high":327.02,"low":322.47,"close":323.07,"volume":2300500,"rsi_14":84.47,"sma_20":297.25,"sma_60":287.72,"sma_120":315.49},{"date":"2025-05-16","open":324.65,"high":325.72,"low":321.39,"close":325.29,"volume":1997400,"rsi_14":86.71,"sma_20":300.28,"sma_60":288.06,"sma_120":315.23},{"date":"2025-05-19","open":319.51,"high":326.09,"low":318.5,"close":325.51,"volume":1482200,"rsi_14":86.03,"sma_20":303.77,"sma_60":288.59,"sma_120":314.89},{"date":"2025-05-20","open":322.78,"high":326.27,"low":321.77,"close":324.48,"volume":1654500,"rsi_14":83.27,"sma_20":306.84,"sma_60":289.23,"sma_120":314.48},{"date":"2025-05-21","open":320.88,"high":326.12,"low":318.32,"close":318.63,"volume":1725500,"rsi_14":70.86,"sma_20":309.17,"sma_60":289.81,"sma_120":314.02},{"date":"2025-05-22","open":316.29,"high":320.04,"low":312.09,"close":317.39,"volume":1677800,"rsi_14":71.86,"sma_20":310.88,"sma_60":290.21,"sma_120":313.55},{"date":"2025-05-23","open":311.57,"high":319.19,"low":309.32,"close":317.38,"volume":1432300,"rsi_14":73.54,"sma_20":312.49,"sma_60":290.72,"sma_120":313.13},{"date":"2025-05-27","open":320.99,"high":325.16,"low":319.66,"close":324.4,"volume":1568800,"rsi_14":77.63,"sma_20":314.51,"sma_60":291.3,"sma_120":312.74},{"date":"2025-05-28","open":325.34,"high":326.21,"low":321.18,"close":321.93,"volume":1982700,"rsi_14":72.24,"sma_20":316.26,"sma_60":292.08,"sma_120":312.35},{"date":"2025-05-29","open":326.12,"high":327.0,"low":319.63,"close":321.08,"volume":1617500,"rsi_14":68.21,"sma_20":317.78,"sma_60":292.84,"sma_120":311.94},{"date":"2025-05-30","open":318.36,"high":319.79,"low":313.18,"close":316.53,"volume":3788000,"rsi_14":60.21,"sma_20":318.71,"sma_60":293.39,"sma_120":311.46},{"date":"2025-06-02","open":315.81,"high":316.25,"low":308.32,"close":315.2,"volume":1929100,"rsi_14":45.93,"sma_20":319.67,"sma_60":294.07,"sma_120":311.03},{"date":"2025-06-03","open":319.26,"high":323.9,"low":317.41,"close":322.1,"volume":1978900,"rsi_14":43.54,"sma_20":321.03,"sma_60":294.75,"sma_120":310.65},{"date":"2025-06-04","open":323.25,"high":325.9,"low":321.8,"close":323.33,"volume":1669500,"rsi_14":47.33,"sma_20":322.48,"sma_60":295.58,"sma_120":310.34},{"date":"2025-06-05","open":325.1,"high":325.16,"low":320.72,"close":322.73,"volume":1600800,"rsi_14":49.53,"sma_20":323.69,"sma_60":296.32,"sma_120":310.07},{"date":"2025-06-06","open":327.4,"high":329.67,"low":326.0,"close":327.65,"volume":2206400,"rsi_14":53.08,"sma_20":324.91,"sma_60":296.97,"sma_120":309.82},{"date":"2025-06-09","open":328.2,"high":329.54,"low":321.73,"close":322.07,"volume":1621700,"rsi_14":46.05,"sma_20":325.71,"sma_60":297.67,"sma_120":309.55},{"date":"2025-06-10","open":323.74,"high":323.74,"low":315.1,"close":320.52,"volume":1882100,"rsi_14":45.5,"sma_20":325.82,"sma_60":298.18,"sma_120":309.28},{"date":"2025-06-11","open":320.14,"high":324.11,"low":316.64,"close":321.97,"volume":1424000,"rsi_14":54.21,"sma_20":325.56,"sma_60":298.66,"sma_120":309.04},{"date":"2025-06-12","open":319.27,"high":327.66,"low":318.75,"close":326.55,"volume":1777300,"rsi_14":60.65,"sma_20":325.63,"sma_60":299.32,"sma_120":308.9},{"date":"2025-06-13","open":320.77,"high":324.65,"low":318.61,"close":319.95,"volume":1565300,"rsi_14":52.59,"sma_20":325.47,"sma_60":299.81,"sma_120":308.8},{"date":"2025-06-16","open":326.3,"high":335.81,"low":324.53,"close":334.13,"volume":3393400,"rsi_14":58.58,"sma_20":325.92,"sma_60":300.51,"sma_120":308.82},{"date":"2025-06-17","open":332.77,"high":334.47,"low":326.04,"close":326.72,"volume":1870000,"rsi_14":53.88,"sma_20":325.98,"sma_60":301.1,"sma_120":308.76},{"date":"2025-06-18","open":326.07,"high":334.28,"low":326.02,"close":331.02,"volume":2969000,"rsi_14":57.62,"sma_20":326.31,"sma_60":301.63,"sma_120":308.73},{"date":"2025-06-20","open":331.81,"high":334.12,"low":327.0,"close":327.43,"volume":4407100,"rsi_14":58.49,"sma_20":326.75,"sma_60":302.15,"sma_120":308.65},{"date":"2025-06-23","open":327.52,"high":329.62,"low":320.66,"close":329.13,"volume":1397800,"rsi_14":60.78,"sma_20":327.35,"sma_60":302.94,"sma_120":308.59},{"date":"2025-06-24","open":331.45,"high":341.19,"low":331.45,"close":339.32,"volume":2977800,"rsi_14":62.69,"sma_20":328.46,"sma_60":303.98,"sma_120":308.66},{"date":"2025-06-25","open":342.38,"high":343.44,"low":337.87,"close":338.42,"volume":1930200,"rsi_14":61.17,"sma_20":329.17,"sma_60":305.12,"sma_120":308.74},{"date":"2025-06-26","open":339.73,"high":345.22,"low":338.28,"close":344.15,"volume":2284500,"rsi_14":64.73,"sma_20":330.29,"sma_60":306.39,"sma_120":308.88},{"date":"2025-06-27","open":349.32,"high":353.5,"low":347.61,"close":349.18,"volume":3704400,"rsi_14":64.79,"sma_20":331.71,"sma_60":307.67,"sma_120":309.06},{"date":"2025-06-30","open":349.78,"high":354.18,"low":348.12,"close":352.89,"volume":2212400,"rsi_14":71.73,"sma_20":333.55,"sma_60":308.89,"sma_120":309.18},{"date":"2025-07-01","open":351.7,"high":353.28,"low":346.04,"close":350.97,"volume":2407800,"rsi_14":71.35,"sma_20":335.36,"sma_60":310.45,"sma_120":309.23},{"date":"2025-07-02","open":351.14,"high":354.5,"low":349.4,"close":354.08,"volume":1787500,"rsi_14":72.0,"sma_20":336.98,"sma_60":312.32,"sma_120":309.35},{"date":"2025-07-03","open":354.99,"high":359.25,"low":354.24,"close":358.06,"volume":1088100,"rsi_14":71.77,"sma_20":338.73,"sma_60":314.15,"sma_120":309.49},{"date":"2025-07-07","open":358.06,"high":359.01,"low":350.86,"close":354.38,"volume":1800500,"rsi_14":74.78,"sma_20":340.33,"sma_60":315.93,"sma_120":309.63},{"date":"2025-07-08","open":355.85,"high":356.66,"low":349.92,"close":352.88,"volume":1739300,"rsi_14":66.52,"sma_20":341.61,"sma_60":317.15,"sma_120":309.77},{"date":"2025-07-09","open":356.14,"high":356.25,"low":351.99,"close":355.65,"volume":1196600,"rsi_14":77.75,"sma_20":343.31,"sma_60":318.64,"sma_120":309.93},{"date":"2025-07-10","open":356.08,"high":357.57,"low":341.77,"close":353.54,"volume":2809500,"rsi_14":72.55,"sma_20":344.98,"sma_60":319.97,"sma_120":310.06},{"date":"2025-07-11","open":352.85,"high":357.5,"low":349.74,"close":356.48,"volume":1698100,"rsi_14":79.47,"sma_20":346.72,"sma_60":321.35,"sma_120":310.19},{"date":"2025-07-14","open":354.67,"high":357.02,"low":353.0,"close":356.16,"volume":1179600,"rsi_14":78.2,"sma_20":348.22,"sma_60":322.74,"sma_120":310.3},{"date":"2025-07-15","open":365.51,"high":366.88,"low":357.36,"close":357.96,"volume":2062100,"rsi_14":73.57,"sma_20":350.14,"sma_60":324.29,"sma_120":310.34},{"date":"2025-07-16","open":357.97,"high":360.13,"low":352.63,"close":358.73,"volume":1756200,"rsi_14":75.77,"sma_20":351.39,"sma_60":325.86,"sma_120":310.27},{"date":"2025-07-17","open":371.56,"high":376.44,"low":370.66,"close":376.35,"volume":3687400,"rsi_14":81.39,"sma_20":353.9,"sma_60":327.88,"sma_120":310.36},{"date":"2025-07-18","open":378.34,"high":380.1,"low":373.66,"close":374.28,"volume":2941000,"rsi_14":75.96,"sma_20":356.09,"sma_60":329.75,"sma_120":310.44},{"date":"2025-07-21","open":375.34,"high":375.54,"low":369.28,"close":369.37,"volume":2445000,"rsi_14":66.63,"sma_20":358.21,"sma_60":331.38,"sma_120":310.96},{"date":"2025-07-22","open":367.83,"high":369.57,"low":360.81,"close":368.38,"volume":1805100,"rsi_14":67.91,"sma_20":360.19,"sma_60":332.81,"sma_120":311.46},{"date":"2025-07-23","open":372.18,"high":377.82,"low":371.54,"close":375.88,"volume":2355000,"rsi_14":70.57,"sma_20":362.04,"sma_60":334.33,"sma_120":311.98},{"date":"2025-07-24","open":377.62,"high":381.74,"low":375.88,"close":380.48,"volume":1658900,"rsi_14":70.91,"sma_20":364.17,"sma_60":335.95,"sma_120":312.46},{"date":"2025-07-25","open":383.55,"high":388.56,"low":383.35,"close":387.67,"volume":2107400,"rsi_14":79.15,"sma_20":366.37,"sma_60":337.64,"sma_120":313.01},{"date":"2025-07-28","open":394.98,"high":394.98,"low":387.03,"close":388.25,"volume":2334500,"rsi_14":81.46,"sma_20":368.35,"sma_60":339.28,"sma_120":313.66},{"date":"2025-07-29","open":388.83,"high":390.17,"low":381.73,"close":384.64,"volume":1777100,"rsi_14":76.61,"sma_20":370.0,"sma_60":340.75,"sma_120":314.28},{"date":"2025-07-30","open":386.69,"high":388.43,"low":381.93,"close":384.72,"volume":2727000,"rsi_14":79.63,"sma_20":371.75,"sma_60":342.26,"sma_120":314.91},{"date":"2025-07-31","open":384.76,"high":390.82,"low":378.83,"close":379.42,"volume":2900000,"rsi_14":71.09,"sma_20":373.08,"sma_60":343.69,"sma_120":315.48},{"date":"2025-08-01","open":369.35,"high":377.73,"low":367.91,"close":376.04,"volume":2416800,"rsi_14":67.43,"sma_20":374.03,"sma_60":345.08,"sma_120":316.05},{"date":"2025-08-04","open":378.43,"high":381.21,"low":377.34,"close":379.46,"volume":2741900,"rsi_14":68.3,"sma_20":375.35,"sma_60":346.46,"sma_120":316.59},{"date":"2025-08-05","open":355.97,"high":358.78,"low":348.83,"close":351.54,"volume":7068200,"rsi_14":46.4,"sma_20":375.32,"sma_60":347.28,"sma_120":316.92},{"date":"2025-08-06","open":353.66,"high":357.68,"low":349.45,"close":353.23,"volume":4507500,"rsi_14":34.61,"sma_20":375.24,"sma_60":348.09,"sma_120":317.33},{"date":"2025-08-07","open":356.07,"high":357.35,"low":350.13,"close":356.23,"volume":3057700,"rsi_14":37.39,"sma_20":375.36,"sma_60":348.72,"sma_120":317.76},{"date":"2025-08-08","open":358.05,"high":360.14,"low":355.48,"close":358.88,"volume":2139200,"rsi_14":42.37,"sma_20":375.47,"sma_60":349.25,"sma_120":318.21},{"date":"2025-08-11","open":358.44,"high":359.28,"low":354.1,"close":356.18,"volume":2850000,"rsi_14":41.37,"sma_20":375.47,"sma_60":349.77,"sma_120":318.6},{"date":"2025-08-12","open":357.74,"high":359.64,"low":354.92,"close":359.33,"volume":2488900,"rsi_14":37.59,"sma_20":375.53,"sma_60":350.38,"sma_120":319.05},{"date":"2025-08-13","open":360.22,"high":361.21,"low":347.94,"close":353.59,"volume":2751600,"rsi_14":30.25,"sma_20":375.26,"sma_60":350.85,"sma_120":319.46},{"date":"2025-08-14","open":349.77,"high":354.77,"low":348.19,"close":351.22,"volume":1895500,"rsi_14":21.27,"sma_20":373.97,"sma_60":351.28,"sma_120":319.94},{"date":"2025-08-15","open":351.12,"high":351.12,"low":346.45,"close":347.2,"volume":1899700,"rsi_14":19.31,"sma_20":372.59,"sma_60":351.66,"sma_120":320.45},{"date":"2025-08-18","open":346.05,"high":350.18,"low":344.9,"close":349.64,"volume":1158500,"rsi_14":23.04,"sma_20":371.59,"sma_60":352.18,"sma_120":321.0},{"date":"2025-08-19","open":348.87,"high":349.64,"low":343.45,"close":345.19,"volume":1870500,"rsi_14":21.52,"sma_20":370.4,"sma_60":352.65,"sma_120":321.43},{"date":"2025-08-20","open":340.28,"high":343.77,"low":335.56,"close":342.44,"volume":2454300,"rsi_14":22.32,"sma_20":368.7,"sma_60":353.07,"sma_120":321.89},{"date":"2025-08-21","open":341.42,"high":344.8,"low":340.53,"close":341.61,"volume":1455400,"rsi_14":23.18,"sma_20":366.73,"sma_60":353.35,"sma_120":322.33},{"date":"2025-08-22","open":342.91,"high":349.22,"low":341.33,"close":343.81,"volume":1964900,"rsi_14":21.73,"sma_20":364.5,"sma_60":353.72,"sma_120":322.9},{"date":"2025-08-25","open":345.5,"high":346.31,"low":341.95,"close":341.98,"volume":1251400,"rsi_14":36.38,"sma_20":362.15,"sma_60":354.07,"sma_120":323.46},{"date":"2025-08-26","open":342.52,"high":349.27,"low":341.94,"close":348.18,"volume":1994900,"rsi_14":42.99,"sma_20":360.25,"sma_60":354.6,"sma_120":323.99},{"date":"2025-08-27","open":347.13,"high":349.82,"low":346.18,"close":347.56,"volume":1434500,"rsi_14":39.67,"sma_20":358.31,"sma_60":355.14,"sma_120":324.61},{"date":"2025-08-28","open":349.8,"high":353.26,"low":348.82,"close":351.46,"volume":1773100,"rsi_14":41.41,"sma_20":356.85,"sma_60":355.63,"sma_120":325.19},{"date":"2025-08-29","open":351.07,"high":352.63,"low":341.5,"close":345.33,"volume":2386100,"rsi_14":38.37,"sma_20":355.24,"sma_60":356.0,"sma_120":325.79},{"date":"2025-09-02","open":339.38,"high":340.84,"low":336.18,"close":340.0,"volume":2464100,"rsi_14":30.19,"sma_20":353.19,"sma_60":356.29,"sma_120":326.3},{"date":"2025-09-03","open":342.0,"high":342.29,"low":335.95,"close":339.25,"volume":1521200,"rsi_14":33.63,"sma_20":352.51,"sma_60":356.48,"sma_120":326.73},{"date":"2025-09-04","open":340.46,"high":344.47,"low":337.88,"close":344.42,"volume":1859300,"rsi_14":42.7,"sma_20":352.02,"sma_60":356.85,"sma_120":327.26},{"date":"2025-09-05","open":346.64,"high":347.44,"low":338.53,"close":345.22,"volume":2120700,"rsi_14":47.72,"sma_20":351.46,"sma_60":357.27,"sma_120":327.73},{"date":"2025-09-08","open":346.18,"high":348.73,"low":343.97,"close":345.67,"volume":1632000,"rsi_14":45.21,"sma_20":350.79,"sma_60":357.66,"sma_120":328.16},{"date":"2025-09-09","open":346.12,"high":346.45,"low":339.89,"close":344.43,"volume":1763300,"rsi_14":49.0,"sma_20":350.2,"sma_60":357.96,"sma_120":328.64},{"date":"2025-09-10","open":355.66,"high":361.44,"low":353.1,"close":358.29,"volume":3484000,"rsi_14":66.07,"sma_20":350.15,"sma_60":358.61,"sma_120":329.21},{"date":"2025-09-11","open":359.71,"high":361.32,"low":355.46,"close":356.15,"volume":2253200,"rsi_14":64.36,"sma_20":350.28,"sma_60":358.97,"sma_120":329.74},{"date":"2025-09-12","open":356.0,"high":363.67,"low":354.86,"close":361.9,"volume":3108400,"rsi_14":66.69,"sma_20":350.82,"sma_60":359.56,"sma_120":330.33},{"date":"2025-09-15","open":365.98,"high":374.03,"low":365.16,"close":371.44,"volume":3031500,"rsi_14":73.79,"sma_20":352.04,"sma_60":360.24,"sma_120":330.94},{"date":"2025-09-16","open":373.87,"high":374.84,"low":365.61,"close":367.14,"volume":2251100,"rsi_14":65.8,"sma_20":352.93,"sma_60":360.91,"sma_120":331.53},{"date":"2025-09-17","open":366.54,"high":367.4,"low":355.36,"close":359.38,"volume":3481400,"rsi_14":58.8,"sma_20":353.64,"sma_60":361.41,"sma_120":332.18},{"date":"2025-09-18","open":362.97,"high":369.98,"low":360.47,"close":367.22,"volume":1857900,"rsi_14":61.08,"sma_20":354.9,"sma_60":361.88,"sma_120":332.93},{"date":"2025-09-19","open":369.52,"high":371.26,"low":365.94,"close":370.41,"volume":3483100,"rsi_14":68.4,"sma_20":356.35,"sma_60":362.42,"sma_120":333.77},{"date":"2025-09-22","open":370.0,"high":378.74,"low":367.86,"close":374.18,"volume":2399300,"rsi_14":75.67,"sma_20":357.89,"sma_60":362.92,"sma_120":334.65},{"date":"2025-09-23","open":377.59,"high":377.83,"low":362.06,"close":364.5,"volume":2776200,"rsi_14":66.72,"sma_20":359.03,"sma_60":363.17,"sma_120":335.42},{"date":"2025-09-24","open":365.78,"high":369.54,"low":364.2,"close":368.15,"volume":2290800,"rsi_14":66.03,"sma_20":360.04,"sma_60":363.43,"sma_120":336.16},{"date":"2025-09-25","open":362.85,"high":364.14,"low":356.41,"close":360.76,"volume":2029100,"rsi_14":59.64,"sma_20":360.7,"sma_60":363.59,"sma_120":337.02},{"date":"2025-09-26","open":361.02,"high":362.51,"low":356.34,"close":361.59,"volume":1625400,"rsi_14":59.83,"sma_20":361.21,"sma_60":363.71,"sma_120":338.01},{"date":"2025-09-29","open":365.97,"high":366.93,"low":363.01,"close":363.14,"volume":1466300,"rsi_14":61.51,"sma_20":362.11,"sma_60":363.79,"sma_120":338.97},{"date":"2025-09-30","open":362.45,"high":370.9,"low":362.45,"close":370.16,"volume":1805800,"rsi_14":57.97,"sma_20":363.64,"sma_60":364.06,"sma_120":339.99},{"date":"2025-10-01","open":365.62,"high":373.9,"low":365.06,"close":369.76,"volume":1590400,"rsi_14":59.36,"sma_20":365.18,"sma_60":364.34,"sma_120":340.75},{"date":"2025-10-02","open":371.96,"high":377.41,"low":366.75,"close":372.65,"volume":1777800,"rsi_14":57.69,"sma_20":366.61,"sma_60":364.62,"sma_120":341.63},{"date":"2025-10-03","open":373.68,"high":373.91,"low":367.55,"close":369.38,"volume":1372100,"rsi_14":48.38,"sma_20":367.83,"sma_60":364.89,"sma_120":342.43},{"date":"2025-10-06","open":375.85,"high":381.46,"low":373.44,"close":375.87,"volume":1852100,"rsi_14":56.64,"sma_20":369.36,"sma_60":365.21,"sma_120":343.28},{"date":"2025-10-07","open":377.83,"high":380.66,"low":363.48,"close":366.89,"volume":2321600,"rsi_14":55.61,"sma_20":370.49,"sma_60":365.39,"sma_120":344.06},{"date":"2025-10-08","open":368.56,"high":374.8,"low":366.18,"close":372.59,"volume":2168600,"rsi_14":54.14,"sma_20":371.22,"sma_60":365.63,"sma_120":344.96},{"date":"2025-10-09","open":377.41,"high":377.7,"low":369.21,"close":373.07,"volume":1723200,"rsi_14":52.14,"sma_20":372.07,"sma_60":365.87,"sma_120":345.87},{"date":"2025-10-10","open":375.22,"high":383.39,"low":365.05,"close":365.05,"volume":2164700,"rsi_14":43.12,"sma_20":372.23,"sma_60":365.67,"sma_120":346.78},{"date":"2025-10-13","open":370.64,"high":375.05,"low":368.76,"close":371.27,"volume":2089900,"rsi_14":55.39,"sma_20":372.22,"sma_60":365.62,"sma_120":347.68},{"date":"2025-10-14","open":364.7,"high":375.01,"low":360.38,"close":370.26,"volume":1669400,"rsi_14":51.76,"sma_20":372.38,"sma_60":365.63,"sma_120":348.5},{"date":"2025-10-15","open":375.59,"high":381.75,"low":371.3,"close":377.55,"volume":1589200,"rsi_14":63.96,"sma_20":373.3,"sma_60":365.78,"sma_120":349.29},{"date":"2025-10-16","open":381.68,"high":382.45,"low":368.09,"close":371.49,"volume":1597300,"rsi_14":57.57,"sma_20":373.51,"sma_60":365.7,"sma_120":350.02},{"date":"2025-10-17","open":369.32,"high":374.87,"low":366.22,"close":369.22,"volume":1732900,"rsi_14":54.6,"sma_20":373.45,"sma_60":365.51,"sma_120":350.73},{"date":"2025-10-20","open":371.52,"high":374.88,"low":370.51,"close":373.57,"volume":1331400,"rsi_14":52.68,"sma_20":373.42,"sma_60":365.27,"sma_120":351.46},{"date":"2025-10-21","open":373.52,"high":374.33,"low":367.38,"close":369.38,"volume":2334700,"rsi_14":49.72,"sma_20":373.67,"sma_60":364.95,"sma_120":352.11},{"date":"2025-10-22","open":373.96,"high":375.44,"low":349.7,"close":356.66,"volume":4029400,"rsi_14":39.63,"sma_20":373.09,"sma_60":364.46,"sma_120":352.61},{"date":"2025-10-23","open":357.41,"high":369.74,"low":357.41,"close":368.33,"volume":1601600,"rsi_14":49.39,"sma_20":373.47,"sma_60":364.16,"sma_120":353.21},{"date":"2025-10-24","open":375.0,"high":377.15,"low":372.01,"close":372.18,"volume":1650200,"rsi_14":47.77,"sma_20":374.01,"sma_60":364.02,"sma_120":353.86},{"date":"2025-10-27","open":376.84,"high":376.84,"low":372.42,"close":375.59,"volume":1772200,"rsi_14":55.64,"sma_20":374.64,"sma_60":364.0,"sma_120":354.54},{"date":"2025-10-28","open":375.71,"high":376.9,"low":369.35,"close":371.9,"volume":1551400,"rsi_14":49.55,"sma_20":374.73,"sma_60":363.85,"sma_120":355.15},{"date":"2025-10-29","open":372.77,"high":385.74,"low":372.17,"close":383.52,"volume":2245000,"rsi_14":56.05,"sma_20":375.42,"sma_60":364.37,"sma_120":355.83},{"date":"2025-10-30","open":380.29,"high":385.85,"low":375.12,"close":378.91,"volume":3112800,"rsi_14":58.35,"sma_20":375.74,"sma_60":364.79,"sma_120":356.44},{"date":"2025-10-31","open":381.81,"high":389.29,"low":375.08,"close":377.39,"volume":2407300,"rsi_14":53.91,"sma_20":376.14,"sma_60":365.14,"sma_120":356.93},{"date":"2025-11-03","open":380.91,"high":383.16,"low":374.12,"close":382.35,"volume":3254500,"rsi_14":57.35,"sma_20":376.47,"sma_60":365.54,"sma_120":357.4},{"date":"2025-11-04","open":356.69,"high":378.45,"low":348.26,"close":373.6,"volume":7551400,"rsi_14":47.63,"sma_20":376.81,"sma_60":365.83,"sma_120":357.8},{"date":"2025-11-05","open":373.49,"high":389.84,"low":372.55,"close":381.23,"volume":3075600,"rsi_14":55.72,"sma_20":377.25,"sma_60":366.2,"sma_120":358.29},{"date":"2025-11-06","open":380.92,"high":383.44,"low":370.79,"close":374.31,"volume":2235800,"rsi_14":52.23,"sma_20":377.26,"sma_60":366.53,"sma_120":358.69},{"date":"2025-11-07","open":368.01,"high":372.99,"low":361.22,"close":370.71,"volume":2604600,"rsi_14":47.85,"sma_20":377.49,"sma_60":366.85,"sma_120":359.06},{"date":"2025-11-10","open":377.8,"high":379.43,"low":369.35,"close":376.46,"volume":1801700,"rsi_14":53.3,"sma_20":377.7,"sma_60":367.32,"sma_120":359.49},{"date":"2025-11-11","open":374.14,"high":376.89,"low":363.75,"close":364.9,"volume":3103300,"rsi_14":53.99,"sma_20":377.38,"sma_60":367.56,"sma_120":359.87},{"date":"2025-11-12","open":364.99,"high":368.95,"low":363.37,"close":366.37,"volume":1962100,"rsi_14":48.15,"sma_20":376.76,"sma_60":367.9,"sma_120":360.27},{"date":"2025-11-13","open":364.08,"high":365.46,"low":349.48,"close":351.17,"volume":2762400,"rsi_14":38.01,"sma_20":375.69,"sma_60":368.03,"sma_120":360.55},{"date":"2025-11-14","open":347.13,"high":358.04,"low":344.16,"close":349.5,"volume":3385200,"rsi_14":34.95,"sma_20":374.64,"sma_60":368.15,"sma_120":360.75},{"date":"2025-11-17","open":349.08,"high":350.59,"low":337.06,"close":339.94,"volume":3019500,"rsi_14":32.82,"sma_20":372.89,"sma_60":368.07,"sma_120":360.89},{"date":"2025-11-18","open":337.54,"high":340.19,"low":332.35,"close":335.52,"volume":3158100,"rsi_14":22.37,"sma_20":371.14,"sma_60":367.94,"sma_120":361.01},{"date":"2025-11-19","open":337.18,"high":343.38,"low":335.91,"close":342.82,"volume":2650800,"rsi_14":29.7,"sma_20":370.39,"sma_60":367.84,"sma_120":361.22},{"date":"2025-11-20","open":353.46,"high":354.85,"low":324.27,"close":325.5,"volume":4550600,"rsi_14":25.32,"sma_20":368.18,"sma_60":367.45,"sma_120":361.3},{"date":"2025-11-21","open":326.34,"high":329.5,"low":317.58,"close":328.99,"volume":4397400,"rsi_14":24.28,"sma_20":365.95,"sma_60":367.06,"sma_120":361.35},{"date":"2025-11-24","open":331.99,"high":332.89,"low":326.57,"close":327.72,"volume":3672800,"rsi_14":26.13,"sma_20":363.48,"sma_60":366.75,"sma_120":361.37},{"date":"2025-11-25","open":327.29,"high":336.29,"low":322.05,"close":333.89,"volume":3968800,"rsi_14":25.0,"sma_20":361.52,"sma_60":366.63,"sma_120":361.46},{"date":"2025-11-26","open":335.78,"high":341.78,"low":334.42,"close":338.89,"volume":2474500,"rsi_14":31.12,"sma_20":359.21,"sma_60":366.61,"sma_120":361.54},{"date":"2025-11-28","open":341.58,"high":345.04,"low":338.84,"close":343.06,"volume":935100,"rsi_14":35.35,"sma_20":357.35,"sma_60":366.57,"sma_120":361.71},{"date":"2025-12-01","open":339.84,"high":341.07,"low":335.63,"close":336.93,"volume":2248800,"rsi_14":29.14,"sma_20":355.26,"sma_60":366.41,"sma_120":361.84},{"date":"2025-12-02","open":340.69,"high":340.96,"low":330.15,"close":330.38,"volume":3850000,"rsi_14":30.76,"sma_20":352.59,"sma_60":366.14,"sma_120":361.9},{"date":"2025-12-03","open":327.79,"high":333.45,"low":320.92,"close":332.82,"volume":3079400,"rsi_14":31.5,"sma_20":350.48,"sma_60":365.93,"sma_120":361.94},{"date":"2025-12-04","open":332.73,"high":338.11,"low":329.78,"close":336.15,"volume":2351500,"rsi_14":40.47,"sma_20":348.15,"sma_60":365.54,"sma_120":362.07},{"date":"2025-12-05","open":336.11,"high":338.62,"low":333.25,"close":334.89,"volume":1845400,"rsi_14":40.68,"sma_20":346.17,"sma_60":365.16,"sma_120":362.07},{"date":"2025-12-08","open":334.69,"high":342.86,"low":333.38,"close":340.58,"volume":3734100,"rsi_14":50.43,"sma_20":344.65,"sma_60":364.79,"sma_120":362.18},{"date":"2025-12-09","open":341.27,"high":345.78,"low":338.75,"close":338.96,"volume":2149700,"rsi_14":52.4,"sma_20":342.76,"sma_60":364.23,"sma_120":362.23},{"date":"2025-12-10","open":341.05,"high":351.47,"low":339.41,"close":350.55,"volume":2554100,"rsi_14":55.09,"sma_20":342.03,"sma_60":363.93,"sma_120":362.42},{"date":"2025-12-11","open":347.64,"high":348.26,"low":338.76,"close":347.49,"volume":2405600,"rsi_14":67.8,"sma_20":341.08,"sma_60":363.71,"sma_120":362.56},{"date":"2025-12-12","open":346.31,"high":347.11,"low":326.7,"close":329.26,"volume":3921900,"rsi_14":50.18,"sma_20":339.98,"sma_60":363.06,"sma_120":362.47},{"date":"2025-12-15","open":331.76,"high":333.29,"low":329.0,"close":330.48,"volume":2569000,"rsi_14":51.8,"sma_20":339.02,"sma_60":362.37,"sma_120":362.39},{"date":"2025-12-16","open":330.49,"high":331.57,"low":324.03,"close":327.23,"volume":2527100,"rsi_14":45.47,"sma_20":338.38,"sma_60":361.57,"sma_120":362.24},{"date":"2025-12-17","open":326.55,"high":328.41,"low":309.36,"close":313.23,"volume":7694400,"rsi_14":34.46,"sma_20":337.25,"sma_60":360.69,"sma_120":361.93},{"date":"2025-12-18","open":319.4,"high":320.43,"low":311.43,"close":313.36,"volume":3826600,"rsi_14":31.08,"sma_20":335.77,"sma_60":359.75,"sma_120":361.59},{"date":"2025-12-19","open":313.09,"high":318.08,"low":312.87,"close":315.2,"volume":7357000,"rsi_14":35.36,"sma_20":335.25,"sma_60":358.97,"sma_120":361.28},{"date":"2025-12-22","open":319.97,"high":320.13,"low":315.66,"close":317.77,"volume":2080400,"rsi_14":41.02,"sma_20":334.68,"sma_60":358.21,"sma_120":360.96},{"date":"2025-12-23","open":317.04,"high":321.55,"low":316.58,"close":320.17,"volume":2196900,"rsi_14":40.98,"sma_20":334.3,"sma_60":357.47,"sma_120":360.63},{"date":"2025-12-24","open":320.77,"high":321.41,"low":318.52,"close":321.02,"volume":766500,"rsi_14":38.82,"sma_20":333.65,"sma_60":356.63,"sma_120":360.34},{"date":"2025-12-26","open":320.63,"high":320.88,"low":318.69,"close":319.53,"volume":1100800,"rsi_14":38.69,"sma_20":332.68,"sma_60":355.77,"sma_120":360.05},{"date":"2025-12-29","open":319.7,"high":322.76,"low":318.04,"close":318.82,"volume":1948700,"rsi_14":32.72,"sma_20":331.46,"sma_60":354.85,"sma_120":359.74},{"date":"2025-12-30","open":318.85,"high":319.64,"low":317.43,"close":318.23,"volume":1727000,"rsi_14":33.26,"sma_20":330.51,"sma_60":353.97,"sma_120":359.43},{"date":"2025-12-31","open":319.36,"high":319.36,"low":315.52,"close":315.9,"volume":1553900,"rsi_14":17.1,"sma_20":329.78,"sma_60":352.95,"sma_120":359.08},{"date":"2026-01-02","open":320.56,"high":325.52,"low":318.59,"close":324.63,"volume":2559600,"rsi_14":30.4,"sma_20":329.37,"sma_60":352.22,"sma_120":358.8},{"date":"2026-01-05","open":321.75,"high":328.23,"low":319.29,"close":319.62,"volume":3381700,"rsi_14":39.31,"sma_20":328.54,"sma_60":351.31,"sma_120":358.47},{"date":"2026-01-06","open":319.69,"high":330.34,"low":313.17,"close":330.24,"volume":3246600,"rsi_14":49.78,"sma_20":328.3,"sma_60":350.58,"sma_120":358.22},{"date":"2026-01-07","open":330.27,"high":330.54,"low":317.94,"close":320.03,"volume":3166100,"rsi_14":44.14,"sma_20":327.27,"sma_60":349.8,"sma_120":357.74},{"date":"2026-01-08","open":317.49,"high":318.23,"low":313.19,"close":317.95,"volume":4582300,"rsi_14":54.76,"sma_20":326.21,"sma_60":348.89,"sma_120":357.25},{"date":"2026-01-09","open":319.51,"high":322.56,"low":318.16,"close":321.85,"volume":2690000,"rsi_14":57.96,"sma_20":324.76,"sma_60":348.06,"sma_120":356.84},{"date":"2026-01-12","open":320.44,"high":327.47,"low":320.44,"close":326.4,"volume":2166600,"rsi_14":60.0,"sma_20":323.7,"sma_60":347.18,"sma_120":356.48},{"date":"2026-01-13","open":327.17,"high":331.26,"low":327.06,"close":329.66,"volume":2524500,"rsi_14":60.48,"sma_20":323.72,"sma_60":346.46,"sma_120":356.08},{"date":"2026-01-14","open":328.36,"high":331.73,"low":325.54,"close":328.43,"volume":2148000,"rsi_14":57.44,"sma_20":323.61,"sma_60":345.76,"sma_120":355.63},{"date":"2026-01-15","open":333.76,"high":338.35,"low":329.82,"close":330.73,"volume":2127500,"rsi_14":58.52,"sma_20":323.79,"sma_60":345.02,"sma_120":355.15},{"date":"2026-01-16","open":340.64,"high":346.74,"low":337.78,"close":340.93,"volume":3768483,"rsi_14":33.86,"sma_20":357.25,"sma_60":366.53,"sma_120":361.69},{"date":"2026-01-20","open":335.01,"high":341.88,"low":333.74,"close":334.82,"volume":2869500,"rsi_14":61.26,"sma_20":326.27,"sma_60":344.14,"sma_120":354.3},{"date":"2026-01-21","open":337.22,"high":339.78,"low":331.7,"close":335.19,"volume":3426200,"rsi_14":61.96,"sma_20":327.28,"sma_60":343.57,"sma_120":353.87},{"date":"2026-01-22","open":339.32,"high":340.19,"low":328.89,"close":331.3,"volume":2549000,"rsi_14":60.63,"sma_20":327.96,"sma_60":342.86,"sma_120":353.44},{"date":"2026-01-23","open":332.87,"high":334.01,"low":327.97,"close":328.51,"volume":2235400,"rsi_14":52.91,"sma_20":328.38,"sma_60":342.06,"sma_120":353.03},{"date":"2026-01-26","open":328.51,"high":330.9,"low":324.82,"close":329.56,"volume":2812600,"rsi_14":57.94,"sma_20":328.81,"sma_60":341.33,"sma_120":352.59},{"date":"2026-01-27","open":329.97,"high":339.16,"low":326.53,"close":338.39,"volume":2814700,"rsi_14":56.71,"sma_20":329.76,"sma_60":340.55,"sma_120":352.46},{"date":"2026-01-28","open":338.25,"high":346.37,"low":337.21,"close":344.47,"volume":3072500,"rsi_14":71.58,"sma_20":331.06,"sma_60":339.95,"sma_120":352.37},{"date":"2026-01-29","open":352.27,"high":357.68,"low":347.49,"close":351.47,"volume":4065400,"rsi_14":77.22,"sma_20":332.73,"sma_60":339.5,"sma_120":352.32},{"date":"2026-01-30","open":347.99,"high":352.5,"low":344.19,"close":348.54,"volume":4260900,"rsi_14":72.02,"sma_20":334.38,"sma_60":338.92,"sma_120":352.23},{"date":"2026-02-02","open":348.3,"high":358.37,"low":347.48,"close":356.5,"volume":3867500,"rsi_14":73.51,"sma_20":335.98,"sma_60":338.61,"sma_120":352.22},{"date":"2026-02-03","open":346.65,"high":372.81,"low":341.82,"close":359.56,"volume":5853300,"rsi_14":73.43,"sma_20":338.0,"sma_60":338.23,"sma_120":352.22},{"date":"2026-02-04","open":362.6,"high":374.03,"low":352.09,"close":362.01,"volume":5131600,"rsi_14":75.82,"sma_20":339.6,"sma_60":338.02,"sma_120":352.28},{"date":"2026-02-05","open":357.82,"high":359.24,"low":350.46,"close":351.76,"volume":3303300,"rsi_14":64.41,"sma_20":341.2,"sma_60":337.7,"sma_120":352.28},{"date":"2026-02-06","open":356.37,"high":371.83,"low":354.76,"close":370.76,"volume":3105600,"rsi_14":68.24,"sma_20":343.86,"sma_60":337.61,"sma_120":352.46},{"date":"2026-02-09","open":369.94,"high":377.4,"low":367.72,"close":373.97,"volume":2809374,"rsi_14":48.96,"sma_20":357.02,"sma_60":367.0,"sma_120":362.13},{"date":"2026-02-10","open":376.03,"high":379.03,"low":372.41,"close":374.38,"volume":1792428,"rsi_14":54.39,"sma_20":356.57,"sma_60":367.46,"sma_120":362.56},{"date":"2026-02-11","open":390.6,"high":397.62,"low":387.32,"close":392.84,"volume":3825151,"rsi_14":60.59,"sma_20":357.49,"sma_60":368.26,"sma_120":363.11},{"date":"2026-02-12","open":396.72,"high":405.1,"low":385.33,"close":387.13,"volume":4603626,"rsi_14":65.5,"sma_20":357.73,"sma_60":368.73,"sma_120":363.67},{"date":"2026-02-13","open":389.0,"high":391.27,"low":382.09,"close":386.06,"volume":2253519,"rsi_14":65.83,"sma_20":358.33,"sma_60":369.22,"sma_120":364.1},{"date":"2026-02-17","open":383.83,"high":390.0,"low":381.2,"close":388.28,"volume":2093081,"rsi_14":72.36,"sma_20":359.21,"sma_60":369.64,"sma_120":364.6},{"date":"2026-02-18","open":390.66,"high":393.75,"low":375.91,"close":377.26,"volume":2740000,"rsi_14":67.27,"sma_20":362.37,"sma_60":341.47,"sma_120":354.65},{"date":"2026-02-19","open":375.89,"high":379.76,"low":372.66,"close":374.23,"volume":2277400,"rsi_14":62.51,"sma_20":364.34,"sma_60":342.29,"sma_120":354.87},{"date":"2026-02-20","open":372.1,"high":375.4,"low":366.99,"close":370.32,"volume":2600502,"rsi_14":64.3,"sma_20":358.9,"sma_60":369.61,"sma_120":364.93},{"date":"2026-02-23","open":364.11,"high":365.56,"low":356.89,"close":359.08,"volume":2920800,"rsi_14":51.36,"sma_20":367.85,"sma_60":343.51,"sma_120":355.13},{"date":"2026-02-24","open":360.83,"high":374.71,"low":360.83,"close":371.49,"volume":2114033,"rsi_14":62.39,"sma_20":359.23,"sma_60":369.66,"sma_120":365.29},{"date":"2026-02-25","open":371.43,"high":373.97,"low":365.83,"close":370.47,"volume":2111594,"rsi_14":72.68,"sma_20":359.44,"sma_60":369.83,"sma_120":365.62},{"date":"2026-02-26","open":370.44,"high":371.66,"low":357.32,"close":371.52,"volume":2114824,"rsi_14":71.99,"sma_20":360.47,"sma_60":369.89,"sma_120":365.88},{"date":"2026-02-27","open":363.78,"high":373.38,"low":362.31,"close":372.84,"volume":2169223,"rsi_14":73.32,"sma_20":361.64,"sma_60":369.91,"sma_120":366.16},{"date":"2026-03-02","open":365.43,"high":375.04,"low":364.68,"close":374.31,"volume":1824978,"rsi_14":71.93,"sma_20":363.37,"sma_60":369.9,"sma_120":366.41},{"date":"2026-03-03","open":362.1,"high":362.73,"low":347.89,"close":352.65,"volume":2834622,"rsi_14":38.6,"sma_20":375.12,"sma_60":346.82,"sma_120":356.38},{"date":"2026-03-04","open":354.89,"high":357.99,"low":348.39,"close":351.56,"volume":1720124,"rsi_14":23.52,"sma_20":374.72,"sma_60":347.08,"sma_120":356.31},{"date":"2026-03-05","open":348.46,"high":353.59,"low":343.21,"close":351.88,"volume":3160181,"rsi_14":25.42,"sma_20":374.19,"sma_60":347.36,"sma_120":356.26},{"date":"2026-03-06","open":343.46,"high":350.95,"low":337.86,"close":344.9,"volume":3795051,"rsi_14":23.58,"sma_20":373.85,"sma_60":347.44,"sma_120":356.11},{"date":"2026-03-09","open":340.39,"high":352.42,"low":335.37,"close":350.97,"volume":3407244,"rsi_14":27.26,"sma_20":372.86,"sma_60":347.64,"sma_120":355.93},{"date":"2026-03-10","open":352.39,"high":366.37,"low":349.95,"close":359.19,"volume":3644240,"rsi_14":37.71,"sma_20":372.06,"sma_60":347.77,"sma_120":355.85},{"date":"2026-03-11","open":358.85,"high":361.03,"low":353.5,"close":353.95,"volume":2807096,"rsi_14":36.69,"sma_20":370.97,"sma_60":347.86,"sma_120":355.79},{"date":"2026-03-12","open":350.07,"high":353.14,"low":343.55,"close":346.84,"volume":2428345,"rsi_14":35.31,"sma_20":368.6,"sma_60":348.14,"sma_120":355.6},{"date":"2026-03-13","open":349.38,"high":359.12,"low":344.21,"close":353.56,"volume":3581913,"rsi_14":36.74,"sma_20":369.07,"sma_60":367.41,"sma_120":366.15},{"date":"2026-03-16","open":359.1,"high":366.1,"low":357.5,"close":359.17,"volume":3493885,"rsi_14":40.69,"sma_20":368.25,"sma_60":367.09,"sma_120":366.15},{"date":"2026-03-17","open":363.84,"high":364.73,"low":353.42,"close":362.07,"volume":1942323,"rsi_14":43.55,"sma_20":364.07,"sma_60":349.83,"sma_120":355.26},{"date":"2026-03-18","open":363.11,"high":368.46,"low":357.98,"close":358.68,"volume":2240224,"rsi_14":40.84,"sma_20":363.08,"sma_60":350.57,"sma_120":355.16},{"date":"2026-03-19","open":352.05,"high":361.11,"low":347.05,"close":358.37,"volume":2145058,"rsi_14":39.62,"sma_20":362.22,"sma_60":351.28,"sma_120":355.12},{"date":"2026-03-20","open":359.62,"high":365.16,"low":351.82,"close":354.95,"volume":4219133,"rsi_14":36.77,"sma_20":361.96,"sma_60":366.22,"sma_120":365.95},{"date":"2026-03-23","open":360.81,"high":369.05,"low":357.7,"close":357.88,"volume":2618512,"rsi_14":53.57,"sma_20":361.28,"sma_60":365.96,"sma_120":365.79},{"date":"2026-03-24","open":357.82,"high":373.99,"low":354.8,"close":372.17,"volume":2666116,"rsi_14":63.63,"sma_20":361.26,"sma_60":365.96,"sma_120":365.79},{"date":"2026-03-25","open":376.51,"high":378.48,"low":370.84,"close":373.06,"volume":2527428,"rsi_14":64.09,"sma_20":361.34,"sma_60":365.84,"sma_120":365.81},{"date":"2026-03-26","open":368.83,"high":371.45,"low":354.83,"close":355.25,"volume":2036886,"rsi_14":55.56,"sma_20":360.46,"sma_60":365.54,"sma_120":365.62},{"date":"2026-03-27","open":354.74,"high":361.44,"low":353.7,"close":355.51,"volume":2152352,"rsi_14":52.16,"sma_20":359.53,"sma_60":365.27,"sma_120":365.39},{"date":"2026-03-30","open":358.03,"high":362.03,"low":340.23,"close":341.75,"volume":3239170,"rsi_14":39.67,"sma_20":357.84,"sma_60":364.7,"sma_120":364.99},{"date":"2026-03-31","open":345.49,"high":357.42,"low":344.31,"close":355.82,"volume":2175054,"rsi_14":51.0,"sma_20":357.95,"sma_60":364.44,"sma_120":364.69},{"date":"2026-04-01","open":360.19,"high":366.52,"low":359.87,"close":363.67,"volume":1980678,"rsi_14":58.86,"sma_20":358.49,"sma_60":364.52,"sma_120":364.49},{"date":"2026-04-02","open":352.48,"high":364.09,"low":349.82,"close":359.23,"volume":1424555,"rsi_14":53.14,"sma_20":358.83,"sma_60":364.33,"sma_120":364.25},{"date":"2026-04-06","open":359.13,"high":362.33,"low":355.22,"close":362.01,"volume":1361014,"rsi_14":51.68,"sma_20":359.64,"sma_60":364.13,"sma_120":364.07},{"date":"2026-04-07","open":361.12,"high":367.2,"low":357.85,"close":366.94,"volume":2185331,"rsi_14":52.69,"sma_20":360.38,"sma_60":363.94,"sma_120":363.97},{"date":"2026-04-08","open":386.49,"high":388.95,"low":379.2,"close":383.59,"volume":2255127,"rsi_14":61.95,"sma_20":361.6,"sma_60":364.1,"sma_120":363.98},{"date":"2026-04-09","open":384.0,"high":399.04,"low":383.72,"close":398.37,"volume":2134511,"rsi_14":66.82,"sma_20":363.83,"sma_60":364.32,"sma_120":364.34},{"date":"2026-04-10","open":402.13,"high":404.91,"low":399.03,"close":400.92,"volume":2218725,"rsi_14":69.51,"sma_20":366.55,"sma_60":364.65,"sma_120":364.72},{"date":"2026-04-13","open":401.76,"high":402.66,"low":393.14,"close":401.27,"volume":1818664,"rsi_14":68.79,"sma_20":368.94,"sma_60":365.01,"sma_120":365.08},{"date":"2026-04-14","open":400.68,"high":405.72,"low":395.43,"close":399.82,"volume":1826323,"rsi_14":63.49,"sma_20":370.99,"sma_60":365.27,"sma_120":365.4},{"date":"2026-04-15","open":398.37,"high":399.26,"low":387.39,"close":393.02,"volume":2266931,"rsi_14":59.19,"sma_20":372.54,"sma_60":365.55,"sma_120":365.69},{"date":"2026-04-16","open":391.97,"high":393.91,"low":385.66,"close":390.7,"volume":1815748,"rsi_14":69.07,"sma_20":374.15,"sma_60":365.68,"sma_120":365.94},{"date":"2026-04-17","open":393.22,"high":408.79,"low":392.24,"close":404.11,"volume":2624651,"rsi_14":72.92,"sma_20":376.46,"sma_60":366.16,"sma_120":366.35},{"date":"2026-04-20","open":404.9,"high":407.54,"low":401.83,"close":405.46,"volume":2416451,"rsi_14":84.06,"sma_20":379.01,"sma_60":366.72,"sma_120":366.78},{"date":"2026-04-21","open":408.5,"high":416.22,"low":407.01,"close":407.58,"volume":2022302,"rsi_14":81.64,"sma_20":381.49,"sma_60":367.22,"sma_120":367.27},{"date":"2026-04-22","open":415.15,"high":417.3,"low":409.76,"close":411.73,"volume":2683047,"rsi_14":80.77,"sma_20":383.47,"sma_60":367.99,"sma_120":367.77},{"date":"2026-04-23","open":415.07,"high":427.09,"low":414.11,"close":422.3,"volume":2912108,"rsi_14":87.47,"sma_20":385.96,"sma_60":368.91,"sma_120":368.4},{"date":"2026-04-24","open":427.83,"high":430.1,"low":419.85,"close":421.73,"volume":2490309,"rsi_14":86.38,"sma_20":389.29,"sma_60":370.07,"sma_120":369.05},{"date":"2026-04-27","open":423.2,"high":424.18,"low":412.06,"close":414.61,"volume":2463879,"rsi_14":78.36,"sma_20":392.26,"sma_60":371.14,"sma_120":369.65},{"date":"2026-04-28","open":405.89,"high":414.26,"low":399.57,"close":410.93,"volume":2484185,"rsi_14":69.28,"sma_20":395.74,"sma_60":372.32,"sma_120":370.19},{"date":"2026-04-29","open":414.7,"high":416.47,"low":405.25,"close":408.65,"volume":1932470,"rsi_14":58.84,"sma_20":398.4,"sma_60":373.53,"sma_120":370.73},{"date":"2026-04-30","open":415.5,"high":432.05,"low":415.49,"close":430.77,"volume":3250977,"rsi_14":69.16,"sma_20":401.78,"sma_60":374.98,"sma_120":371.41},{"date":"2026-05-01","open":432.75,"high":433.18,"low":420.65,"close":423.35,"volume":2478385,"rsi_14":62.84,"sma_20":404.98,"sma_60":376.6,"sma_120":372.03},{"date":"2026-05-04","open":424.03,"high":432.5,"low":419.75,"close":420.26,"volume":3298454,"rsi_14":61.87,"sma_20":407.92,"sma_60":378.12,"sma_120":372.59},{"date":"2026-05-05","open":395.71,"high":413.78,"low":386.25,"close":408.74,"volume":6876488,"rsi_14":58.57,"sma_20":410.02,"sma_60":379.45,"sma_120":373.1},{"date":"2026-05-06","open":421.78,"high":421.78,"low":406.9,"close":419.21,"volume":3289670,"rsi_14":64.28,"sma_20":411.81,"sma_60":380.87,"sma_120":373.75},{"date":"2026-05-07","open":416.83,"high":417.72,"low":394.16,"close":397.09,"volume":3589987,"rsi_14":46.75,"sma_20":411.74,"sma_60":381.82,"sma_120":374.21},{"date":"2026-05-08","open":399.58,"high":405.85,"low":398.02,"close":400.53,"volume":2386947,"rsi_14":47.34,"sma_20":411.68,"sma_60":382.79,"sma_120":374.66},{"date":"2026-05-11","open":401.06,"high":419.85,"low":395.47,"close":417.98,"volume":3724672,"rsi_14":53.71,"sma_20":412.45,"sma_60":383.49,"sma_120":375.24},{"date":"2026-05-12","open":414.46,"high":414.96,"low":395.22,"close":400.55,"volume":2953084,"rsi_14":45.57,"sma_20":412.43,"sma_60":383.89,"sma_120":375.68},{"date":"2026-05-13","open":405.18,"high":408.6,"low":399.58,"close":405.94,"volume":2316810,"rsi_14":43.47,"sma_20":413.03,"sma_60":384.07,"sma_120":376.17},{"date":"2026-05-14","open":408.99,"high":408.99,"low":402.09,"close":407.1,"volume":2011915,"rsi_14":44.16,"sma_20":413.8,"sma_60":384.36,"sma_120":376.55},{"date":"2026-05-15","open":398.34,"high":401.14,"low":394.38,"close":398.46,"volume":3253272,"rsi_14":43.66,"sma_20":413.46,"sma_60":384.53,"sma_120":376.88},{"date":"2026-05-18","open":397.24,"high":397.24,"low":374.64,"close":380.94,"volume":2862905,"rsi_14":39.61,"sma_20":412.18,"sma_60":384.37,"sma_120":377.01},{"date":"2026-05-19","open":371.5,"high":376.25,"low":366.74,"close":370.97,"volume":2951890,"rsi_14":37.64,"sma_20":410.28,"sma_60":384.35,"sma_120":376.98},{"date":"2026-05-20","open":372.86,"high":381.52,"low":370.55,"close":378.76,"volume":2516715,"rsi_14":31.36,"sma_20":408.57,"sma_60":384.43,"sma_120":377.05},{"date":"2026-05-21","open":379.07,"high":384.01,"low":376.28,"close":380.58,"volume":1933650,"rsi_14":33.95,"sma_20":406.42,"sma_60":384.57,"sma_120":377.2},{"date":"2026-05-22","open":384.41,"high":394.24,"low":379.63,"close":390.39,"volume":2354562,"rsi_14":39.22,"sma_20":404.79,"sma_60":384.85,"sma_120":377.37},{"date":"2026-05-26","open":399.09,"high":408.65,"low":397.03,"close":402.14,"volume":2856642,"rsi_14":47.44,"sma_20":404.13,"sma_60":385.3,"sma_120":377.61},{"date":"2026-05-27","open":401.74,"high":405.84,"low":394.33,"close":405.38,"volume":2847806,"rsi_14":44.52,"sma_20":403.78,"sma_60":385.78,"sma_120":377.84},{"date":"2026-05-28","open":402.21,"high":405.49,"low":388.05,"close":400.96,"volume":2319613,"rsi_14":51.2,"sma_20":403.34,"sma_60":386.56,"sma_120":378.12},{"date":"2026-05-29","open":401.41,"high":403.29,"low":396.53,"close":399.62,"volume":3322002,"rsi_14":49.68,"sma_20":401.72,"sma_60":387.33,"sma_120":378.36},{"date":"2026-06-01","open":395.11,"high":403.24,"low":392.63,"close":399.1,"volume":2339328,"rsi_14":40.64,"sma_20":400.44,"sma_60":388.08,"sma_120":378.65},{"date":"2026-06-02","open":404.62,"high":418.65,"low":403.76,"close":416.6,"volume":2074532,"rsi_14":58.06,"sma_20":400.21,"sma_60":389.25,"sma_120":379.09},{"date":"2026-06-03","open":418.97,"high":425.54,"low":413.64,"close":420.18,"volume":2181778,"rsi_14":57.28,"sma_20":400.73,"sma_60":390.37,"sma_120":379.54},{"date":"2026-06-04","open":415.72,"high":420.54,"low":407.76,"close":417.59,"volume":1859800,"rsi_14":55.26,"sma_20":400.58,"sma_60":391.33,"sma_120":379.9},{"date":"2026-06-05","open":407.55,"high":409.61,"low":392.21,"close":394.97,"volume":2538045,"rsi_14":48.5,"sma_20":400.42,"sma_60":392.0,"sma_120":380.09},{"date":"2026-06-08","open":399.15,"high":405.52,"low":397.13,"close":402.15,"volume":2100866,"rsi_14":60.19,"sma_20":400.5,"sma_60":392.9,"sma_120":380.31},{"date":"2026-06-09","open":406.0,"high":412.24,"low":385.67,"close":400.74,"volume":2335806,"rsi_14":65.58,"sma_20":399.63,"sma_60":393.68,"sma_120":380.54},{"date":"2026-06-10","open":394.58,"high":398.85,"low":374.12,"close":374.54,"volume":3555517,"rsi_14":48.16,"sma_20":398.33,"sma_60":393.92,"sma_120":380.5},{"date":"2026-06-11","open":381.07,"high":395.21,"low":377.14,"close":392.68,"volume":2639789,"rsi_14":54.7,"sma_20":397.67,"sma_60":394.41,"sma_120":380.7},{"date":"2026-06-12","open":395.58,"high":398.15,"low":387.39,"close":390.43,"volume":2175309,"rsi_14":50.11,"sma_20":396.84,"sma_60":394.93,"sma_120":380.82},{"date":"2026-06-15","open":402.09,"high":411.03,"low":401.96,"close":406.06,"volume":2337011,"rsi_14":51.6,"sma_20":397.22,"sma_60":395.71,"sma_120":381.07},{"date":"2026-06-16","open":408.28,"high":414.6,"low":406.23,"close":406.71,"volume":1788703,"rsi_14":50.5,"sma_20":398.5,"sma_60":396.55,"sma_120":381.39},{"date":"2026-06-17","open":413.13,"high":418.14,"low":407.0,"close":408.64,"volume":2242451,"rsi_14":53.27,"sma_20":400.41,"sma_60":397.39,"sma_120":381.68},{"date":"2026-06-18","open":419.81,"high":424.88,"low":413.72,"close":420.74,"volume":3715592,"rsi_14":57.96,"sma_20":402.49,"sma_60":398.18,"sma_120":382.07},{"date":"2026-06-22","open":425.94,"high":435.67,"low":421.58,"close":434.71,"volume":2571549,"rsi_14":62.22,"sma_20":405.21,"sma_60":399.19,"sma_120":376.71},{"date":"2026-06-23","open":420.52,"high":420.52,"low":404.29,"close":404.29,"volume":2459026,"rsi_14":46.16,"sma_20":405.91,"sma_60":400.0,"sma_120":382.77},{"date":"2026-06-24","open":404.02,"high":411.72,"low":399.53,"close":403.6,"volume":2396958,"rsi_14":44.73,"sma_20":405.99,"sma_60":400.79,"sma_120":383.03},{"date":"2026-06-25","open":413.9,"high":424.96,"low":412.96,"close":418.84,"volume":1896781,"rsi_14":50.37,"sma_20":406.65,"sma_60":402.05,"sma_120":383.38},{"date":"2026-06-26","open":409.55,"high":412.13,"low":397.15,"close":401.7,"volume":5273196,"rsi_14":52.01,"sma_20":406.68,"sma_60":402.8,"sma_120":383.62},{"date":"2026-06-29","open":403.07,"high":410.73,"low":400.34,"close":407.26,"volume":2201351,"rsi_14":51.58,"sma_20":407.07,"sma_60":403.52,"sma_120":384.02},{"date":"2026-06-30","open":409.99,"high":426.88,"low":408.93,"close":425.08,"volume":2537641,"rsi_14":56.83,"sma_20":408.37,"sma_60":404.6,"sma_120":384.47},{"date":"2026-07-01","open":418.96,"high":422.41,"low":403.75,"close":411.3,"volume":2379952,"rsi_14":61.12,"sma_20":408.11,"sma_60":405.41,"sma_120":381.82},{"date":"2026-07-02","open":407.77,"high":413.73,"low":391.34,"close":397.55,"volume":2602225,"rsi_14":51.51,"sma_20":406.97,"sma_60":405.9,"sma_120":384.92},{"date":"2026-07-06","open":404.6,"high":419.22,"low":403.41,"close":412.41,"volume":1765053,"rsi_14":56.33,"sma_20":406.71,"sma_60":406.37,"sma_120":385.23},{"date":"2026-07-07","open":403.06,"high":405.01,"low":387.15,"close":394.71,"volume":2329997,"rsi_14":46.77,"sma_20":406.7,"sma_60":406.29,"sma_120":385.3},{"date":"2026-07-08","open":390.66,"high":400.63,"low":389.74,"close":398.58,"volume":1754426,"rsi_14":47.72,"sma_20":406.52,"sma_60":406.23,"sma_120":385.44},{"date":"2026-07-09","open":410.54,"high":413.84,"low":402.66,"close":404.84,"volume":1706242,"rsi_14":49.0,"sma_20":406.74,"sma_60":406.27,"sma_120":385.64},{"date":"2026-07-10","open":402.03,"high":410.67,"low":400.86,"close":406.28,"volume":1404402,"rsi_14":45.74,"sma_20":408.31,"sma_60":406.36,"sma_120":385.81},{"date":"2026-07-13","open":402.12,"high":406.23,"low":396.13,"close":401.86,"volume":1682851,"rsi_14":39.9,"sma_20":408.78,"sma_60":406.49,"sma_120":386.02},{"date":"2026-07-14","open":410.39,"high":415.98,"low":406.5,"close":414.5,"volume":1918563,"rsi_14":53.55,"sma_20":409.99,"sma_60":406.87,"sma_120":386.27},{"date":"2026-07-15","open":417.98,"high":417.98,"low":400.48,"close":411.85,"volume":1946210,"rsi_14":52.77,"sma_20":410.27,"sma_60":406.98,"sma_120":386.57},{"date":"2026-07-16","open":400.81,"high":405.63,"low":389.91,"close":395.3,"volume":3239122,"rsi_14":42.03,"sma_20":409.7,"sma_60":406.79,"sma_120":386.75},{"date":"2026-07-17","open":384.52,"high":403.72,"low":381.07,"close":399.01,"volume":2650009,"rsi_14":49.05,"sma_20":409.23,"sma_60":406.63,"sma_120":386.93},{"date":"2026-07-20","open":407.21,"high":412.45,"low":398.29,"close":400.43,"volume":1651149,"rsi_14":47.45,"sma_20":408.21,"sma_60":406.43,"sma_120":387.21},{"date":"2026-07-21","open":409.38,"high":411.2,"low":400.92,"close":401.96,"volume":1883946,"rsi_14":39.81,"sma_20":406.55,"sma_60":406.06,"sma_120":387.48},{"date":"2026-07-22","open":397.08,"high":411.47,"low":396.89,"close":405.91,"volume":1771201,"rsi_14":47.51,"sma_20":406.65,"sma_60":405.78,"sma_120":387.93},{"date":"2026-07-23","open":401.71,"high":416.4,"low":401.71,"close":414.11,"volume":1828075,"rsi_14":58.41,"sma_20":407.18,"sma_60":405.75,"sma_120":388.45},{"date":"2026-07-24","open":408.83,"high":413.91,"low":399.89,"close":403.08,"volume":1564439,"rsi_14":45.08,"sma_20":406.38,"sma_60":405.6,"sma_120":388.96},{"date":"2026-07-27","open":403.01,"high":406.66,"low":386.55,"close":397.67,"volume":2139774,"rsi_14":51.71,"sma_20":406.17,"sma_60":405.4,"sma_120":389.46},{"date":"2026-07-28","open":382.33,"high":387.62,"low":374.83,"close":385.32,"volume":2964370,"rsi_14":42.77,"sma_20":405.08,"sma_60":404.62,"sma_120":389.8},{"date":"2026-07-29","open":381.27,"high":385.57,"low":357.25,"close":360.99,"volume":4515051,"rsi_14":29.96,"sma_20":401.86,"sma_60":403.56,"sma_120":390.08},{"date":"2026-07-30","open":380.57,"high":388.43,"low":377.65,"close":385.94,"volume":3899080,"rsi_14":42.4,"sma_20":400.6,"sma_60":402.97,"sma_120":390.54},{"date":"2026-07-31","open":418.97,"high":418.97,"low":393.45,"close":414.18,"volume":4550702,"rsi_14":54.07,"sma_20":401.45,"sma_60":403.05,"sma_120":391.25},{"date":"2026-08-03","open":412.93,"high":437.69,"low":409.15,"close":437.16,"volume":3635382,"rsi_14":56.75,"sma_20":402.67,"sma_60":403.32,"sma_120":392.57},{"date":"2026-08-04","open":450.19,"high":450.85,"low":433.24,"close":443.68,"volume":3028284,"rsi_14":59.3,"sma_20":405.12,"sma_60":404.08,"sma_120":393.13},{"date":"2026-08-05","open":444.11,"high":452.39,"low":442.59,"close":446.19,"volume":2178472,"rsi_14":66.15,"sma_20":407.5,"sma_60":404.84,"sma_120":393.56},{"date":"2026-08-06","open":443.86,"high":456.66,"low":440.92,"close":447.09,"volume":1754039,"rsi_14":65.58,"sma_20":409.63,"sma_60":405.33,"sma_120":394.04},{"date":"2026-08-07","open":451.77,"high":455.82,"low":444.55,"close":448.68,"volume":1721861,"rsi_14":65.36,"sma_20":411.7,"sma_60":406.12,"sma_120":394.53},{"date":"2026-08-10","open":453.9,"high":453.93,"low":444.07,"close":444.96,"volume":1394801,"rsi_14":63.47,"sma_20":413.8,"sma_60":406.75,"sma_120":394.98},{"date":"2026-08-11","open":446.97,"high":463.75,"low":446.5,"close":459.29,"volume":1840582,"rsi_14":65.75,"sma_20":415.99,"sma_60":407.6,"sma_120":395.64},{"date":"2026-08-12","open":476.02,"high":478.0,"low":459.03,"close":459.96,"volume":1662993,"rsi_14":64.12,"sma_20":418.35,"sma_60":408.61,"sma_120":396.33},{"date":"2026-08-13","open":459.31,"high":459.38,"low":452.5,"close":453.33,"volume":1565133,"rsi_14":65.96,"sma_20":421.2,"sma_60":409.8,"sma_120":396.99},{"date":"2026-08-14","open":453.76,"high":456.67,"low":449.01,"close":451.51,"volume":1401312,"rsi_14":67.53,"sma_20":423.78,"sma_60":411.13,"sma_120":397.74},{"date":"2026-08-17","open":458.96,"high":458.96,"low":449.0,"close":455.4,"volume":1605434,"rsi_14":74.33,"sma_20":426.48,"sma_60":412.39,"sma_120":398.41},{"date":"2026-08-18","open":444.19,"high":444.89,"low":428.9,"close":431.33,"volume":2120722,"rsi_14":74.47,"sma_20":427.9,"sma_60":413.22,"sma_120":398.89},{"date":"2026-08-19","open":435.12,"high":436.95,"low":417.22,"close":424.67,"volume":1748998,"rsi_14":65.29,"sma_20":428.78,"sma_60":413.78,"sma_120":399.31},{"date":"2026-08-20","open":422.05,"high":425.42,"low":415.15,"close":415.29,"volume":1684447},{"date":"2026-08-21","open":419.5,"high":423.51,"low":416.21,"close":419.2,"volume":1749824,"rsi_14":38.88,"sma_20":429.55,"sma_60":414.19,"sma_120":399.99},{"date":"2026-08-24","open":415.23,"high":417.99,"low":406.95,"close":408.67,"volume":1574117,"rsi_14":29.84,"sma_20":430.05,"sma_60":414.31,"sma_120":400.43},{"date":"2026-08-25","open":418.33,"high":419.99,"low":407.47,"close":409.2,"volume":1521611,"rsi_14":28.25,"sma_20":431.2,"sma_60":414.45,"sma_120":400.89},{"date":"2026-08-26","open":411.97,"high":420.93,"low":409.77,"close":419.44,"volume":1794247,"rsi_14":35.16,"sma_20":434.07,"sma_60":414.77,"sma_120":401.43},{"date":"2026-08-27","open":427.62,"high":427.96,"low":415.21,"close":416.04,"volume":1622827,"rsi_14":33.64,"sma_20":435.53,"sma_60":414.75,"sma_120":402.0},{"date":"2026-08-28","open":417.5,"high":419.03,"low":402.31,"close":402.78,"volume":1824615,"rsi_14":30.69,"sma_20":434.91,"sma_60":414.44,"sma_120":402.4},{"date":"2026-08-31","open":403.0,"high":406.98,"low":399.75,"close":401.88,"volume":2166669,"rsi_14":20.06,"sma_20":433.09,"sma_60":414.16,"sma_120":402.74},{"date":"2026-09-01","open":397.99,"high":401.0,"low":387.0,"close":390.71,"volume":2022777},{"date":"2026-09-02","open":391.27,"high":394.89,"low":386.0,"close":390.85,"volume":1631294,"rsi_14":18.67,"sma_20":427.57,"sma_60":413.87,"sma_120":403.38},{"date":"2026-09-03","open":390.03,"high":397.87,"low":384.77,"close":397.12,"volume":1477441,"rsi_14":23.85,"sma_20":425.01,"sma_60":413.79,"sma_120":403.73},{"date":"2026-09-04","open":400.9,"high":411.24,"low":400.05,"close":410.85,"volume":1890566,"rsi_14":30.49,"sma_20":423.12,"sma_60":414.38,"sma_120":404.15},{"date":"2026-09-08","open":423.68,"high":430.25,"low":419.5,"close":422.13,"volume":2035482},{"date":"2026-09-09","open":420.05,"high":424.23,"low":415.16,"close":415.22,"volume":1775432,"rsi_14":45.35,"sma_20":419.78,"sma_60":415.25,"sma_120":405.09},{"date":"2026-09-10","open":410.0,"high":414.37,"low":405.7,"close":409.15,"volume":1529518,"rsi_14":46.88,"sma_20":417.24,"sma_60":415.29,"sma_120":405.5},{"date":"2026-09-11","open":415.4,"high":427.14,"low":414.0,"close":425.37,"volume":1631411,"rsi_14":52.79,"sma_20":415.84,"sma_60":415.58,"sma_120":406.07},{"date":"2026-09-14","open":393.01,"high":400.66,"low":387.0,"close":393.16,"volume":3189321,"rsi_14":44.14,"sma_20":412.92,"sma_60":415.31,"sma_120":406.35},{"date":"2026-09-15","open":398.8,"high":400.27,"low":389.4,"close":392.4,"volume":2689638},{"date":"2026-09-16","open":397.65,"high":403.32,"low":393.6,"close":397.8,"volume":1811496,"rsi_14":41.53,"sma_20":408.1,"sma_60":414.18,"sma_120":406.69},{"date":"2026-09-17","open":415.08,"high":418.86,"low":408.73,"close":409.46,"volume":2602758},{"date":"2026-09-18","open":411.48,"high":425.34,"low":410.93,"close":424.77,"volume":4615565,"rsi_14":57.97,"sma_20":407.81,"sma_60":414.59,"sma_120":407.69},{"date":"2026-09-21","open":430.21,"high":438.25,"low":426.06,"close":435.43,"volume":2194852,"rsi_14":61.33,"sma_20":408.62,"sma_60":414.85,"sma_120":408.45},{"date":"2026-09-22","open":434.67,"high":443.64,"low":433.18,"close":442.49,"volume":1875604,"rsi_14":68.02,"sma_20":410.31,"sma_60":415.51,"sma_120":409.16},{"date":"2026-09-23","open":442.56,"high":443.49,"low":436.1,"close":438.76,"volume":1787413,"rsi_14":66.27,"sma_20":411.79,"sma_60":416.02,"sma_120":409.77},{"date":"2026-09-24","open":429.36,"high":441.38,"low":427.96,"close":440.0,"volume":1362302,"rsi_14":65.07,"sma_20":412.82,"sma_60":416.25,"sma_120":410.43},{"date":"2026-09-25","open":444.4,"high":447.33,"low":436.18,"close":439.98,"volume":1417018,"rsi_14":61.27,"sma_20":414.01,"sma_60":416.71,"sma_120":411.06},{"date":"2026-09-28","open":437.71,"high":441.94,"low":423.83,"close":431.41,"volume":2367709,"rsi_14":53.69,"sma_20":415.45,"sma_60":417.26,"sma_120":411.58},{"date":"2026-09-29","open":436.62,"high":437.05,"low":430.56,"close":433.27,"volume":1957589},{"date":"2026-09-30","open":434.0,"high":434.75,"low":428.0,"close":429.71,"volume":1862411,"rsi_14":58.69,"sma_20":418.97,"sma_60":418.16,"sma_120":412.22},{"date":"2026-10-01","open":429.63,"high":439.64,"low":423.0,"close":437.28,"volume":1606631,"rsi_14":55.43,"sma_20":421.29,"sma_60":418.79,"sma_120":412.51},{"date":"2026-10-02","open":446.56,"high":452.0,"low":433.65,"close":436.11,"volume":2093938,"rsi_14":77.33,"sma_20":423.24,"sma_60":419.29,"sma_120":412.78},{"date":"2026-10-05","open":436.48,"high":439.76,"low":431.38,"close":432.6,"volume":1426883,"rsi_14":74.72,"sma_20":424.32,"sma_60":419.72,"sma_120":413.04},{"date":"2026-10-06","open":436.4,"high":446.73,"low":434.02,"close":445.09,"volume":1593287},{"date":"2026-10-07","open":435.1,"high":439.51,"low":423.83,"close":431.33,"volume":1730599,"rsi_14":62.05,"sma_20":426.28,"sma_60":420.68,"sma_120":413.78},{"date":"2026-10-08","open":426.8,"high":439.01,"low":421.42,"close":424.51,"volume":2535587,"rsi_14":49.68,"sma_20":427.03,"sma_60":420.87,"sma_120":413.93},{"date":"2026-10-09","open":425.13,"high":431.12,"low":420.0,"close":429.65,"volume":1633192,"rsi_14":46.22,"sma_20":427.26,"sma_60":421.43,"sma_120":414.11},{"date":"2026-10-12","open":427.66,"high":433.95,"low":424.65,"close":426.69,"volume":1293417,"rsi_14":39.08,"sma_20":428.94,"sma_60":421.88,"sma_120":414.25},{"date":"2026-10-13","open":421.0,"high":430.96,"low":417.0,"close":428.31,"volume":1762909,"rsi_14":42.59,"sma_20":430.73,"sma_60":422.33,"sma_120":414.38},{"date":"2026-10-14","open":423.23,"high":425.02,"low":404.4,"close":408.85,"volume":3210490,"rsi_14":32.35,"sma_20":431.28,"sma_60":422.42,"sma_120":414.24},{"date":"2026-10-15","open":395.12,"high":403.69,"low":386.01,"close":402.48,"volume":4689929,"rsi_14":30.23,"sma_20":430.93,"sma_60":422.35,"sma_120":414.07},{"date":"2026-10-16","open":399.11,"high":403.73,"low":390.05,"close":391.25,"volume":3102860,"rsi_14":29.41,"sma_20":429.26,"sma_60":421.95,"sma_120":413.85},{"date":"2026-10-19","open":400.0,"high":400.0,"low":390.72,"close":391.5,"volume":3146639,"rsi_14":28.33,"sma_20":427.07,"sma_60":421.75,"sma_120":413.67},{"date":"2026-10-20","open":381.0,"high":388.71,"low":372.79,"close":381.98,"volume":2824054,"rsi_14":26.56,"sma_20":424.04,"sma_60":421.47,"sma_120":413.43},{"date":"2026-10-21","open":392.06,"high":395.86,"low":388.31,"close":393.94,"volume":2342262,"rsi_14":29.47,"sma_20":421.79,"sma_60":421.59,"sma_120":413.11},{"date":"2026-10-22","open":380.5,"high":380.65,"low":362.57,"close":368.99,"volume":3851491,"rsi_14":24.13,"sma_20":418.23,"sma_60":421.71,"sma_120":412.63}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":12.36,"pbr":7.25,"per":29.85,"roa":1.46,"roe":4.05,"grade":"C","comment":"PER 29.83배, ROE 4.05%","revenue":30025000000.0,"analysis":"PER 29.8배입니다. ROE 4.0%입니다. 시가총액 1431.51억. 매출 300.25억, 영업이익 53.08억.","eps_basis":"TTM","debt_ratio":1.05292781672756,"market_cap":143278817000,"net_income":3830000000.0,"total_debt":21326000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":33.47,"total_assets":56181000000.0,"total_equity":20254000000.0,"profit_margin":12.76,"revenue_basis":"TTM","dividend_yield":1.03,"net_income_basis":"TTM","operating_income":5308000000.0,"operating_margin":17.68,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":368.99,"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":63.37},{"date":"2016-10-25","close":63.18},{"date":"2016-10-26","close":64.21},{"date":"2016-10-27","close":62.29},{"date":"2016-10-28","close":62.38},{"date":"2016-10-31","close":63.77},{"date":"2016-11-01","close":60.7},{"date":"2016-11-02","close":60.88},{"date":"2016-11-03","close":59.72},{"date":"2016-11-04","close":60.76},{"date":"2016-11-07","close":62.43},{"date":"2016-11-08","close":63.0},{"date":"2016-11-09","close":66.32},{"date":"2016-11-10","close":68.7},{"date":"2016-11-11","close":67.31},{"date":"2016-11-14","close":67.06},{"date":"2016-11-15","close":65.85},{"date":"2016-11-16","close":65.54},{"date":"2016-11-17","close":64.79},{"date":"2016-11-18","close":64.15},{"date":"2016-11-21","close":65.54},{"date":"2016-11-22","close":65.58},{"date":"2016-11-23","close":66.49},{"date":"2016-11-25","close":66.81},{"date":"2016-11-28","close":65.98},{"date":"2016-11-29","close":65.69},{"date":"2016-11-30","close":66.51},{"date":"2016-12-01","close":67.65},{"date":"2016-12-02","close":67.76},{"date":"2016-12-05","close":68.01},{"date":"2016-12-06","close":68.45},{"date":"2016-12-07","close":68.9},{"date":"2016-12-08","close":68.98},{"date":"2016-12-09","close":69.53},{"date":"2016-12-12","close":69.86},{"date":"2016-12-13","close":68.85},{"date":"2016-12-14","close":67.67},{"date":"2016-12-15","close":67.89},{"date":"2016-12-16","close":68.06},{"date":"2016-12-19","close":67.82},{"date":"2016-12-20","close":68.45},{"date":"2016-12-21","close":67.82},{"date":"2016-12-22","close":68.07},{"date":"2016-12-23","close":68.26},{"date":"2016-12-27","close":68.49},{"date":"2016-12-28","close":67.7},{"date":"2016-12-29","close":67.61},{"date":"2016-12-30","close":67.09},{"date":"2017-01-03","close":68.53},{"date":"2017-01-04","close":68.17},{"date":"2017-01-05","close":67.35},{"date":"2017-01-06","close":68.01},{"date":"2017-01-09","close":66.88},{"date":"2017-01-10","close":67.21},{"date":"2017-01-11","close":68.46},{"date":"2017-01-12","close":68.2},{"date":"2017-01-13","close":68.66},{"date":"2017-01-17","close":67.56},{"date":"2017-01-18","close":67.8},{"date":"2017-01-19","close":67.73},{"date":"2017-01-20","close":67.93},{"date":"2017-01-23","close":67.74},{"date":"2017-01-24","close":69.17},{"date":"2017-01-25","close":71.18},{"date":"2017-01-26","close":71.31},{"date":"2017-01-27","close":70.95},{"date":"2017-01-30","close":70.41},{"date":"2017-01-31","close":70.78},{"date":"2017-02-01","close":71.31},{"date":"2017-02-02","close":70.02},{"date":"2017-02-03","close":70.22},{"date":"2017-02-06","close":69.98},{"date":"2017-02-07","close":70.24},{"date":"2017-02-08","close":69.97},{"date":"2017-02-09","close":70.79},{"date":"2017-02-10","close":71.0},{"date":"2017-02-13","close":72.2},{"date":"2017-02-14","close":72.01},{"date":"2017-02-15","close":72.1},{"date":"2017-02-16","close":71.78},{"date":"2017-02-17","close":71.63},{"date":"2017-02-21","close":71.89},{"date":"2017-02-22","close":72.5},{"date":"2017-02-23","close":72.12},{"date":"2017-02-24","close":72.39},{"date":"2017-02-27","close":72.35},{"date":"2017-02-28","close":71.98},{"date":"2017-03-01","close":73.24},{"date":"2017-03-02","close":72.11},{"date":"2017-03-03","close":71.93},{"date":"2017-03-06","close":71.84},{"date":"2017-03-07","close":71.54},{"date":"2017-03-08","close":71.83},{"date":"2017-03-09","close":71.6},{"date":"2017-03-10","close":72.49},{"date":"2017-03-13","close":72.75},{"date":"2017-03-14","close":71.82},{"date":"2017-03-15","close":73.96},{"date":"2017-03-16","close":73.35},{"date":"2017-03-17","close":73.25},{"date":"2017-03-20","close":73.37},{"date":"2017-03-21","close":71.99},{"date":"2017-03-22","close":72.54},{"date":"2017-03-23","close":72.78},{"date":"2017-03-24","close":72.84},{"date":"2017-03-27","close":72.68},{"date":"2017-03-28","close":73.29},{"date":"2017-03-29","close":73.94},{"date":"2017-03-30","close":74.2},{"date":"2017-03-31","close":74.15},{"date":"2017-04-03","close":74.16},{"date":"2017-04-04","close":74.88},{"date":"2017-04-05","close":74.65},{"date":"2017-04-06","close":74.73},{"date":"2017-04-07","close":74.57},{"date":"2017-04-10","close":75.6},{"date":"2017-04-11","close":75.39},{"date":"2017-04-12","close":74.24},{"date":"2017-04-13","close":73.51},{"date":"2017-04-17","close":74.28},{"date":"2017-04-18","close":74.47},{"date":"2017-04-19","close":73.63},{"date":"2017-04-20","close":74.03},{"date":"2017-04-21","close":73.85},{"date":"2017-04-24","close":75.48},{"date":"2017-04-25","close":76.52},{"date":"2017-04-26","close":76.72},{"date":"2017-04-27","close":76.49},{"date":"2017-04-28","close":75.64},{"date":"2017-05-01","close":76.13},{"date":"2017-05-02","close":77.11},{"date":"2017-05-03","close":76.33},{"date":"2017-05-04","close":75.84},{"date":"2017-05-05","close":76.86},{"date":"2017-05-08","close":76.78},{"date":"2017-05-09","close":76.76},{"date":"2017-05-10","close":77.09},{"date":"2017-05-11","close":77.03},{"date":"2017-05-12","close":76.68},{"date":"2017-05-15","close":76.97},{"date":"2017-05-16","close":77.24},{"date":"2017-05-17","close":76.18},{"date":"2017-05-18","close":76.07},{"date":"2017-05-19","close":78.01},{"date":"2017-05-22","close":77.7},{"date":"2017-05-23","close":77.65},{"date":"2017-05-24","close":77.57},{"date":"2017-05-25","close":77.31},{"date":"2017-05-26","close":77.56},{"date":"2017-05-30","close":77.72},{"date":"2017-05-31","close":77.38},{"date":"2017-06-01","close":78.08},{"date":"2017-06-02","close":77.88},{"date":"2017-06-05","close":76.77},{"date":"2017-06-06","close":76.33},{"date":"2017-06-07","close":74.95},{"date":"2017-06-08","close":75.47},{"date":"2017-06-09","close":75.74},{"date":"2017-06-12","close":75.77},{"date":"2017-06-13","close":76.11},{"date":"2017-06-14","close":75.34},{"date":"2017-06-15","close":76.14},{"date":"2017-06-16","close":76.8},{"date":"2017-06-19","close":78.07},{"date":"2017-06-20","close":77.06},{"date":"2017-06-21","close":75.92},{"date":"2017-06-22","close":75.77},{"date":"2017-06-23","close":76.88},{"date":"2017-06-26","close":76.77},{"date":"2017-06-27","close":76.43},{"date":"2017-06-28","close":77.44},{"date":"2017-06-29","close":76.63},{"date":"2017-06-30","close":77.83},{"date":"2017-07-03","close":78.35},{"date":"2017-07-05","close":78.63},{"date":"2017-07-06","close":78.55},{"date":"2017-07-07","close":79.36},{"date":"2017-07-10","close":80.4},{"date":"2017-07-11","close":80.45},{"date":"2017-07-12","close":80.51},{"date":"2017-07-13","close":80.32},{"date":"2017-07-14","close":80.61},{"date":"2017-07-17","close":80.21},{"date":"2017-07-18","close":80.23},{"date":"2017-07-19","close":80.38},{"date":"2017-07-20","close":79.56},{"date":"2017-07-21","close":78.97},{"date":"2017-07-24","close":78.65},{"date":"2017-07-25","close":79.33},{"date":"2017-07-26","close":79.0},{"date":"2017-07-27","close":78.49},{"date":"2017-07-28","close":78.43},{"date":"2017-07-31","close":78.25},{"date":"2017-08-01","close":74.26},{"date":"2017-08-02","close":74.1},{"date":"2017-08-03","close":73.61},{"date":"2017-08-04","close":74.53},{"date":"2017-08-07","close":73.99},{"date":"2017-08-08","close":72.99},{"date":"2017-08-09","close":73.14},{"date":"2017-08-10","close":71.65},{"date":"2017-08-11","close":71.48},{"date":"2017-08-14","close":72.48},{"date":"2017-08-15","close":72.31},{"date":"2017-08-16","close":72.67},{"date":"2017-08-17","close":71.72},{"date":"2017-08-18","close":71.2},{"date":"2017-08-21","close":71.14},{"date":"2017-08-22","close":71.9},{"date":"2017-08-23","close":71.21},{"date":"2017-08-24","close":70.64},{"date":"2017-08-25","close":70.7},{"date":"2017-08-28","close":70.44},{"date":"2017-08-29","close":70.52},{"date":"2017-08-30","close":71.05},{"date":"2017-08-31","close":71.76},{"date":"2017-09-01","close":71.63},{"date":"2017-09-05","close":71.1},{"date":"2017-09-06","close":71.33},{"date":"2017-09-07","close":71.32},{"date":"2017-09-08","close":72.14},{"date":"2017-09-11","close":73.35},{"date":"2017-09-12","close":74.6},{"date":"2017-09-13","close":74.93},{"date":"2017-09-14","close":75.62},{"date":"2017-09-15","close":76.91},{"date":"2017-09-18","close":77.9},{"date":"2017-09-19","close":77.03},{"date":"2017-09-20","close":77.77},{"date":"2017-09-21","close":78.06},{"date":"2017-09-22","close":78.1},{"date":"2017-09-25","close":77.55},{"date":"2017-09-26","close":77.11},{"date":"2017-09-27","close":77.12},{"date":"2017-09-28","close":76.09},{"date":"2017-09-29","close":76.79},{"date":"2017-10-02","close":77.54},{"date":"2017-10-03","close":77.45},{"date":"2017-10-04","close":78.06},{"date":"2017-10-05","close":77.8},{"date":"2017-10-06","close":77.75},{"date":"2017-10-09","close":77.68},{"date":"2017-10-10","close":77.98},{"date":"2017-10-11","close":78.53},{"date":"2017-10-12","close":78.72},{"date":"2017-10-13","close":78.53},{"date":"2017-10-16","close":79.23},{"date":"2017-10-17","close":78.07},{"date":"2017-10-18","close":77.97},{"date":"2017-10-19","close":78.02},{"date":"2017-10-20","close":78.93},{"date":"2017-10-23","close":78.48},{"date":"2017-10-24","close":79.58},{"date":"2017-10-25","close":78.98},{"date":"2017-10-26","close":79.5},{"date":"2017-10-27","close":79.77},{"date":"2017-10-30","close":79.23},{"date":"2017-10-31","close":80.02},{"date":"2017-11-01","close":81.51},{"date":"2017-11-02","close":79.38},{"date":"2017-11-03","close":78.1},{"date":"2017-11-06","close":78.31},{"date":"2017-11-07","close":78.67},{"date":"2017-11-08","close":79.05},{"date":"2017-11-09","close":77.86},{"date":"2017-11-10","close":77.92},{"date":"2017-11-13","close":77.94},{"date":"2017-11-14","close":76.89},{"date":"2017-11-15","close":75.87},{"date":"2017-11-16","close":76.44},{"date":"2017-11-17","close":75.64},{"date":"2017-11-20","close":75.69},{"date":"2017-11-21","close":76.3},{"date":"2017-11-22","close":76.22},{"date":"2017-11-24","close":75.92},{"date":"2017-11-27","close":75.53},{"date":"2017-11-28","close":76.85},{"date":"2017-11-29","close":76.84},{"date":"2017-11-30","close":77.78},{"date":"2017-12-01","close":77.7},{"date":"2017-12-04","close":76.41},{"date":"2017-12-05","close":74.95},{"date":"2017-12-06","close":75.79},{"date":"2017-12-07","close":77.26},{"date":"2017-12-08","close":77.29},{"date":"2017-12-11","close":77.77},{"date":"2017-12-12","close":77.76},{"date":"2017-12-13","close":77.57},{"date":"2017-12-14","close":76.44},{"date":"2017-12-15","close":77.29},{"date":"2017-12-18","close":77.06},{"date":"2017-12-19","close":76.86},{"date":"2017-12-20","close":77.15},{"date":"2017-12-21","close":78.1},{"date":"2017-12-22","close":77.51},{"date":"2017-12-26","close":77.32},{"date":"2017-12-27","close":77.42},{"date":"2017-12-28","close":78.16},{"date":"2017-12-29","close":79.01},{"date":"2018-01-02","close":66.8239},{"date":"2018-01-03","close":69.1796},{"date":"2018-01-04","close":68.4424},{"date":"2018-01-05","close":68.9678},{"date":"2018-01-08","close":69.5101},{"date":"2018-01-09","close":69.4677},{"date":"2018-01-10","close":69.8829},{"date":"2018-01-11","close":71.1709},{"date":"2018-01-12","close":71.3828},{"date":"2018-01-16","close":70.6286},{"date":"2018-01-17","close":70.8405},{"date":"2018-01-18","close":70.8066},{"date":"2018-01-19","close":71.137},{"date":"2018-01-22","close":71.4845},{"date":"2018-01-23","close":72.1285},{"date":"2018-01-24","close":71.6031},{"date":"2018-01-25","close":72.2132},{"date":"2018-01-26","close":73.2893},{"date":"2018-01-29","close":72.5267},{"date":"2018-01-30","close":71.8064},{"date":"2018-01-31","close":71.154},{"date":"2018-02-01","close":74.4503},{"date":"2018-02-02","close":72.103},{"date":"2018-02-05","close":69.1288},{"date":"2018-02-06","close":70.0609},{"date":"2018-02-07","close":69.1627},{"date":"2018-02-08","close":67.29},{"date":"2018-02-09","close":68.4424},{"date":"2018-02-12","close":69.5016},{"date":"2018-02-13","close":69.3406},{"date":"2018-02-14","close":70.0524},{"date":"2018-02-15","close":70.1286},{"date":"2018-02-16","close":70.1541},{"date":"2018-02-20","close":69.2389},{"date":"2018-02-21","close":69.1118},{"date":"2018-02-22","close":69.383},{"date":"2018-02-23","close":69.6711},{"date":"2018-02-26","close":69.7219},{"date":"2018-02-27","close":69.4507},{"date":"2018-02-28","close":68.3831},{"date":"2018-03-01","close":67.4425},{"date":"2018-03-02","close":67.5357},{"date":"2018-03-05","close":67.9763},{"date":"2018-03-06","close":68.5865},{"date":"2018-03-07","close":68.6627},{"date":"2018-03-08","close":68.7559},{"date":"2018-03-09","close":71.0284},{"date":"2018-03-12","close":69.653},{"date":"2018-03-13","close":69.4393},{"date":"2018-03-14","close":68.4227},{"date":"2018-03-15","close":68.5765},{"date":"2018-03-16","close":69.1831},{"date":"2018-03-19","close":68.7388},{"date":"2018-03-20","close":69.3369},{"date":"2018-03-21","close":69.6102},{"date":"2018-03-22","close":67.8589},{"date":"2018-03-23","close":66.791},{"date":"2018-03-26","close":69.2856},{"date":"2018-03-27","close":68.0981},{"date":"2018-03-28","close":67.5342},{"date":"2018-03-29","close":68.269},{"date":"2018-04-02","close":66.3724},{"date":"2018-04-03","close":66.5176},{"date":"2018-04-04","close":67.1327},{"date":"2018-04-05","close":67.7051},{"date":"2018-04-06","close":64.9029},{"date":"2018-04-09","close":64.8688},{"date":"2018-04-10","close":66.2869},{"date":"2018-04-11","close":65.9281},{"date":"2018-04-12","close":66.1588},{"date":"2018-04-13","close":66.005},{"date":"2018-04-16","close":66.1673},{"date":"2018-04-17","close":66.5945},{"date":"2018-04-18","close":67.6538},{"date":"2018-04-19","close":67.6197},{"date":"2018-04-20","close":67.5428},{"date":"2018-04-23","close":67.09},{"date":"2018-04-24","close":64.8688},{"date":"2018-04-25","close":65.5522},{"date":"2018-04-26","close":64.8517},{"date":"2018-04-27","close":65.0567},{"date":"2018-04-30","close":64.0999},{"date":"2018-05-01","close":63.1003},{"date":"2018-05-02","close":62.2118},{"date":"2018-05-03","close":62.9963},{"date":"2018-05-04","close":64.5482},{"date":"2018-05-07","close":64.4016},{"date":"2018-05-08","close":64.5051},{"date":"2018-05-09","close":65.2293},{"date":"2018-05-10","close":65.9104},{"date":"2018-05-11","close":65.9276},{"date":"2018-05-14","close":66.0224},{"date":"2018-05-15","close":66.1517},{"date":"2018-05-16","close":66.6691},{"date":"2018-05-17","close":66.9622},{"date":"2018-05-18","close":67.7554},{"date":"2018-05-21","close":68.8761},{"date":"2018-05-22","close":68.2468},{"date":"2018-05-23","close":68.1088},{"date":"2018-05-24","close":68.0312},{"date":"2018-05-25","close":67.4795},{"date":"2018-05-29","close":66.3328},{"date":"2018-05-30","close":67.1691},{"date":"2018-05-31","close":66.0224},{"date":"2018-06-01","close":66.2983},{"date":"2018-06-04","close":66.3587},{"date":"2018-06-05","close":68.4968},{"date":"2018-06-06","close":69.2124},{"date":"2018-06-07","close":69.2641},{"date":"2018-06-08","close":69.2727},{"date":"2018-06-11","close":69.6692},{"date":"2018-06-12","close":69.3244},{"date":"2018-06-13","close":69.0141},{"date":"2018-06-14","close":68.3503},{"date":"2018-06-15","close":68.3243},{"date":"2018-06-18","close":68.3071},{"date":"2018-06-19","close":67.4277},{"date":"2018-06-20","close":67.1949},{"date":"2018-06-21","close":65.8328},{"date":"2018-06-22","close":66.0311},{"date":"2018-06-25","close":65.4707},{"date":"2018-06-26","close":65.1},{"date":"2018-06-27","close":64.8844},{"date":"2018-06-28","close":64.1775},{"date":"2018-06-29","close":64.4361},{"date":"2018-07-02","close":64.5999},{"date":"2018-07-03","close":65.0482},{"date":"2018-07-05","close":65.3844},{"date":"2018-07-06","close":65.5396},{"date":"2018-07-09","close":67.0743},{"date":"2018-07-10","close":67.5139},{"date":"2018-07-11","close":65.3155},{"date":"2018-07-12","close":66.2725},{"date":"2018-07-13","close":67.0398},{"date":"2018-07-16","close":66.6777},{"date":"2018-07-17","close":67.0915},{"date":"2018-07-18","close":67.5657},{"date":"2018-07-19","close":67.4277},{"date":"2018-07-20","close":66.9363},{"date":"2018-07-23","close":66.2725},{"date":"2018-07-24","close":66.7725},{"date":"2018-07-25","close":68.0916},{"date":"2018-07-26","close":68.9364},{"date":"2018-07-27","close":69.4624},{"date":"2018-07-30","close":68.8503},{"date":"2018-07-31","close":71.7039},{"date":"2018-08-01","close":71.0142},{"date":"2018-08-02","close":69.9797},{"date":"2018-08-03","close":70.3245},{"date":"2018-08-06","close":69.9969},{"date":"2018-08-07","close":71.1953},{"date":"2018-08-08","close":70.6176},{"date":"2018-08-09","close":70.4452},{"date":"2018-08-10","close":69.4451},{"date":"2018-08-13","close":69.0744},{"date":"2018-08-14","close":69.0916},{"date":"2018-08-15","close":68.652},{"date":"2018-08-16","close":69.4106},{"date":"2018-08-17","close":69.8331},{"date":"2018-08-20","close":70.1348},{"date":"2018-08-21","close":70.7211},{"date":"2018-08-22","close":70.2555},{"date":"2018-08-23","close":69.7641},{"date":"2018-08-24","close":70.4193},{"date":"2018-08-27","close":71.6349},{"date":"2018-08-28","close":72.0488},{"date":"2018-08-29","close":72.0488},{"date":"2018-08-30","close":71.4108},{"date":"2018-08-31","close":71.6781},{"date":"2018-09-04","close":71.3591},{"date":"2018-09-05","close":72.9023},{"date":"2018-09-06","close":72.9971},{"date":"2018-09-07","close":72.2557},{"date":"2018-09-10","close":73.4972},{"date":"2018-09-11","close":73.3334},{"date":"2018-09-12","close":74.1179},{"date":"2018-09-13","close":74.7473},{"date":"2018-09-14","close":75.1352},{"date":"2018-09-17","close":75.118},{"date":"2018-09-18","close":74.9455},{"date":"2018-09-19","close":75.8767},{"date":"2018-09-20","close":76.1439},{"date":"2018-09-21","close":76.2991},{"date":"2018-09-24","close":75.3939},{"date":"2018-09-25","close":75.1352},{"date":"2018-09-26","close":74.9283},{"date":"2018-09-27","close":74.799},{"date":"2018-09-28","close":74.7731},{"date":"2018-10-01","close":75.3939},{"date":"2018-10-02","close":75.7387},{"date":"2018-10-03","close":75.6266},{"date":"2018-10-04","close":75.6094},{"date":"2018-10-05","close":74.7214},{"date":"2018-10-08","close":74.7214},{"date":"2018-10-09","close":73.2213},{"date":"2018-10-10","close":70.4797},{"date":"2018-10-11","close":68.5657},{"date":"2018-10-12","close":68.7727},{"date":"2018-10-15","close":68.2468},{"date":"2018-10-16","close":69.1951},{"date":"2018-10-17","close":68.8071},{"date":"2018-10-18","close":67.5743},{"date":"2018-10-19","close":66.6346},{"date":"2018-10-22","close":66.0052},{"date":"2018-10-23","close":63.3757},{"date":"2018-10-24","close":60.6858},{"date":"2018-10-25","close":62.2463},{"date":"2018-10-26","close":62.0825},{"date":"2018-10-29","close":61.2376},{"date":"2018-10-30","close":60.6513},{"date":"2018-10-31","close":61.7894},{"date":"2018-11-01","close":63.5826},{"date":"2018-11-02","close":63.1429},{"date":"2018-11-05","close":63.5826},{"date":"2018-11-06","close":64.9017},{"date":"2018-11-07","close":65.0224},{"date":"2018-11-08","close":64.005},{"date":"2018-11-09","close":63.3067},{"date":"2018-11-12","close":62.5136},{"date":"2018-11-13","close":62.3411},{"date":"2018-11-14","close":62.3842},{"date":"2018-11-15","close":63.7809},{"date":"2018-11-16","close":64.005},{"date":"2018-11-19","close":63.3498},{"date":"2018-11-20","close":62.8929},{"date":"2018-11-21","close":63.8671},{"date":"2018-11-23","close":63.8757},{"date":"2018-11-26","close":64.7379},{"date":"2018-11-27","close":64.962},{"date":"2018-11-28","close":66.0138},{"date":"2018-11-29","close":65.531},{"date":"2018-11-30","close":66.3328},{"date":"2018-12-03","close":67.2553},{"date":"2018-12-04","close":64.6517},{"date":"2018-12-06","close":63.186},{"date":"2018-12-07","close":61.4273},{"date":"2018-12-10","close":61.4962},{"date":"2018-12-11","close":61.1427},{"date":"2018-12-12","close":61.3066},{"date":"2018-12-13","close":61.0393},{"date":"2018-12-14","close":60.8496},{"date":"2018-12-17","close":59.6426},{"date":"2018-12-18","close":59.384},{"date":"2018-12-19","close":58.6339},{"date":"2018-12-20","close":57.858},{"date":"2018-12-21","close":57.22},{"date":"2018-12-24","close":55.9182},{"date":"2018-12-26","close":58.4443},{"date":"2018-12-27","close":59.2547},{"date":"2018-12-28","close":58.8322},{"date":"2018-12-31","close":59.1943},{"date":"2019-01-02","close":59.1512},{"date":"2019-01-03","close":57.4442},{"date":"2019-01-04","close":59.0822},{"date":"2019-01-07","close":59.2547},{"date":"2019-01-08","close":58.7805},{"date":"2019-01-09","close":59.5392},{"date":"2019-01-10","close":60.5134},{"date":"2019-01-11","close":60.5393},{"date":"2019-01-14","close":60.6772},{"date":"2019-01-15","close":60.2461},{"date":"2019-01-16","close":60.4358},{"date":"2019-01-17","close":61.1858},{"date":"2019-01-18","close":61.9618},{"date":"2019-01-22","close":60.7289},{"date":"2019-01-23","close":60.4789},{"date":"2019-01-24","close":60.4875},{"date":"2019-01-25","close":61.2721},{"date":"2019-01-28","close":59.5823},{"date":"2019-01-29","close":61.3066},{"date":"2019-01-30","close":62.8325},{"date":"2019-01-31","close":65.7379},{"date":"2019-02-01","close":65.9362},{"date":"2019-02-04","close":66.4708},{"date":"2019-02-05","close":66.5139},{"date":"2019-02-06","close":66.3328},{"date":"2019-02-07","close":65.8328},{"date":"2019-02-08","close":65.3758},{"date":"2019-02-11","close":65.2034},{"date":"2019-02-12","close":66.1},{"date":"2019-02-13","close":66.9622},{"date":"2019-02-14","close":66.5569},{"date":"2019-02-15","close":67.876},{"date":"2019-02-19","close":67.9364},{"date":"2019-02-20","close":68.7295},{"date":"2019-02-21","close":68.7037},{"date":"2019-02-22","close":69.652},{"date":"2019-02-25","close":69.7641},{"date":"2019-02-26","close":69.3934},{"date":"2019-02-27","close":69.5227},{"date":"2019-02-28","close":68.7727},{"date":"2019-03-01","close":69.1692},{"date":"2019-03-04","close":70.0917},{"date":"2019-03-05","close":69.6607},{"date":"2019-03-06","close":69.79},{"date":"2019-03-07","close":69.5204},{"date":"2019-03-08","close":69.042},{"date":"2019-03-11","close":69.8509},{"date":"2019-03-12","close":69.8944},{"date":"2019-03-13","close":70.0944},{"date":"2019-03-14","close":70.4423},{"date":"2019-03-15","close":70.0857},{"date":"2019-03-18","close":71.4078},{"date":"2019-03-19","close":71.5121},{"date":"2019-03-20","close":70.6511},{"date":"2019-03-21","close":71.3295},{"date":"2019-03-22","close":68.7289},{"date":"2019-03-25","close":68.6767},{"date":"2019-03-26","close":69.1637},{"date":"2019-03-27","close":69.0333},{"date":"2019-03-28","close":69.4595},{"date":"2019-03-29","close":70.0683},{"date":"2019-04-01","close":71.5295},{"date":"2019-04-02","close":71.8774},{"date":"2019-04-03","close":72.0775},{"date":"2019-04-04","close":72.3471},{"date":"2019-04-05","close":72.408},{"date":"2019-04-08","close":72.782},{"date":"2019-04-09","close":71.6252},{"date":"2019-04-10","close":71.6861},{"date":"2019-04-11","close":72.1731},{"date":"2019-04-12","close":72.9559},{"date":"2019-04-15","close":72.7211},{"date":"2019-04-16","close":73.1908},{"date":"2019-04-17","close":73.4343},{"date":"2019-04-18","close":74.1127},{"date":"2019-04-22","close":73.8779},{"date":"2019-04-23","close":74.4432},{"date":"2019-04-24","close":74.2258},{"date":"2019-04-25","close":72.8863},{"date":"2019-04-26","close":72.8603},{"date":"2019-04-29","close":73.0516},{"date":"2019-04-30","close":72.034},{"date":"2019-05-01","close":71.2425},{"date":"2019-05-02","close":71.4355},{"date":"2019-05-03","close":72.6463},{"date":"2019-05-06","close":71.9795},{"date":"2019-05-07","close":71.0933},{"date":"2019-05-08","close":71.0319},{"date":"2019-05-09","close":71.0319},{"date":"2019-05-10","close":71.4969},{"date":"2019-05-13","close":68.8736},{"date":"2019-05-14","close":69.4439},{"date":"2019-05-15","close":69.786},{"date":"2019-05-16","close":70.1984},{"date":"2019-05-17","close":69.0929},{"date":"2019-05-20","close":68.8034},{"date":"2019-05-21","close":70.1194},{"date":"2019-05-22","close":69.2509},{"date":"2019-05-23","close":67.5839},{"date":"2019-05-24","close":67.8997},{"date":"2019-05-28","close":66.8469},{"date":"2019-05-29","close":66.3204},{"date":"2019-05-30","close":66.5486},{"date":"2019-05-31","close":65.3553},{"date":"2019-06-03","close":66.1362},{"date":"2019-06-04","close":68.2331},{"date":"2019-06-05","close":68.6279},{"date":"2019-06-06","close":68.6981},{"date":"2019-06-07","close":69.3825},{"date":"2019-06-10","close":69.593},{"date":"2019-06-11","close":69.4965},{"date":"2019-06-12","close":69.0227},{"date":"2019-06-13","close":69.5667},{"date":"2019-06-14","close":68.7595},{"date":"2019-06-17","close":68.1191},{"date":"2019-06-18","close":69.7247},{"date":"2019-06-19","close":70.1458},{"date":"2019-06-20","close":72.5059},{"date":"2019-06-21","close":73.0148},{"date":"2019-06-24","close":72.1813},{"date":"2019-06-25","close":72.0146},{"date":"2019-06-26","close":72.4971},{"date":"2019-06-27","close":72.5761},{"date":"2019-06-28","close":73.0674},{"date":"2019-07-01","close":72.9797},{"date":"2019-07-02","close":71.7163},{"date":"2019-07-03","close":72.2251},{"date":"2019-07-05","close":71.7777},{"date":"2019-07-08","close":71.2951},{"date":"2019-07-09","close":70.409},{"date":"2019-07-10","close":69.3474},{"date":"2019-07-11","close":69.4439},{"date":"2019-07-12","close":71.2513},{"date":"2019-07-15","close":70.795},{"date":"2019-07-16","close":71.1986},{"date":"2019-07-17","close":69.6194},{"date":"2019-07-18","close":69.3649},{"date":"2019-07-19","close":70.0668},{"date":"2019-07-22","close":69.8036},{"date":"2019-07-23","close":71.7777},{"date":"2019-07-24","close":72.5849},{"date":"2019-07-25","close":71.9268},{"date":"2019-07-26","close":71.5671},{"date":"2019-07-29","close":71.1284},{"date":"2019-07-30","close":72.9271},{"date":"2019-07-31","close":72.1111},{"date":"2019-08-01","close":70.7747},{"date":"2019-08-02","close":70.1817},{"date":"2019-08-05","close":67.9958},{"date":"2019-08-06","close":69.8189},{"date":"2019-08-07","close":69.1109},{"date":"2019-08-08","close":70.5888},{"date":"2019-08-09","close":69.9428},{"date":"2019-08-12","close":68.987},{"date":"2019-08-13","close":70.2791},{"date":"2019-08-14","close":66.5443},{"date":"2019-08-15","close":67.1816},{"date":"2019-08-16","close":68.4294},{"date":"2019-08-19","close":70.0402},{"date":"2019-08-20","close":69.1728},{"date":"2019-08-21","close":69.6065},{"date":"2019-08-22","close":69.3587},{"date":"2019-08-23","close":67.7833},{"date":"2019-08-26","close":67.9958},{"date":"2019-08-27","close":68.0223},{"date":"2019-08-28","close":68.9162},{"date":"2019-08-29","close":70.4826},{"date":"2019-08-30","close":71.4385},{"date":"2019-09-03","close":69.4649},{"date":"2019-09-04","close":70.0667},{"date":"2019-09-05","close":72.527},{"date":"2019-09-06","close":73.6776},{"date":"2019-09-09","close":75.0936},{"date":"2019-09-10","close":76.8548},{"date":"2019-09-11","close":77.908},{"date":"2019-09-12","close":77.2619},{"date":"2019-09-13","close":77.4123},{"date":"2019-09-16","close":76.5185},{"date":"2019-09-17","close":76.1999},{"date":"2019-09-18","close":75.2086},{"date":"2019-09-19","close":74.7927},{"date":"2019-09-20","close":73.9608},{"date":"2019-09-23","close":74.2617},{"date":"2019-09-24","close":72.8545},{"date":"2019-09-25","close":73.1643},{"date":"2019-09-26","close":73.0049},{"date":"2019-09-27","close":73.4651},{"date":"2019-09-30","close":73.5891},{"date":"2019-10-01","close":71.5093},{"date":"2019-10-02","close":68.8188},{"date":"2019-10-03","close":69.4472},{"date":"2019-10-04","close":70.1995},{"date":"2019-10-07","close":69.2967},{"date":"2019-10-08","close":67.4824},{"date":"2019-10-09","close":68.4914},{"date":"2019-10-10","close":69.5622},{"date":"2019-10-11","close":72.0049},{"date":"2019-10-14","close":71.5624},{"date":"2019-10-15","close":72.6775},{"date":"2019-10-16","close":71.7482},{"date":"2019-10-17","close":72.0491},{"date":"2019-10-18","close":73.0669},{"date":"2019-10-21","close":73.8988},{"date":"2019-10-22","close":74.9786},{"date":"2019-10-23","close":74.9254},{"date":"2019-10-24","close":74.5626},{"date":"2019-10-25","close":75.775},{"date":"2019-10-28","close":77.1911},{"date":"2019-10-29","close":78.731},{"date":"2019-10-30","close":78.1026},{"date":"2019-10-31","close":77.719},{"date":"2019-11-01","close":79.0573},{"date":"2019-11-04","close":81.3324},{"date":"2019-11-05","close":80.8684},{"date":"2019-11-06","close":81.3681},{"date":"2019-11-07","close":81.1004},{"date":"2019-11-08","close":82.2781},{"date":"2019-11-11","close":81.9748},{"date":"2019-11-12","close":82.3941},{"date":"2019-11-13","close":80.9933},{"date":"2019-11-14","close":81.0915},{"date":"2019-11-15","close":81.8945},{"date":"2019-11-18","close":80.9487},{"date":"2019-11-19","close":80.4848},{"date":"2019-11-20","close":80.1368},{"date":"2019-11-21","close":80.4402},{"date":"2019-11-22","close":80.9577},{"date":"2019-11-25","close":82.2156},{"date":"2019-11-26","close":82.7064},{"date":"2019-11-27","close":82.974},{"date":"2019-11-29","close":82.5279},{"date":"2019-12-02","close":82.064},{"date":"2019-12-03","close":81.5465},{"date":"2019-12-04","close":81.2967},{"date":"2019-12-05","close":81.9569},{"date":"2019-12-06","close":83.0454},{"date":"2019-12-09","close":82.7599},{"date":"2019-12-10","close":82.6885},{"date":"2019-12-11","close":83.322},{"date":"2019-12-12","close":84.2677},{"date":"2019-12-13","close":83.5093},{"date":"2019-12-16","close":83.9376},{"date":"2019-12-17","close":84.0714},{"date":"2019-12-18","close":84.2499},{"date":"2019-12-19","close":84.0804},{"date":"2019-12-20","close":84.2231},{"date":"2019-12-23","close":84.8744},{"date":"2019-12-24","close":84.2944},{"date":"2019-12-26","close":84.7941},{"date":"2019-12-27","close":84.7495},{"date":"2019-12-30","close":84.696},{"date":"2019-12-31","close":84.5086},{"date":"2020-01-02","close":85.5346},{"date":"2020-01-03","close":84.9012},{"date":"2020-01-06","close":85.0618},{"date":"2020-01-07","close":84.6156},{"date":"2020-01-08","close":84.8744},{"date":"2020-01-09","close":84.9279},{"date":"2020-01-10","close":84.7405},{"date":"2020-01-13","close":84.6335},{"date":"2020-01-14","close":83.9554},{"date":"2020-01-15","close":83.777},{"date":"2020-01-16","close":84.5978},{"date":"2020-01-17","close":85.3651},{"date":"2020-01-21","close":84.3302},{"date":"2020-01-22","close":86.6855},{"date":"2020-01-23","close":87.3458},{"date":"2020-01-24","close":86.4},{"date":"2020-01-27","close":84.4372},{"date":"2020-01-28","close":85.8915},{"date":"2020-01-29","close":86.4268},{"date":"2020-01-30","close":86.748},{"date":"2020-01-31","close":84.2855},{"date":"2020-02-03","close":85.1956},{"date":"2020-02-04","close":90.0313},{"date":"2020-02-05","close":91.3071},{"date":"2020-02-06","close":91.432},{"date":"2020-02-07","close":90.9681},{"date":"2020-02-10","close":91.8157},{"date":"2020-02-11","close":92.3688},{"date":"2020-02-12","close":92.8149},{"date":"2020-02-13","close":91.7978},{"date":"2020-02-14","close":92.3867},{"date":"2020-02-18","close":93.2075},{"date":"2020-02-19","close":93.0647},{"date":"2020-02-20","close":93.7696},{"date":"2020-02-21","close":93.6179},{"date":"2020-02-24","close":90.6915},{"date":"2020-02-25","close":87.6223},{"date":"2020-02-26","close":86.1681},{"date":"2020-02-27","close":83.1881},{"date":"2020-02-28","close":80.9398},{"date":"2020-03-02","close":85.3651},{"date":"2020-03-03","close":82.8402},{"date":"2020-03-04","close":87.5421},{"date":"2020-03-05","close":83.5629},{"date":"2020-03-06","close":82.7688},{"date":"2020-03-09","close":74.1681},{"date":"2020-03-10","close":79.4588},{"date":"2020-03-11","close":75.2744},{"date":"2020-03-12","close":68.3265},{"date":"2020-03-13","close":77.0023},{"date":"2020-03-16","close":67.7866},{"date":"2020-03-17","close":66.3646},{"date":"2020-03-18","close":61.9367},{"date":"2020-03-19","close":65.2036},{"date":"2020-03-20","close":58.4357},{"date":"2020-03-23","close":51.9919},{"date":"2020-03-24","close":64.0876},{"date":"2020-03-25","close":67.1386},{"date":"2020-03-26","close":70.4235},{"date":"2020-03-27","close":67.0846},{"date":"2020-03-30","close":70.4865},{"date":"2020-03-31","close":69.9195},{"date":"2020-04-01","close":65.8246},{"date":"2020-04-02","close":66.2296},{"date":"2020-04-03","close":64.1236},{"date":"2020-04-06","close":69.6585},{"date":"2020-04-07","close":68.5425},{"date":"2020-04-08","close":72.1245},{"date":"2020-04-09","close":73.2944},{"date":"2020-04-13","close":70.5495},{"date":"2020-04-14","close":71.8544},{"date":"2020-04-15","close":68.1646},{"date":"2020-04-16","close":68.2365},{"date":"2020-04-17","close":71.3325},{"date":"2020-04-20","close":70.0995},{"date":"2020-04-21","close":69.2175},{"date":"2020-04-22","close":69.8835},{"date":"2020-04-23","close":70.3335},{"date":"2020-04-24","close":70.9725},{"date":"2020-04-27","close":74.2844},{"date":"2020-04-28","close":74.7884},{"date":"2020-04-29","close":77.2003},{"date":"2020-04-30","close":75.1484},{"date":"2020-05-01","close":73.8614},{"date":"2020-05-04","close":71.3865},{"date":"2020-05-05","close":72.7184},{"date":"2020-05-06","close":71.9265},{"date":"2020-05-07","close":72.2324},{"date":"2020-05-08","close":74.0234},{"date":"2020-05-11","close":72.9704},{"date":"2020-05-12","close":69.7125},{"date":"2020-05-13","close":66.5443},{"date":"2020-05-14","close":67.4812},{"date":"2020-05-15","close":66.4002},{"date":"2020-05-18","close":70.5079},{"date":"2020-05-19","close":68.7693},{"date":"2020-05-20","close":70.2016},{"date":"2020-05-21","close":70.526},{"date":"2020-05-22","close":70.8683},{"date":"2020-05-26","close":73.796},{"date":"2020-05-27","close":77.7236},{"date":"2020-05-28","close":76.6877},{"date":"2020-05-29","close":76.4805},{"date":"2020-06-01","close":76.2642},{"date":"2020-06-02","close":77.1291},{"date":"2020-06-03","close":80.4711},{"date":"2020-06-04","close":82.8673},{"date":"2020-06-05","close":85.9662},{"date":"2020-06-08","close":86.1824},{"date":"2020-06-09","close":85.9572},{"date":"2020-06-10","close":82.8583},{"date":"2020-06-11","close":76.6877},{"date":"2020-06-12","close":77.4804},{"date":"2020-06-15","close":78.0929},{"date":"2020-06-16","close":80.1198},{"date":"2020-06-17","close":80.0297},{"date":"2020-06-18","close":78.8496},{"date":"2020-06-19","close":80.4801},{"date":"2020-06-22","close":78.4443},{"date":"2020-06-23","close":78.4803},{"date":"2020-06-24","close":75.6787},{"date":"2020-06-25","close":76.9939},{"date":"2020-06-26","close":77.0209},{"date":"2020-06-29","close":78.2911},{"date":"2020-06-30","close":78.8046},{"date":"2020-07-01","close":78.4623},{"date":"2020-07-02","close":79.4892},{"date":"2020-07-06","close":80.0657},{"date":"2020-07-07","close":78.7325},{"date":"2020-07-08","close":78.6785},{"date":"2020-07-09","close":77.147},{"date":"2020-07-10","close":77.8677},{"date":"2020-07-13","close":78.7595},{"date":"2020-07-14","close":81.6782},{"date":"2020-07-15","close":84.1375},{"date":"2020-07-16","close":84.2816},{"date":"2020-07-17","close":85.1915},{"date":"2020-07-20","close":83.579},{"date":"2020-07-21","close":84.2816},{"date":"2020-07-22","close":84.651},{"date":"2020-07-23","close":84.5248},{"date":"2020-07-24","close":84.3267},{"date":"2020-07-27","close":85.786},{"date":"2020-07-28","close":84.0835},{"date":"2020-07-29","close":87.2814},{"date":"2020-07-30","close":85.0924},{"date":"2020-07-31","close":83.8943},{"date":"2020-08-03","close":85.4617},{"date":"2020-08-04","close":85.2635},{"date":"2020-08-05","close":86.7859},{"date":"2020-08-06","close":86.9391},{"date":"2020-08-07","close":88.0651},{"date":"2020-08-10","close":89.8668},{"date":"2020-08-11","close":92.0468},{"date":"2020-08-12","close":92.3801},{"date":"2020-08-13","close":92.0262},{"date":"2020-08-14","close":91.5363},{"date":"2020-08-17","close":91.5454},{"date":"2020-08-18","close":91.373},{"date":"2020-08-19","close":91.1643},{"date":"2020-08-20","close":90.2479},{"date":"2020-08-21","close":91.2641},{"date":"2020-08-24","close":93.3418},{"date":"2020-08-25","close":93.2874},{"date":"2020-08-26","close":92.9063},{"date":"2020-08-27","close":92.6251},{"date":"2020-08-28","close":93.9134},{"date":"2020-08-31","close":92.6341},{"date":"2020-09-01","close":93.8408},{"date":"2020-09-02","close":95.7824},{"date":"2020-09-03","close":92.6795},{"date":"2020-09-04","close":93.0696},{"date":"2020-09-08","close":91.1643},{"date":"2020-09-09","close":93.0515},{"date":"2020-09-10","close":91.6361},{"date":"2020-09-11","close":93.0152},{"date":"2020-09-14","close":93.614},{"date":"2020-09-15","close":93.3418},{"date":"2020-09-16","close":94.7118},{"date":"2020-09-17","close":95.2743},{"date":"2020-09-18","close":93.8136},{"date":"2020-09-21","close":88.3517},{"date":"2020-09-22","close":90.1028},{"date":"2020-09-23","close":89.6219},{"date":"2020-09-24","close":90.4113},{"date":"2020-09-25","close":90.6925},{"date":"2020-09-28","close":92.8519},{"date":"2020-09-29","close":91.7994},{"date":"2020-09-30","close":92.5706},{"date":"2020-10-01","close":91.2641},{"date":"2020-10-02","close":93.1331},{"date":"2020-10-05","close":95.3469},{"date":"2020-10-06","close":94.7572},{"date":"2020-10-07","close":97.0345},{"date":"2020-10-08","close":97.5153},{"date":"2020-10-09","close":97.5607},{"date":"2020-10-12","close":98.1777},{"date":"2020-10-13","close":97.6242},{"date":"2020-10-14","close":98.1595},{"date":"2020-10-15","close":98.5587},{"date":"2020-10-16","close":99.1303},{"date":"2020-10-19","close":97.8873},{"date":"2020-10-20","close":98.6585},{"date":"2020-10-21","close":98.2412},{"date":"2020-10-22","close":99.6928},{"date":"2020-10-23","close":99.6293},{"date":"2020-10-26","close":97.4609},{"date":"2020-10-27","close":95.6463},{"date":"2020-10-28","close":92.8247},{"date":"2020-10-29","close":94.5576},{"date":"2020-10-30","close":94.1674},{"date":"2020-11-02","close":97.3883},{"date":"2020-11-03","close":100.9358},{"date":"2020-11-04","close":96.0818},{"date":"2020-11-05","close":100.3209},{"date":"2020-11-06","close":100.4579},{"date":"2020-11-09","close":103.692},{"date":"2020-11-10","close":104.9345},{"date":"2020-11-11","close":104.2127},{"date":"2020-11-12","close":103.5275},{"date":"2020-11-13","close":104.5599},{"date":"2020-11-16","close":107.3463},{"date":"2020-11-17","close":106.0399},{"date":"2020-11-18","close":106.6611},{"date":"2020-11-19","close":107.9128},{"date":"2020-11-20","close":107.255},{"date":"2020-11-23","close":109.8678},{"date":"2020-11-24","close":112.5994},{"date":"2020-11-25","close":111.631},{"date":"2020-11-27","close":111.3661},{"date":"2020-11-30","close":110.6444},{"date":"2020-12-01","close":110.2698},{"date":"2020-12-02","close":108.6436},{"date":"2020-12-03","close":106.6429},{"date":"2020-12-04","close":108.5523},{"date":"2020-12-07","close":107.255},{"date":"2020-12-08","close":107.6752},{"date":"2020-12-09","close":107.7026},{"date":"2020-12-10","close":105.1994},{"date":"2020-12-11","close":105.6105},{"date":"2020-12-14","close":104.0026},{"date":"2020-12-15","close":106.4693},{"date":"2020-12-16","close":105.4004},{"date":"2020-12-17","close":105.3273},{"date":"2020-12-18","close":106.0491},{"date":"2020-12-21","close":106.8713},{"date":"2020-12-22","close":106.5332},{"date":"2020-12-23","close":106.9078},{"date":"2020-12-24","close":107.8671},{"date":"2020-12-28","close":107.5473},{"date":"2020-12-29","close":107.0357},{"date":"2020-12-30","close":108.9908},{"date":"2020-12-31","close":109.7582},{"date":"2021-01-04","close":108.4883},{"date":"2021-01-05","close":109.6394},{"date":"2021-01-06","close":115.5229},{"date":"2021-01-07","close":117.9348},{"date":"2021-01-08","close":115.9158},{"date":"2021-01-11","close":115.9889},{"date":"2021-01-12","close":117.2496},{"date":"2021-01-13","close":114.5728},{"date":"2021-01-14","close":113.8511},{"date":"2021-01-15","close":112.5264},{"date":"2021-01-19","close":114.655},{"date":"2021-01-20","close":115.0935},{"date":"2021-01-21","close":114.317},{"date":"2021-01-22","close":113.6775},{"date":"2021-01-25","close":111.293},{"date":"2021-01-26","close":110.3063},{"date":"2021-01-27","close":104.9345},{"date":"2021-01-28","close":108.0681},{"date":"2021-01-29","close":107.5291},{"date":"2021-02-01","close":111.0372},{"date":"2021-02-02","close":110.0323},{"date":"2021-02-03","close":109.2101},{"date":"2021-02-04","close":110.1236},{"date":"2021-02-05","close":111.4027},{"date":"2021-02-08","close":109.8313},{"date":"2021-02-09","close":109.475},{"date":"2021-02-10","close":111.2382},{"date":"2021-02-11","close":112.8552},{"date":"2021-02-12","close":113.2664},{"date":"2021-02-16","close":114.1982},{"date":"2021-02-17","close":114.2256},{"date":"2021-02-18","close":114.3718},{"date":"2021-02-19","close":116.7563},{"date":"2021-02-22","close":119.5427},{"date":"2021-02-23","close":119.5518},{"date":"2021-02-24","close":121.2146},{"date":"2021-02-25","close":118.9124},{"date":"2021-02-26","close":118.9397},{"date":"2021-03-01","close":122.6398},{"date":"2021-03-02","close":122.3931},{"date":"2021-03-03","close":123.8183},{"date":"2021-03-04","close":122.8316},{"date":"2021-03-05","close":125.5176},{"date":"2021-03-08","close":127.3904},{"date":"2021-03-09","close":124.4761},{"date":"2021-03-10","close":127.2168},{"date":"2021-03-11","close":127.1803},{"date":"2021-03-12","close":128.6055},{"date":"2021-03-15","close":128.1829},{"date":"2021-03-16","close":125.6845},{"date":"2021-03-17","close":126.7592},{"date":"2021-03-18","close":125.8039},{"date":"2021-03-19","close":122.4053},{"date":"2021-03-22","close":123.875},{"date":"2021-03-23","close":122.1022},{"date":"2021-03-24","close":123.4983},{"date":"2021-03-25","close":124.7568},{"date":"2021-03-26","close":127.393},{"date":"2021-03-29","close":127.2644},{"date":"2021-03-30","close":128.284},{"date":"2021-03-31","close":127.0164},{"date":"2021-04-01","close":128.1278},{"date":"2021-04-05","close":130.764},{"date":"2021-04-06","close":129.6251},{"date":"2021-04-07","close":128.9453},{"date":"2021-04-08","close":128.5044},{"date":"2021-04-09","close":129.0096},{"date":"2021-04-12","close":129.7812},{"date":"2021-04-13","close":128.4126},{"date":"2021-04-14","close":128.8167},{"date":"2021-04-15","close":129.3311},{"date":"2021-04-16","close":129.6525},{"date":"2021-04-19","close":129.3127},{"date":"2021-04-20","close":127.1817},{"date":"2021-04-21","close":129.9833},{"date":"2021-04-22","close":129.8822},{"date":"2021-04-23","close":131.3243},{"date":"2021-04-26","close":131.6918},{"date":"2021-04-27","close":132.8124},{"date":"2021-04-28","close":132.7573},{"date":"2021-04-29","close":133.2074},{"date":"2021-04-30","close":131.2876},{"date":"2021-05-03","close":132.6011},{"date":"2021-05-04","close":132.8859},{"date":"2021-05-05","close":133.6299},{"date":"2021-05-06","close":134.5117},{"date":"2021-05-07","close":135.5037},{"date":"2021-05-10","close":135.4119},{"date":"2021-05-11","close":133.8871},{"date":"2021-05-12","close":131.9857},{"date":"2021-05-13","close":134.636},{"date":"2021-05-14","close":136.8153},{"date":"2021-05-17","close":136.1411},{"date":"2021-05-18","close":133.2785},{"date":"2021-05-19","close":131.8287},{"date":"2021-05-20","close":132.6321},{"date":"2021-05-21","close":132.4474},{"date":"2021-05-24","close":132.6414},{"date":"2021-05-25","close":131.8749},{"date":"2021-05-26","close":132.0319},{"date":"2021-05-27","close":133.5186},{"date":"2021-05-28","close":134.1281},{"date":"2021-06-01","close":135.0885},{"date":"2021-06-02","close":134.7929},{"date":"2021-06-03","close":135.2085},{"date":"2021-06-04","close":137.1385},{"date":"2021-06-07","close":135.6056},{"date":"2021-06-08","close":135.8548},{"date":"2021-06-09","close":135.1993},{"date":"2021-06-10","close":135.5779},{"date":"2021-06-11","close":135.4024},{"date":"2021-06-14","close":134.8206},{"date":"2021-06-15","close":136.5289},{"date":"2021-06-16","close":135.1623},{"date":"2021-06-17","close":131.6995},{"date":"2021-06-18","close":128.5967},{"date":"2021-06-21","close":132.0873},{"date":"2021-06-22","close":131.8934},{"date":"2021-06-23","close":133.3524},{"date":"2021-06-24","close":134.4974},{"date":"2021-06-25","close":135.4578},{"date":"2021-06-28","close":135.2823},{"date":"2021-06-29","close":135.2731},{"date":"2021-06-30","close":136.8337},{"date":"2021-07-01","close":138.6713},{"date":"2021-07-02","close":139.8071},{"date":"2021-07-06","close":138.2373},{"date":"2021-07-07","close":140.5274},{"date":"2021-07-08","close":139.0407},{"date":"2021-07-09","close":141.8017},{"date":"2021-07-12","close":143.1962},{"date":"2021-07-13","close":142.245},{"date":"2021-07-14","close":141.654},{"date":"2021-07-15","close":142.088},{"date":"2021-07-16","close":141.0446},{"date":"2021-07-19","close":137.7664},{"date":"2021-07-20","close":142.2912},{"date":"2021-07-21","close":143.7133},{"date":"2021-07-22","close":144.1011},{"date":"2021-07-23","close":144.729},{"date":"2021-07-26","close":144.0826},{"date":"2021-07-27","close":144.1842},{"date":"2021-07-28","close":143.5563},{"date":"2021-07-29","close":145.634},{"date":"2021-07-30","close":145.948},{"date":"2021-08-02","close":144.5074},{"date":"2021-08-03","close":150.3435},{"date":"2021-08-04","close":149.4385},{"date":"2021-08-05","close":149.5216},{"date":"2021-08-06","close":150.4173},{"date":"2021-08-09","close":150.7867},{"date":"2021-08-10","close":154.5359},{"date":"2021-08-11","close":154.1295},{"date":"2021-08-12","close":155.0757},{"date":"2021-08-13","close":155.4932},{"date":"2021-08-16","close":156.3188},{"date":"2021-08-17","close":154.8253},{"date":"2021-08-18","close":154.3985},{"date":"2021-08-19","close":154.8624},{"date":"2021-08-20","close":155.3448},{"date":"2021-08-23","close":156.6249},{"date":"2021-08-24","close":157.1352},{"date":"2021-08-25","close":157.8958},{"date":"2021-08-26","close":157.1073},{"date":"2021-08-27","close":157.7289},{"date":"2021-08-30","close":157.8958},{"date":"2021-08-31","close":156.1797},{"date":"2021-09-01","close":154.6862},{"date":"2021-09-02","close":155.9663},{"date":"2021-09-03","close":154.3429},{"date":"2021-09-07","close":151.8568},{"date":"2021-09-08","close":151.5414},{"date":"2021-09-09","close":149.8438},{"date":"2021-09-10","close":148.7863},{"date":"2021-09-13","close":146.8196},{"date":"2021-09-14","close":144.9922},{"date":"2021-09-15","close":148.9347},{"date":"2021-09-16","close":147.7658},{"date":"2021-09-17","close":146.1332},{"date":"2021-09-20","close":145.1777},{"date":"2021-09-21","close":143.4059},{"date":"2021-09-22","close":145.1127},{"date":"2021-09-23","close":146.5692},{"date":"2021-09-24","close":144.7231},{"date":"2021-09-27","close":143.9254},{"date":"2021-09-28","close":142.8493},{"date":"2021-09-29","close":142.3669},{"date":"2021-09-30","close":138.5079},{"date":"2021-10-01","close":139.7509},{"date":"2021-10-04","close":137.6266},{"date":"2021-10-05","close":140.3168},{"date":"2021-10-06","close":140.725},{"date":"2021-10-07","close":142.7843},{"date":"2021-10-08","close":142.4504},{"date":"2021-10-11","close":141.5227},{"date":"2021-10-12","close":140.6507},{"date":"2021-10-13","close":142.2927},{"date":"2021-10-14","close":148.0256},{"date":"2021-10-15","close":149.7696},{"date":"2021-10-18","close":149.6026},{"date":"2021-10-19","close":149.7974},{"date":"2021-10-20","close":151.393},{"date":"2021-10-21","close":150.3911},{"date":"2021-10-22","close":150.6323},{"date":"2021-10-25","close":150.7529},{"date":"2021-10-26","close":149.6676},{"date":"2021-10-27","close":148.5358},{"date":"2021-10-28","close":153.0257},{"date":"2021-10-29","close":152.8401},{"date":"2021-11-01","close":152.4505},{"date":"2021-11-02","close":159.2131},{"date":"2021-11-03","close":157.2279},{"date":"2021-11-04","close":159.5377},{"date":"2021-11-05","close":158.907},{"date":"2021-11-08","close":161.1519},{"date":"2021-11-09","close":162.0239},{"date":"2021-11-10","close":160.1325},{"date":"2021-11-11","close":158.3157},{"date":"2021-11-12","close":160.0673},{"date":"2021-11-15","close":160.9431},{"date":"2021-11-16","close":161.9307},{"date":"2021-11-17","close":161.2785},{"date":"2021-11-18","close":161.4835},{"date":"2021-11-19","close":160.5331},{"date":"2021-11-22","close":160.5518},{"date":"2021-11-23","close":160.7847},{"date":"2021-11-24","close":159.2753},{"date":"2021-11-26","close":156.0703},{"date":"2021-11-29","close":155.9491},{"date":"2021-11-30","close":150.9925},{"date":"2021-12-01","close":150.4428},{"date":"2021-12-02","close":155.2504},{"date":"2021-12-03","close":155.0733},{"date":"2021-12-06","close":158.2318},{"date":"2021-12-07","close":158.9399},{"date":"2021-12-08","close":158.3157},{"date":"2021-12-09","close":157.0765},{"date":"2021-12-10","close":158.8188},{"date":"2021-12-13","close":158.1107},{"date":"2021-12-14","close":153.5826},{"date":"2021-12-15","close":157.7007},{"date":"2021-12-16","close":157.2721},{"date":"2021-12-17","close":153.7969},{"date":"2021-12-20","close":152.8559},{"date":"2021-12-21","close":155.8187},{"date":"2021-12-22","close":155.3528},{"date":"2021-12-23","close":156.5641},{"date":"2021-12-27","close":159.0144},{"date":"2021-12-28","close":159.5083},{"date":"2021-12-29","close":159.9835},{"date":"2021-12-30","close":159.7133},{"date":"2021-12-31","close":161.0176},{"date":"2022-01-03","close":157.1417},{"date":"2022-01-04","close":159.7505},{"date":"2022-01-05","close":157.4678},{"date":"2022-01-06","close":157.8405},{"date":"2022-01-07","close":156.3871},{"date":"2022-01-10","close":155.0547},{"date":"2022-01-11","close":156.3032},{"date":"2022-01-12","close":159.7505},{"date":"2022-01-13","close":159.4896},{"date":"2022-01-14","close":159.2474},{"date":"2022-01-18","close":155.2504},{"date":"2022-01-19","close":152.2316},{"date":"2022-01-20","close":150.0607},{"date":"2022-01-21","close":149.5763},{"date":"2022-01-24","close":149.744},{"date":"2022-01-25","close":146.688},{"date":"2022-01-26","close":147.4334},{"date":"2022-01-27","close":144.8059},{"date":"2022-01-28","close":145.9892},{"date":"2022-01-31","close":147.6104},{"date":"2022-02-01","close":148.5048},{"date":"2022-02-02","close":150.3868},{"date":"2022-02-03","close":146.1196},{"date":"2022-02-04","close":140.6878},{"date":"2022-02-07","close":139.8772},{"date":"2022-02-08","close":141.1536},{"date":"2022-02-09","close":146.1383},{"date":"2022-02-10","close":144.219},{"date":"2022-02-11","close":140.371},{"date":"2022-02-14","close":141.7779},{"date":"2022-02-15","close":144.9084},{"date":"2022-02-16","close":146.306},{"date":"2022-02-17","close":141.9921},{"date":"2022-02-18","close":142.8866},{"date":"2022-02-22","close":141.3959},{"date":"2022-02-23","close":139.1132},{"date":"2022-02-24","close":140.0449},{"date":"2022-02-25","close":143.5947},{"date":"2022-02-28","close":143.7531},{"date":"2022-03-01","close":136.4485},{"date":"2022-03-02","close":141.7779},{"date":"2022-03-03","close":144.3867},{"date":"2022-03-04","close":139.5511},{"date":"2022-03-07","close":135.8336},{"date":"2022-03-08","close":136.2156},{"date":"2022-03-09","close":138.9362},{"date":"2022-03-10","close":138.8331},{"date":"2022-03-11","close":137.634},{"date":"2022-03-14","close":139.0767},{"date":"2022-03-15","close":140.7723},{"date":"2022-03-16","close":143.6483},{"date":"2022-03-17","close":144.9129},{"date":"2022-03-18","close":145.7466},{"date":"2022-03-21","close":144.8286},{"date":"2022-03-22","close":145.4375},{"date":"2022-03-23","close":142.7958},{"date":"2022-03-24","close":143.5171},{"date":"2022-03-25","close":144.4352},{"date":"2022-03-28","close":144.4633},{"date":"2022-03-29","close":147.5734},{"date":"2022-03-30","close":145.6343},{"date":"2022-03-31","close":142.1681},{"date":"2022-04-01","close":142.215},{"date":"2022-04-04","close":141.3812},{"date":"2022-04-05","close":137.3436},{"date":"2022-04-06","close":135.7043},{"date":"2022-04-07","close":136.6504},{"date":"2022-04-08","close":136.004},{"date":"2022-04-11","close":133.2779},{"date":"2022-04-12","close":131.9196},{"date":"2022-04-13","close":132.8095},{"date":"2022-04-14","close":131.0671},{"date":"2022-04-18","close":131.7697},{"date":"2022-04-19","close":136.5567},{"date":"2022-04-20","close":139.9386},{"date":"2022-04-21","close":140.4725},{"date":"2022-04-22","close":136.8096},{"date":"2022-04-25","close":137.7746},{"date":"2022-04-26","close":134.6925},{"date":"2022-04-27","close":136.5005},{"date":"2022-04-28","close":138.5334},{"date":"2022-04-29","close":135.8541},{"date":"2022-05-02","close":137.2406},{"date":"2022-05-03","close":137.3155},{"date":"2022-05-04","close":140.4538},{"date":"2022-05-05","close":139.0018},{"date":"2022-05-06","close":137.9806},{"date":"2022-05-09","close":138.6083},{"date":"2022-05-10","close":132.0695},{"date":"2022-05-11","close":131.9102},{"date":"2022-05-12","close":133.5591},{"date":"2022-05-13","close":133.1633},{"date":"2022-05-16","close":130.9492},{"date":"2022-05-17","close":135.0949},{"date":"2022-05-18","close":128.6313},{"date":"2022-05-19","close":128.2167},{"date":"2022-05-20","close":126.3888},{"date":"2022-05-23","close":128.8574},{"date":"2022-05-24","close":126.0967},{"date":"2022-05-25","close":126.3323},{"date":"2022-05-26","close":128.4051},{"date":"2022-05-27","close":131.7406},{"date":"2022-05-31","close":130.5911},{"date":"2022-06-01","close":129.762},{"date":"2022-06-02","close":132.6829},{"date":"2022-06-03","close":132.24},{"date":"2022-06-06","close":133.1916},{"date":"2022-06-07","close":137.0076},{"date":"2022-06-08","close":136.1313},{"date":"2022-06-09","close":134.2658},{"date":"2022-06-10","close":129.1118},{"date":"2022-06-13","close":125.1734},{"date":"2022-06-14","close":122.978},{"date":"2022-06-15","close":123.4397},{"date":"2022-06-16","close":118.8228},{"date":"2022-06-17","close":118.2669},{"date":"2022-06-21","close":118.8511},{"date":"2022-06-22","close":118.9265},{"date":"2022-06-23","close":119.5578},{"date":"2022-06-24","close":124.2123},{"date":"2022-06-27","close":124.608},{"date":"2022-06-28","close":121.8474},{"date":"2022-06-29","close":119.9158},{"date":"2022-06-30","close":118.7098},{"date":"2022-07-01","close":120.01},{"date":"2022-07-05","close":119.3599},{"date":"2022-07-06","close":120.6036},{"date":"2022-07-07","close":122.1018},{"date":"2022-07-08","close":120.434},{"date":"2022-07-11","close":120.4623},{"date":"2022-07-12","close":119.5483},{"date":"2022-07-13","close":118.4554},{"date":"2022-07-14","close":117.8147},{"date":"2022-07-15","close":121.5364},{"date":"2022-07-18","close":119.5483},{"date":"2022-07-19","close":124.6552},{"date":"2022-07-20","close":126.1156},{"date":"2022-07-21","close":129.4039},{"date":"2022-07-22","close":128.7538},{"date":"2022-07-25","close":129.1778},{"date":"2022-07-26","close":131.0999},{"date":"2022-07-27","close":133.4837},{"date":"2022-07-28","close":137.8085},{"date":"2022-07-29","close":139.8154},{"date":"2022-08-01","close":138.9768},{"date":"2022-08-02","close":137.9309},{"date":"2022-08-03","close":140.1075},{"date":"2022-08-04","close":140.1169},{"date":"2022-08-05","close":140.0604},{"date":"2022-08-08","close":139.382},{"date":"2022-08-09","close":137.9498},{"date":"2022-08-10","close":140.7105},{"date":"2022-08-11","close":141.5821},{"date":"2022-08-12","close":144.4146},{"date":"2022-08-15","close":144.3957},{"date":"2022-08-16","close":145.0399},{"date":"2022-08-17","close":143.9883},{"date":"2022-08-18","close":145.2767},{"date":"2022-08-19","close":142.8989},{"date":"2022-08-22","close":139.0242},{"date":"2022-08-23","close":138.6074},{"date":"2022-08-24","close":137.859},{"date":"2022-08-25","close":140.2557},{"date":"2022-08-26","close":133.6528},{"date":"2022-08-29","close":133.3022},{"date":"2022-08-30","close":131.9096},{"date":"2022-08-31","close":129.4465},{"date":"2022-09-01","close":131.4643},{"date":"2022-09-02","close":130.0717},{"date":"2022-09-06","close":131.1707},{"date":"2022-09-07","close":133.8327},{"date":"2022-09-08","close":135.699},{"date":"2022-09-09","close":138.039},{"date":"2022-09-12","close":139.8389},{"date":"2022-09-13","close":135.0074},{"date":"2022-09-14","close":135.5664},{"date":"2022-09-15","close":133.6811},{"date":"2022-09-16","close":130.9907},{"date":"2022-09-19","close":132.838},{"date":"2022-09-20","close":131.8527},{"date":"2022-09-21","close":130.5738},{"date":"2022-09-22","close":128.016},{"date":"2022-09-23","close":127.0781},{"date":"2022-09-26","close":126.5002},{"date":"2022-09-27","close":124.3876},{"date":"2022-09-28","close":126.8602},{"date":"2022-09-29","close":127.0876},{"date":"2022-09-30","close":126.3391},{"date":"2022-10-03","close":130.5359},{"date":"2022-10-04","close":135.9263},{"date":"2022-10-05","close":136.8926},{"date":"2022-10-06","close":134.9506},{"date":"2022-10-07","close":129.6265},{"date":"2022-10-10","close":129.2001},{"date":"2022-10-11","close":129.238},{"date":"2022-10-12","close":128.3191},{"date":"2022-10-13","close":130.8296},{"date":"2022-10-14","close":127.2391},{"date":"2022-10-17","close":130.9433},{"date":"2022-10-18","close":133.2359},{"date":"2022-10-19","close":131.6822},{"date":"2022-10-20","close":128.1391},{"date":"2022-10-21","close":131.9948},{"date":"2022-10-24","close":134.1169},{"date":"2022-10-25","close":138.3611},{"date":"2022-10-26","close":137.859},{"date":"2022-10-27","close":138.9674},{"date":"2022-10-28","close":142.3684},{"date":"2022-10-31","close":142.1694},{"date":"2022-11-01","close":143.6568},{"date":"2022-11-02","close":142.681},{"date":"2022-11-03","close":146.4514},{"date":"2022-11-04","close":150.3356},{"date":"2022-11-07","close":150.0609},{"date":"2022-11-08","close":149.862},{"date":"2022-11-09","close":148.8335},{"date":"2022-11-10","close":154.385},{"date":"2022-11-11","close":153.8804},{"date":"2022-11-14","close":153.9279},{"date":"2022-11-15","close":154.6326},{"date":"2022-11-16","close":154.0137},{"date":"2022-11-17","close":154.8611},{"date":"2022-11-18","close":157.1274},{"date":"2022-11-21","close":156.6894},{"date":"2022-11-22","close":158.5272},{"date":"2022-11-23","close":157.4607},{"date":"2022-11-25","close":158.1749},{"date":"2022-11-28","close":154.785},{"date":"2022-11-29","close":154.4041},{"date":"2022-11-30","close":155.642},{"date":"2022-12-01","close":155.5563},{"date":"2022-12-02","close":155.5087},{"date":"2022-12-05","close":152.6996},{"date":"2022-12-06","close":150.2714},{"date":"2022-12-07","close":149.7572},{"date":"2022-12-08","close":151.1665},{"date":"2022-12-09","close":150.7189},{"date":"2022-12-12","close":153.1471},{"date":"2022-12-13","close":155.8229},{"date":"2022-12-14","close":153.6518},{"date":"2022-12-15","close":147.9575},{"date":"2022-12-16","close":147.1195},{"date":"2022-12-19","close":147.1195},{"date":"2022-12-20","close":148.4622},{"date":"2022-12-21","close":150.5666},{"date":"2022-12-22","close":148.6526},{"date":"2022-12-23","close":149.3097},{"date":"2022-12-27","close":149.8239},{"date":"2022-12-28","close":148.3098},{"date":"2022-12-29","close":149.8334},{"date":"2022-12-30","close":149.4525},{"date":"2023-01-03","close":150.2143},{"date":"2023-01-04","close":151.2332},{"date":"2023-01-05","close":149.6905},{"date":"2023-01-06","close":153.4043},{"date":"2023-01-09","close":153.1947},{"date":"2023-01-10","close":152.7472},{"date":"2023-01-11","close":156.2514},{"date":"2023-01-12","close":156.8418},{"date":"2023-01-13","close":156.5942},{"date":"2023-01-17","close":154.6517},{"date":"2023-01-18","close":150.0048},{"date":"2023-01-19","close":144.6056},{"date":"2023-01-20","close":148.0813},{"date":"2023-01-23","close":151.3284},{"date":"2023-01-24","close":153.9661},{"date":"2023-01-25","close":151.5379},{"date":"2023-01-26","close":153.2138},{"date":"2023-01-27","close":154.4898},{"date":"2023-01-30","close":153.1852},{"date":"2023-01-31","close":154.4612},{"date":"2023-02-01","close":155.5372},{"date":"2023-02-02","close":154.2231},{"date":"2023-02-03","close":155.442},{"date":"2023-02-06","close":154.5945},{"date":"2023-02-07","close":156.6323},{"date":"2023-02-08","close":160.8126},{"date":"2023-02-09","close":159.2795},{"date":"2023-02-10","close":162.7456},{"date":"2023-02-13","close":165.9927},{"date":"2023-02-14","close":164.7072},{"date":"2023-02-15","close":165.45},{"date":"2023-02-16","close":165.7927},{"date":"2023-02-17","close":166.8688},{"date":"2023-02-21","close":162.6027},{"date":"2023-02-22","close":163.1265},{"date":"2023-02-23","close":164.5263},{"date":"2023-02-24","close":164.9738},{"date":"2023-02-27","close":166.0499},{"date":"2023-02-28","close":166.5736},{"date":"2023-03-01","close":165.5261},{"date":"2023-03-02","close":166.7831},{"date":"2023-03-03","close":169.9026},{"date":"2023-03-06","close":169.5199},{"date":"2023-03-07","close":167.941},{"date":"2023-03-08","close":169.5773},{"date":"2023-03-09","close":166.8596},{"date":"2023-03-10","close":162.9649},{"date":"2023-03-13","close":161.8836},{"date":"2023-03-14","close":164.429},{"date":"2023-03-15","close":152.41},{"date":"2023-03-16","close":157.2999},{"date":"2023-03-17","close":153.2521},{"date":"2023-03-20","close":156.5152},{"date":"2023-03-21","close":159.7496},{"date":"2023-03-22","close":159.0032},{"date":"2023-03-23","close":157.453},{"date":"2023-03-24","close":156.5918},{"date":"2023-03-27","close":156.8214},{"date":"2023-03-28","close":158.4578},{"date":"2023-03-29","close":160.4099},{"date":"2023-03-30","close":161.807},{"date":"2023-03-31","close":163.9601},{"date":"2023-04-03","close":163.1946},{"date":"2023-04-04","close":155.2617},{"date":"2023-04-05","close":151.6444},{"date":"2023-04-06","close":149.5201},{"date":"2023-04-10","close":150.6588},{"date":"2023-04-11","close":151.9603},{"date":"2023-04-12","close":155.2329},{"date":"2023-04-13","close":153.7688},{"date":"2023-04-14","close":154.8502},{"date":"2023-04-17","close":156.0368},{"date":"2023-04-18","close":156.6396},{"date":"2023-04-19","close":156.3621},{"date":"2023-04-20","close":155.9411},{"date":"2023-04-21","close":155.8645},{"date":"2023-04-24","close":156.7353},{"date":"2023-04-25","close":156.7258},{"date":"2023-04-26","close":154.9459},{"date":"2023-04-27","close":160.7353},{"date":"2023-04-28","close":159.9219},{"date":"2023-05-01","close":161.5104},{"date":"2023-05-02","close":165.7878},{"date":"2023-05-03","close":164.9553},{"date":"2023-05-04","close":161.185},{"date":"2023-05-05","close":164.5226},{"date":"2023-05-08","close":163.3973},{"date":"2023-05-09","close":164.0417},{"date":"2023-05-10","close":162.6566},{"date":"2023-05-11","close":162.0891},{"date":"2023-05-12","close":162.1469},{"date":"2023-05-15","close":163.4357},{"date":"2023-05-16","close":160.0597},{"date":"2023-05-17","close":164.4745},{"date":"2023-05-18","close":167.9468},{"date":"2023-05-19","close":167.5043},{"date":"2023-05-22","close":167.5331},{"date":"2023-05-23","close":164.8208},{"date":"2023-05-24","close":161.7526},{"date":"2023-05-25","close":170.1975},{"date":"2023-05-26","close":175.4972},{"date":"2023-05-30","close":174.872},{"date":"2023-05-31","close":169.1875},{"date":"2023-06-01","close":172.2077},{"date":"2023-06-02","close":179.3638},{"date":"2023-06-05","close":176.5841},{"date":"2023-06-06","close":176.4206},{"date":"2023-06-07","close":181.4029},{"date":"2023-06-08","close":180.6527},{"date":"2023-06-09","close":180.1525},{"date":"2023-06-12","close":182.3166},{"date":"2023-06-13","close":186.4621},{"date":"2023-06-14","close":185.7023},{"date":"2023-06-15","close":189.3765},{"date":"2023-06-16","close":183.9614},{"date":"2023-06-20","close":186.818},{"date":"2023-06-21","close":187.4048},{"date":"2023-06-22","close":188.1358},{"date":"2023-06-23","close":187.0393},{"date":"2023-06-26","close":188.5975},{"date":"2023-06-27","close":190.1075},{"date":"2023-06-28","close":187.3182},{"date":"2023-06-29","close":191.2618},{"date":"2023-06-30","close":193.4259},{"date":"2023-07-03","close":192.9738},{"date":"2023-07-05","close":191.3098},{"date":"2023-07-06","close":190.2037},{"date":"2023-07-07","close":190.8866},{"date":"2023-07-10","close":195.3111},{"date":"2023-07-11","close":195.2245},{"date":"2023-07-12","close":194.2146},{"date":"2023-07-13","close":196.5615},{"date":"2023-07-14","close":195.6958},{"date":"2023-07-17","close":198.1004},{"date":"2023-07-18","close":202.3133},{"date":"2023-07-19","close":201.8035},{"date":"2023-07-20","close":202.8615},{"date":"2023-07-21","close":199.7644},{"date":"2023-07-24","close":199.447},{"date":"2023-07-25","close":198.4178},{"date":"2023-07-26","close":195.2919},{"date":"2023-07-27","close":194.3877},{"date":"2023-07-28","close":195.5419},{"date":"2023-07-31","close":197.4848},{"date":"2023-08-01","close":210.6428},{"date":"2023-08-02","close":210.5178},{"date":"2023-08-03","close":208.8153},{"date":"2023-08-04","close":208.487},{"date":"2023-08-07","close":213.4988},{"date":"2023-08-08","close":212.6393},{"date":"2023-08-09","close":210.3508},{"date":"2023-08-10","close":209.4816},{"date":"2023-08-11","close":210.8625},{"date":"2023-08-14","close":211.5192},{"date":"2023-08-15","close":210.457},{"date":"2023-08-16","close":208.6704},{"date":"2023-08-17","close":207.0192},{"date":"2023-08-18","close":207.2799},{"date":"2023-08-21","close":208.3325},{"date":"2023-08-22","close":209.8293},{"date":"2023-08-23","close":213.7016},{"date":"2023-08-24","close":213.325},{"date":"2023-08-25","close":216.5503},{"date":"2023-08-28","close":218.472},{"date":"2023-08-29","close":220.2488},{"date":"2023-08-30","close":222.1801},{"date":"2023-08-31","close":222.4601},{"date":"2023-09-01","close":225.6468},{"date":"2023-09-05","close":221.6876},{"date":"2023-09-06","close":223.6576},{"date":"2023-09-07","close":226.7477},{"date":"2023-09-08","close":228.0224},{"date":"2023-09-11","close":229.8668},{"date":"2023-09-12","close":220.075},{"date":"2023-09-13","close":213.8078},{"date":"2023-09-14","close":214.5224},{"date":"2023-09-15","close":210.1673},{"date":"2023-09-18","close":211.6254},{"date":"2023-09-19","close":208.7381},{"date":"2023-09-20","close":207.2799},{"date":"2023-09-21","close":203.4173},{"date":"2023-09-22","close":205.3582},{"date":"2023-09-25","close":208.487},{"date":"2023-09-26","close":203.8228},{"date":"2023-09-27","close":206.9998},{"date":"2023-09-28","close":208.1297},{"date":"2023-09-29","close":205.9569},{"date":"2023-10-02","close":203.0213},{"date":"2023-10-03","close":201.8722},{"date":"2023-10-04","close":202.1522},{"date":"2023-10-05","close":196.2037},{"date":"2023-10-06","close":202.9731},{"date":"2023-10-09","close":205.9569},{"date":"2023-10-10","close":205.9183},{"date":"2023-10-11","close":208.458},{"date":"2023-10-12","close":209.9837},{"date":"2023-10-13","close":201.4376},{"date":"2023-10-16","close":204.3636},{"date":"2023-10-17","close":204.4988},{"date":"2023-10-18","close":195.4602},{"date":"2023-10-19","close":193.046},{"date":"2023-10-20","close":187.3293},{"date":"2023-10-23","close":188.7585},{"date":"2023-10-24","close":192.7853},{"date":"2023-10-25","close":188.5267},{"date":"2023-10-26","close":189.8014},{"date":"2023-10-27","close":188.604},{"date":"2023-10-30","close":190.9892},{"date":"2023-10-31","close":200.7713},{"date":"2023-11-01","close":207.4537},{"date":"2023-11-02","close":208.7381},{"date":"2023-11-03","close":208.2436},{"date":"2023-11-06","close":209.8336},{"date":"2023-11-07","close":209.2616},{"date":"2023-11-08","close":210.968},{"date":"2023-11-09","close":211.7242},{"date":"2023-11-10","close":215.0594},{"date":"2023-11-13","close":215.7865},{"date":"2023-11-14","close":221.148},{"date":"2023-11-15","close":218.7726},{"date":"2023-11-16","close":219.8876},{"date":"2023-11-17","close":220.8571},{"date":"2023-11-20","close":220.0039},{"date":"2023-11-21","close":220.0912},{"date":"2023-11-22","close":221.9332},{"date":"2023-11-24","close":221.7491},{"date":"2023-11-27","close":221.8072},{"date":"2023-11-28","close":217.7449},{"date":"2023-11-29","close":218.9181},{"date":"2023-11-30","close":220.7504},{"date":"2023-12-01","close":223.436},{"date":"2023-12-04","close":221.2449},{"date":"2023-12-05","close":218.7241},{"date":"2023-12-06","close":220.0039},{"date":"2023-12-07","close":220.9831},{"date":"2023-12-08","close":225.2296},{"date":"2023-12-11","close":227.5274},{"date":"2023-12-12","close":229.8251},{"date":"2023-12-13","close":229.5731},{"date":"2023-12-14","close":230.4553},{"date":"2023-12-15","close":230.1742},{"date":"2023-12-18","close":229.9027},{"date":"2023-12-19","close":230.8916},{"date":"2023-12-20","close":226.8197},{"date":"2023-12-21","close":230.0579},{"date":"2023-12-22","close":231.3667},{"date":"2023-12-26","close":232.8889},{"date":"2023-12-27","close":233.4803},{"date":"2023-12-28","close":233.4124},{"date":"2023-12-29","close":233.4803},{"date":"2024-01-02","close":231.6188},{"date":"2024-01-03","close":225.9956},{"date":"2024-01-04","close":227.3335},{"date":"2024-01-05","close":227.7019},{"date":"2024-01-08","close":231.6963},{"date":"2024-01-09","close":232.1811},{"date":"2024-01-10","close":233.5481},{"date":"2024-01-11","close":236.001},{"date":"2024-01-12","close":234.731},{"date":"2024-01-16","close":234.3722},{"date":"2024-01-17","close":230.0287},{"date":"2024-01-18","close":232.8016},{"date":"2024-01-19","close":237.1451},{"date":"2024-01-22","close":236.4664},{"date":"2024-01-23","close":235.8362},{"date":"2024-01-24","close":234.2074},{"date":"2024-01-25","close":238.3279},{"date":"2024-01-26","close":238.3957},{"date":"2024-01-29","close":241.1395},{"date":"2024-01-30","close":242.6423},{"date":"2024-01-31","close":238.5799},{"date":"2024-02-01","close":256.5063},{"date":"2024-02-02","close":261.8679},{"date":"2024-02-05","close":261.2086},{"date":"2024-02-06","close":262.8568},{"date":"2024-02-07","close":264.5341},{"date":"2024-02-08","close":264.8831},{"date":"2024-02-09","close":269.4883},{"date":"2024-02-12","close":265.6975},{"date":"2024-02-13","close":264.0784},{"date":"2024-02-14","close":267.2197},{"date":"2024-02-15","close":267.3845},{"date":"2024-02-16","close":269.0617},{"date":"2024-02-20","close":267.6753},{"date":"2024-02-21","close":268.7127},{"date":"2024-02-22","close":275.9066},{"date":"2024-02-23","close":276.2458},{"date":"2024-02-26","close":275.635},{"date":"2024-02-27","close":274.9273},{"date":"2024-02-28","close":278.214},{"date":"2024-02-29","close":280.1918},{"date":"2024-03-01","close":284.7486},{"date":"2024-03-04","close":287.5408},{"date":"2024-03-05","close":283.0325},{"date":"2024-03-06","close":287.6959},{"date":"2024-03-07","close":291.9521},{"date":"2024-03-08","close":289.3262},{"date":"2024-03-11","close":284.6677},{"date":"2024-03-12","close":289.5693},{"date":"2024-03-13","close":292.0008},{"date":"2024-03-14","close":292.0493},{"date":"2024-03-15","close":289.7249},{"date":"2024-03-18","close":290.5517},{"date":"2024-03-19","close":294.6461},{"date":"2024-03-20","close":301.3081},{"date":"2024-03-21","close":306.8615},{"date":"2024-03-22","close":307.8923},{"date":"2024-03-25","close":303.3214},{"date":"2024-03-26","close":303.5158},{"date":"2024-03-27","close":305.7722},{"date":"2024-03-28","close":304.0994},{"date":"2024-04-01","close":303.4672},{"date":"2024-04-02","close":306.1126},{"date":"2024-04-03","close":312.1327},{"date":"2024-04-04","close":311.3741},{"date":"2024-04-05","close":321.4401},{"date":"2024-04-08","close":316.8788},{"date":"2024-04-09","close":305.2567},{"date":"2024-04-10","close":305.743},{"date":"2024-04-11","close":308.5537},{"date":"2024-04-12","close":309.7597},{"date":"2024-04-15","close":306.628},{"date":"2024-04-16","close":306.6961},{"date":"2024-04-17","close":301.668},{"date":"2024-04-18","close":300.462},{"date":"2024-04-19","close":294.7044},{"date":"2024-04-22","close":299.6353},{"date":"2024-04-23","close":304.255},{"date":"2024-04-24","close":310.0417},{"date":"2024-04-25","close":308.3981},{"date":"2024-04-26","close":315.4005},{"date":"2024-04-29","close":317.5498},{"date":"2024-04-30","close":309.5262},{"date":"2024-05-01","close":303.4672},{"date":"2024-05-02","close":306.6183},{"date":"2024-05-03","close":312.6369},{"date":"2024-05-06","close":319.2116},{"date":"2024-05-07","close":319.3969},{"date":"2024-05-08","close":322.294},{"date":"2024-05-09","close":325.0838},{"date":"2024-05-10","close":322.4598},{"date":"2024-05-13","close":320.4504},{"date":"2024-05-14","close":322.3428},{"date":"2024-05-15","close":329.6685},{"date":"2024-05-16","close":322.0794},{"date":"2024-05-17","close":322.1379},{"date":"2024-05-20","close":325.0741},{"date":"2024-05-21","close":328.4687},{"date":"2024-05-22","close":327.9322},{"date":"2024-05-23","close":330.1173},{"date":"2024-05-24","close":332.5266},{"date":"2024-05-28","close":329.0833},{"date":"2024-05-29","close":324.7229},{"date":"2024-05-30","close":326.0008},{"date":"2024-05-31","close":324.6839},{"date":"2024-06-03","close":316.4998},{"date":"2024-06-04","close":308.4131},{"date":"2024-06-05","close":318.5775},{"date":"2024-06-06","close":305.7696},{"date":"2024-06-07","close":307.106},{"date":"2024-06-10","close":315.0561},{"date":"2024-06-11","close":311.3396},{"date":"2024-06-12","close":319.1433},{"date":"2024-06-13","close":320.2943},{"date":"2024-06-14","close":311.1932},{"date":"2024-06-17","close":317.3484},{"date":"2024-06-18","close":319.5529},{"date":"2024-06-20","close":315.3097},{"date":"2024-06-21","close":312.2077},{"date":"2024-06-24","close":314.1781},{"date":"2024-06-25","close":314.8415},{"date":"2024-06-26","close":307.5352},{"date":"2024-06-27","close":306.2378},{"date":"2024-06-28","close":305.8575},{"date":"2024-07-01","close":304.7064},{"date":"2024-07-02","close":305.5941},{"date":"2024-07-03","close":310.608},{"date":"2024-07-05","close":309.5837},{"date":"2024-07-08","close":311.1347},{"date":"2024-07-09","close":310.8908},{"date":"2024-07-10","close":319.0457},{"date":"2024-07-11","close":320.7528},{"date":"2024-07-12","close":322.3721},{"date":"2024-07-15","close":319.0067},{"date":"2024-07-16","close":324.3035},{"date":"2024-07-17","close":303.8578},{"date":"2024-07-18","close":301.4873},{"date":"2024-07-19","close":304.2382},{"date":"2024-07-22","close":312.4613},{"date":"2024-07-23","close":314.0416},{"date":"2024-07-24","close":292.2496},{"date":"2024-07-25","close":285.6945},{"date":"2024-07-26","close":290.4841},{"date":"2024-07-29","close":289.333},{"date":"2024-07-30","close":280.1929},{"date":"2024-07-31","close":297.3123},{"date":"2024-08-01","close":290.5718},{"date":"2024-08-02","close":273.3842},{"date":"2024-08-05","close":266.7286},{"date":"2024-08-06","close":271.7496},{"date":"2024-08-07","close":271.779},{"date":"2024-08-08","close":281.3707},{"date":"2024-08-09","close":285.4423},{"date":"2024-08-12","close":282.3005},{"date":"2024-08-13","close":289.1127},{"date":"2024-08-14","close":291.9608},{"date":"2024-08-15","close":296.0324},{"date":"2024-08-16","close":290.3752},{"date":"2024-08-19","close":290.7374},{"date":"2024-08-20","close":289.9445},{"date":"2024-08-21","close":293.3213},{"date":"2024-08-22","close":291.3638},{"date":"2024-08-23","close":293.6247},{"date":"2024-08-26","close":290.6003},{"date":"2024-08-27","close":289.739},{"date":"2024-08-28","close":287.3607},{"date":"2024-08-29","close":294.6915},{"date":"2024-08-30","close":300.4074},{"date":"2024-09-03","close":283.5729},{"date":"2024-09-04","close":282.6333},{"date":"2024-09-05","close":279.6481},{"date":"2024-09-06","close":278.9141},{"date":"2024-09-09","close":283.2304},{"date":"2024-09-10","close":282.1733},{"date":"2024-09-11","close":290.8255},{"date":"2024-09-12","close":296.9329},{"date":"2024-09-13","close":299.3014},{"date":"2024-09-16","close":300.0355},{"date":"2024-09-17","close":305.1054},{"date":"2024-09-18","close":307.9633},{"date":"2024-09-19","close":321.9301},{"date":"2024-09-20","close":323.5744},{"date":"2024-09-23","close":322.7816},{"date":"2024-09-24","close":320.4326},{"date":"2024-09-25","close":321.5679},{"date":"2024-09-26","close":325.9429},{"date":"2024-09-27","close":321.4701},{"date":"2024-09-30","close":324.3965},{"date":"2024-10-01","close":320.6186},{"date":"2024-10-02","close":321.0198},{"date":"2024-10-03","close":320.0117},{"date":"2024-10-04","close":325.9724},{"date":"2024-10-07","close":327.5188},{"date":"2024-10-08","close":328.4486},{"date":"2024-10-09","close":331.0618},{"date":"2024-10-10","close":329.7797},{"date":"2024-10-11","close":334.1351},{"date":"2024-10-14","close":338.2654},{"date":"2024-10-15","close":330.8563},{"date":"2024-10-16","close":333.8513},{"date":"2024-10-17","close":341.0842},{"date":"2024-10-18","close":340.7808},{"date":"2024-10-21","close":339.6944},{"date":"2024-10-22","close":336.2492},{"date":"2024-10-23","close":337.6292},{"date":"2024-10-24","close":337.9522},{"date":"2024-10-25","close":337.1692},{"date":"2024-10-28","close":338.1676},{"date":"2024-10-29","close":338.2066},{"date":"2024-10-30","close":335.5249},{"date":"2024-10-31","close":324.5336},{"date":"2024-11-01","close":327.8809},{"date":"2024-11-04","close":325.0051},{"date":"2024-11-05","close":331.2376},{"date":"2024-11-06","close":352.5362},{"date":"2024-11-07","close":353.8907},{"date":"2024-11-08","close":359.8877},{"date":"2024-11-11","close":365.07},{"date":"2024-11-12","close":362.1648},{"date":"2024-11-13","close":362.8224},{"date":"2024-11-14","close":355.1666},{"date":"2024-11-15","close":352.3497},{"date":"2024-11-18","close":351.2112},{"date":"2024-11-19","close":356.9628},{"date":"2024-11-20","close":353.7926},{"date":"2024-11-21","close":364.0885},{"date":"2024-11-22","close":370.429},{"date":"2024-11-25","close":369.7126},{"date":"2024-11-26","close":370.3112},{"date":"2024-11-27","close":365.0995},{"date":"2024-11-29","close":368.4758},{"date":"2024-12-02","close":365.335},{"date":"2024-12-03","close":366.8368},{"date":"2024-12-04","close":370.537},{"date":"2024-12-05","close":364.1867},{"date":"2024-12-06","close":364.3535},{"date":"2024-12-09","close":357.326},{"date":"2024-12-10","close":351.8589},{"date":"2024-12-11","close":355.2157},{"date":"2024-12-12","close":352.0063},{"date":"2024-12-13","close":349.4249},{"date":"2024-12-16","close":348.5808},{"date":"2024-12-17","close":340.6601},{"date":"2024-12-18","close":328.9213},{"date":"2024-12-19","close":329.4317},{"date":"2024-12-20","close":331.8658},{"date":"2024-12-23","close":331.4633},{"date":"2024-12-24","close":335.2225},{"date":"2024-12-26","close":333.868},{"date":"2024-12-27","close":328.4404},{"date":"2024-12-30","close":326.232},{"date":"2024-12-31","close":325.7314},{"date":"2025-01-02","close":325.8197},{"date":"2025-01-03","close":336.2433},{"date":"2025-01-06","close":342.1127},{"date":"2025-01-07","close":337.5487},{"date":"2025-01-08","close":338.7265},{"date":"2025-01-10","close":335.1342},{"date":"2025-01-13","close":334.5747},{"date":"2025-01-14","close":333.8484},{"date":"2025-01-15","close":336.2433},{"date":"2025-01-16","close":338.805},{"date":"2025-01-17","close":339.8748},{"date":"2025-01-21","close":351.0149},{"date":"2025-01-22","close":364.3634},{"date":"2025-01-23","close":362.8519},{"date":"2025-01-24","close":362.155},{"date":"2025-01-27","close":305.7872},{"date":"2025-01-28","close":306.8866},{"date":"2025-01-29","close":311.7253},{"date":"2025-01-30","close":321.0496},{"date":"2025-01-31","close":320.4018},{"date":"2025-02-03","close":309.5759},{"date":"2025-02-04","close":308.879},{"date":"2025-02-05","close":309.4188},{"date":"2025-02-06","close":310.0077},{"date":"2025-02-07","close":307.2595},{"date":"2025-02-10","close":313.9631},{"date":"2025-02-11","close":310.6555},{"date":"2025-02-12","close":304.1481},{"date":"2025-02-13","close":302.1164},{"date":"2025-02-14","close":303.4512},{"date":"2025-02-18","close":307.3282},{"date":"2025-02-19","close":303.7065},{"date":"2025-02-20","close":303.1078},{"date":"2025-02-21","close":291.8695},{"date":"2025-02-24","close":284.4886},{"date":"2025-02-25","close":282.2312},{"date":"2025-02-26","close":291.8499},{"date":"2025-02-27","close":285.0088},{"date":"2025-02-28","close":287.8945},{"date":"2025-03-03","close":273.3093},{"date":"2025-03-04","close":274.0553},{"date":"2025-03-05","close":282.4079},{"date":"2025-03-06","close":272.4161},{"date":"2025-03-07","close":279.7087},{"date":"2025-03-10","close":273.473},{"date":"2025-03-11","close":278.103},{"date":"2025-03-12","close":287.688},{"date":"2025-03-13","close":279.4723},{"date":"2025-03-14","close":289.2346},{"date":"2025-03-17","close":292.8007},{"date":"2025-03-18","close":286.3089},{"date":"2025-03-19","close":290.1704},{"date":"2025-03-20","close":291.126},{"date":"2025-03-21","close":291.0374},{"date":"2025-03-24","close":298.327},{"date":"2025-03-25","close":295.5294},{"date":"2025-03-26","close":281.2651},{"date":"2025-03-27","close":276.7238},{"date":"2025-03-28","close":270.0843},{"date":"2025-03-31","close":267.7792},{"date":"2025-04-01","close":272.5766},{"date":"2025-04-02","close":279.6102},{"date":"2025-04-03","close":256.9628},{"date":"2025-04-04","close":242.8464},{"date":"2025-04-07","close":248.688},{"date":"2025-04-08","close":247.7521},{"date":"2025-04-09","close":279.3639},{"date":"2025-04-10","close":266.6857},{"date":"2025-04-11","close":273.3943},{"date":"2025-04-14","close":273.6897},{"date":"2025-04-15","close":272.9904},{"date":"2025-04-16","close":265.149},{"date":"2025-04-17","close":264.3215},{"date":"2025-04-21","close":255.6034},{"date":"2025-04-22","close":262.9325},{"date":"2025-04-23","close":271.5521},{"date":"2025-04-24","close":282.7428},{"date":"2025-04-25","close":284.516},{"date":"2025-04-28","close":283.4521},{"date":"2025-04-29","close":286.3581},{"date":"2025-04-30","close":289.9833},{"date":"2025-05-01","close":297.1646},{"date":"2025-05-02","close":295.2437},{"date":"2025-05-05","close":295.1547},{"date":"2025-05-06","close":294.6901},{"date":"2025-05-07","close":298.7332},{"date":"2025-05-08","close":303.5177},{"date":"2025-05-09","close":306.3152},{"date":"2025-05-12","close":318.395},{"date":"2025-05-13","close":326.9557},{"date":"2025-05-14","close":325.3147},{"date":"2025-05-15","close":323.0707},{"date":"2025-05-16","close":325.295},{"date":"2025-05-19","close":325.5125},{"date":"2025-05-20","close":324.4844},{"date":"2025-05-21","close":318.6323},{"date":"2025-05-22","close":317.3867},{"date":"2025-05-23","close":317.3769},{"date":"2025-05-27","close":324.3954},{"date":"2025-05-28","close":321.934},{"date":"2025-05-29","close":321.0838},{"date":"2025-05-30","close":316.5267},{"date":"2025-06-02","close":315.2021},{"date":"2025-06-03","close":322.102},{"date":"2025-06-04","close":323.3278},{"date":"2025-06-05","close":322.7347},{"date":"2025-06-06","close":327.6477},{"date":"2025-06-09","close":322.0723},{"date":"2025-06-10","close":320.5204},{"date":"2025-06-11","close":321.9735},{"date":"2025-06-12","close":326.5504},{"date":"2025-06-13","close":319.947},{"date":"2025-06-16","close":334.1324},{"date":"2025-06-17","close":326.7184},{"date":"2025-06-18","close":331.0185},{"date":"2025-06-20","close":327.4302},{"date":"2025-06-23","close":329.1305},{"date":"2025-06-24","close":339.3222},{"date":"2025-06-25","close":338.4226},{"date":"2025-06-26","close":344.1462},{"date":"2025-06-27","close":349.1778},{"date":"2025-06-30","close":352.8946},{"date":"2025-07-01","close":350.967},{"date":"2025-07-02","close":354.0809},{"date":"2025-07-03","close":358.0647},{"date":"2025-07-07","close":354.3774},{"date":"2025-07-08","close":352.8848},{"date":"2025-07-09","close":355.6526},{"date":"2025-07-10","close":353.5372},{"date":"2025-07-11","close":356.483},{"date":"2025-07-14","close":356.1568},{"date":"2025-07-15","close":357.9559},{"date":"2025-07-16","close":358.727},{"date":"2025-07-17","close":376.3524},{"date":"2025-07-18","close":374.2765},{"date":"2025-07-21","close":369.3734},{"date":"2025-07-22","close":368.375},{"date":"2025-07-23","close":375.8779},{"date":"2025-07-24","close":380.4845},{"date":"2025-07-25","close":387.6711},{"date":"2025-07-28","close":388.2543},{"date":"2025-07-29","close":384.641},{"date":"2025-07-30","close":384.7199},{"date":"2025-07-31","close":379.4239},{"date":"2025-08-01","close":376.0411},{"date":"2025-08-04","close":379.4633},{"date":"2025-08-05","close":351.543},{"date":"2025-08-06","close":353.2295},{"date":"2025-08-07","close":356.2276},{"date":"2025-08-08","close":358.8784},{"date":"2025-08-11","close":356.1782},{"date":"2025-08-12","close":359.3334},{"date":"2025-08-13","close":353.5868},{"date":"2025-08-14","close":351.2229},{"date":"2025-08-15","close":347.1973},{"date":"2025-08-18","close":349.6404},{"date":"2025-08-19","close":345.1895},{"date":"2025-08-20","close":342.4398},{"date":"2025-08-21","close":341.609},{"date":"2025-08-22","close":343.8147},{"date":"2025-08-25","close":341.9849},{"date":"2025-08-26","close":348.1765},{"date":"2025-08-27","close":347.5633},{"date":"2025-08-28","close":351.4603},{"date":"2025-08-29","close":345.328},{"date":"2025-09-02","close":339.9968},{"date":"2025-09-03","close":339.2451},{"date":"2025-09-04","close":344.418},{"date":"2025-09-05","close":345.2192},{"date":"2025-09-08","close":345.6741},{"date":"2025-09-09","close":344.4279},{"date":"2025-09-10","close":358.2948},{"date":"2025-09-11","close":356.1485},{"date":"2025-09-12","close":361.905},{"date":"2025-09-15","close":371.4397},{"date":"2025-09-16","close":367.1372},{"date":"2025-09-17","close":359.3828},{"date":"2025-09-18","close":367.2163},{"date":"2025-09-19","close":370.4111},{"date":"2025-09-22","close":374.1795},{"date":"2025-09-23","close":364.4964},{"date":"2025-09-24","close":368.1461},{"date":"2025-09-25","close":360.7576},{"date":"2025-09-26","close":361.5885},{"date":"2025-09-29","close":363.1413},{"date":"2025-09-30","close":370.1638},{"date":"2025-10-01","close":369.7583},{"date":"2025-10-02","close":372.6464},{"date":"2025-10-03","close":369.3824},{"date":"2025-10-06","close":375.8708},{"date":"2025-10-07","close":366.8899},{"date":"2025-10-08","close":372.5871},{"date":"2025-10-09","close":373.0717},{"date":"2025-10-10","close":365.0502},{"date":"2025-10-13","close":371.2716},{"date":"2025-10-14","close":370.2627},{"date":"2025-10-15","close":377.5522},{"date":"2025-10-16","close":371.4892},{"date":"2025-10-17","close":369.2242},{"date":"2025-10-20","close":373.5662},{"date":"2025-10-21","close":369.3824},{"date":"2025-10-22","close":356.6628},{"date":"2025-10-23","close":368.334},{"date":"2025-10-24","close":372.1815},{"date":"2025-10-27","close":375.5939},{"date":"2025-10-28","close":371.9046},{"date":"2025-10-29","close":383.5164},{"date":"2025-10-30","close":378.9073},{"date":"2025-10-31","close":377.394},{"date":"2025-11-03","close":382.3493},{"date":"2025-11-04","close":373.5959},{"date":"2025-11-05","close":381.2316},{"date":"2025-11-06","close":374.3081},{"date":"2025-11-07","close":370.7078},{"date":"2025-11-10","close":376.4603},{"date":"2025-11-11","close":364.8958},{"date":"2025-11-12","close":366.3736},{"date":"2025-11-13","close":351.1692},{"date":"2025-11-14","close":349.503},{"date":"2025-11-17","close":339.9419},{"date":"2025-11-18","close":335.5185},{"date":"2025-11-19","close":342.8182},{"date":"2025-11-20","close":325.5012},{"date":"2025-11-21","close":328.9924},{"date":"2025-11-24","close":327.7229},{"date":"2025-11-25","close":333.8919},{"date":"2025-11-26","close":338.8906},{"date":"2025-11-28","close":343.0562},{"date":"2025-12-01","close":336.9268},{"date":"2025-12-02","close":330.3809},{"date":"2025-12-03","close":332.8208},{"date":"2025-12-04","close":336.1532},{"date":"2025-12-05","close":334.8936},{"date":"2025-12-08","close":340.5767},{"date":"2025-12-09","close":338.96},{"date":"2025-12-10","close":350.5543},{"date":"2025-12-11","close":347.4896},{"date":"2025-12-12","close":329.2602},{"date":"2025-12-15","close":330.4801},{"date":"2025-12-16","close":327.227},{"date":"2025-12-17","close":313.2326},{"date":"2025-12-18","close":313.3615},{"date":"2025-12-19","close":315.1963},{"date":"2025-12-22","close":317.7651},{"date":"2025-12-23","close":320.1653},{"date":"2025-12-24","close":321.0183},{"date":"2025-12-26","close":319.5305},{"date":"2025-12-29","close":318.8164},{"date":"2025-12-30","close":318.2313},{"date":"2025-12-31","close":315.9005},{"date":"2026-01-02","close":324.6284},{"date":"2026-01-05","close":319.6198},{"date":"2026-01-06","close":330.2421},{"date":"2026-01-07","close":320.0264},{"date":"2026-01-08","close":317.9536},{"date":"2026-01-09","close":321.8514},{"date":"2026-01-12","close":326.4038},{"date":"2026-01-13","close":329.6569},{"date":"2026-01-14","close":328.4271},{"date":"2026-01-15","close":330.728},{"date":"2026-01-16","close":340.9337},{"date":"2026-01-20","close":334.8242},{"date":"2026-01-21","close":335.1912},{"date":"2026-01-22","close":331.3033},{"date":"2026-01-23","close":328.5064},{"date":"2026-01-26","close":329.5577},{"date":"2026-01-27","close":338.3947},{"date":"2026-01-28","close":344.4745},{"date":"2026-01-29","close":351.4667},{"date":"2026-01-30","close":348.5409},{"date":"2026-02-02","close":356.4952},{"date":"2026-02-03","close":359.5599},{"date":"2026-02-04","close":362.0096},{"date":"2026-02-05","close":351.7643},{"date":"2026-02-06","close":370.7574},{"date":"2026-02-09","close":373.9708},{"date":"2026-02-10","close":374.3775},{"date":"2026-02-11","close":392.8449},{"date":"2026-02-12","close":387.1321},{"date":"2026-02-13","close":386.061},{"date":"2026-02-17","close":388.2826},{"date":"2026-02-18","close":377.2636},{"date":"2026-02-19","close":374.2287},{"date":"2026-02-20","close":370.321},{"date":"2026-02-23","close":359.0838},{"date":"2026-02-24","close":371.4913},{"date":"2026-02-25","close":370.4698},{"date":"2026-02-26","close":371.5211},{"date":"2026-02-27","close":372.8402},{"date":"2026-03-02","close":374.3081},{"date":"2026-03-03","close":352.647},{"date":"2026-03-04","close":351.556},{"date":"2026-03-05","close":351.8833},{"date":"2026-03-06","close":344.901},{"date":"2026-03-09","close":350.9708},{"date":"2026-03-10","close":359.1929},{"date":"2026-03-11","close":353.9502},{"date":"2026-03-12","close":346.8371},{"date":"2026-03-13","close":353.5622},{"date":"2026-03-16","close":359.173},{"date":"2026-03-17","close":362.068},{"date":"2026-03-18","close":358.6756},{"date":"2026-03-19","close":358.3672},{"date":"2026-03-20","close":354.9549},{"date":"2026-03-23","close":357.8797},{"date":"2026-03-24","close":372.1655},{"date":"2026-03-25","close":373.0608},{"date":"2026-03-26","close":355.2534},{"date":"2026-03-27","close":355.512},{"date":"2026-03-30","close":341.7536},{"date":"2026-03-31","close":355.8204},{"date":"2026-04-01","close":363.6696},{"date":"2026-04-02","close":359.2327},{"date":"2026-04-06","close":362.0083},{"date":"2026-04-07","close":366.9426},{"date":"2026-04-08","close":383.5861},{"date":"2026-04-09","close":398.3693},{"date":"2026-04-10","close":400.916},{"date":"2026-04-13","close":401.2742},{"date":"2026-04-14","close":399.8217},{"date":"2026-04-15","close":393.0171},{"date":"2026-04-16","close":390.6991},{"date":"2026-04-17","close":404.1094},{"date":"2026-04-20","close":405.4624},{"date":"2026-04-21","close":407.5814},{"date":"2026-04-22","close":411.7298},{"date":"2026-04-23","close":422.3049},{"date":"2026-04-24","close":421.7279},{"date":"2026-04-27","close":414.6148},{"date":"2026-04-28","close":410.934},{"date":"2026-04-29","close":408.6459},{"date":"2026-04-30","close":430.7708},{"date":"2026-05-01","close":423.3494},{"date":"2026-05-04","close":420.2555},{"date":"2026-05-05","close":408.7354},{"date":"2026-05-06","close":419.2109},{"date":"2026-05-07","close":397.0859},{"date":"2026-05-08","close":400.5281},{"date":"2026-05-11","close":417.9753},{"date":"2026-05-12","close":400.548},{"date":"2026-05-13","close":405.9448},{"date":"2026-05-14","close":407.1019},{"date":"2026-05-15","close":398.4631},{"date":"2026-05-18","close":380.9361},{"date":"2026-05-19","close":370.9705},{"date":"2026-05-20","close":378.7614},{"date":"2026-05-21","close":380.577},{"date":"2026-05-22","close":390.3929},{"date":"2026-05-26","close":402.1441},{"date":"2026-05-27","close":405.3762},{"date":"2026-05-28","close":400.957},{"date":"2026-05-29","close":399.6203},{"date":"2026-06-01","close":399.1015},{"date":"2026-06-02","close":416.5987},{"date":"2026-06-03","close":420.1799},{"date":"2026-06-04","close":417.5862},{"date":"2026-06-05","close":394.9717},{"date":"2026-06-08","close":402.1541},{"date":"2026-06-09","close":400.7375},{"date":"2026-06-10","close":374.5418},{"date":"2026-06-11","close":392.6773},{"date":"2026-06-12","close":390.4328},{"date":"2026-06-15","close":406.0645},{"date":"2026-06-16","close":406.7129},{"date":"2026-06-17","close":408.6382},{"date":"2026-06-18","close":420.7385},{"date":"2026-06-22","close":434.7142},{"date":"2026-06-23","close":404.2888},{"date":"2026-06-24","close":403.6005},{"date":"2026-06-25","close":418.8431},{"date":"2026-06-26","close":401.6952},{"date":"2026-06-29","close":407.2615},{"date":"2026-06-30","close":425.0779},{"date":"2026-07-01","close":411.3016},{"date":"2026-07-02","close":397.5454},{"date":"2026-07-06","close":412.4089},{"date":"2026-07-07","close":394.7123},{"date":"2026-07-08","close":398.5828},{"date":"2026-07-09","close":404.8375},{"date":"2026-07-10","close":406.2839},{"date":"2026-07-13","close":401.8648},{"date":"2026-07-14","close":414.5038},{"date":"2026-07-15","close":411.8503},{"date":"2026-07-16","close":395.3009},{"date":"2026-07-17","close":399.0118},{"date":"2026-07-20","close":400.4283},{"date":"2026-07-21","close":401.9645},{"date":"2026-07-22","close":405.9148},{"date":"2026-07-23","close":414.1147},{"date":"2026-07-24","close":403.0818},{"date":"2026-07-27","close":397.6651},{"date":"2026-07-28","close":385.3153},{"date":"2026-07-29","close":360.995},{"date":"2026-07-30","close":385.9438},{"date":"2026-07-31","close":414.1846},{"date":"2026-08-03","close":437.1582},{"date":"2026-08-04","close":443.6823},{"date":"2026-08-05","close":446.1861},{"date":"2026-08-06","close":447.0939},{"date":"2026-08-07","close":448.68},{"date":"2026-08-10","close":444.96},{"date":"2026-08-11","close":459.29},{"date":"2026-08-12","close":459.96},{"date":"2026-08-13","close":453.33},{"date":"2026-08-14","close":451.51},{"date":"2026-08-17","close":455.4},{"date":"2026-08-18","close":431.33},{"date":"2026-08-19","close":424.67},{"date":"2026-08-20","close":415.29},{"date":"2026-08-21","close":419.2},{"date":"2026-08-24","close":408.67},{"date":"2026-08-25","close":409.2},{"date":"2026-08-26","close":419.44},{"date":"2026-08-27","close":416.04},{"date":"2026-08-28","close":402.78},{"date":"2026-08-31","close":401.88},{"date":"2026-09-01","close":390.71},{"date":"2026-09-02","close":390.85},{"date":"2026-09-03","close":397.12},{"date":"2026-09-04","close":410.85},{"date":"2026-09-08","close":422.13},{"date":"2026-09-09","close":415.22},{"date":"2026-09-10","close":409.15},{"date":"2026-09-11","close":425.37},{"date":"2026-09-14","close":393.16},{"date":"2026-09-15","close":392.4},{"date":"2026-09-16","close":397.8},{"date":"2026-09-17","close":409.46},{"date":"2026-09-18","close":424.77},{"date":"2026-09-21","close":435.43},{"date":"2026-09-22","close":442.49},{"date":"2026-09-23","close":438.76},{"date":"2026-09-24","close":440.0},{"date":"2026-09-25","close":439.98},{"date":"2026-09-28","close":431.41},{"date":"2026-09-29","close":433.27},{"date":"2026-09-30","close":429.71},{"date":"2026-10-01","close":437.28},{"date":"2026-10-02","close":436.11},{"date":"2026-10-05","close":432.6},{"date":"2026-10-06","close":445.09},{"date":"2026-10-07","close":431.33},{"date":"2026-10-08","close":424.51},{"date":"2026-10-09","close":429.65},{"date":"2026-10-12","close":426.69},{"date":"2026-10-13","close":428.31},{"date":"2026-10-14","close":408.85},{"date":"2026-10-15","close":402.48},{"date":"2026-10-16","close":391.25},{"date":"2026-10-19","close":391.5},{"date":"2026-10-20","close":381.98},{"date":"2026-10-21","close":393.94},{"date":"2026-10-22","close":368.66}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":368.99,"low_30d":362.57,"support":371.51,"high_30d":452.0,"change_1d":-6.3,"change_7d":-5.8,"change_30d":-13.3,"resistance":443.06,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7.08,"per":32.76,"quarter":"2024-Q2"},{"pbr":7.54,"per":32.78,"quarter":"2024-Q3"},{"pbr":7.83,"per":31.6,"quarter":"2024-Q4"},{"pbr":6.43,"per":24.5,"quarter":"2025-Q1"},{"pbr":8.41,"per":31.12,"quarter":"2025-Q2"},{"pbr":8.71,"per":31.99,"quarter":"2025-Q3"},{"pbr":7.23,"per":26.17,"quarter":"2025-Q4"},{"pbr":8.0,"per":29.26,"quarter":"2026-Q1"},{"pbr":9.33,"per":34.39,"quarter":"2026-Q2"},{"pbr":7.25,"per":29.85,"quarter":"현재"}],"timeline":[{"close":305.8575,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":324.3965,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":325.7314,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":267.7792,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":352.8946,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":370.1638,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":315.9005,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":355.8204,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":425.0779,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":7.84,"pbr_5y_low":6.43,"per_5y_avg":30.51,"per_5y_low":24.5,"current_pbr":7.25,"current_per":29.85,"pbr_5y_high":9.33,"per_5y_high":34.39,"pbr_5y_median":7.83,"per_5y_median":31.6,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":33.3,"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":["RSI 24 (30 이하 과매도 구간)","전분기 대비 매출 14% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Specialty Industrial Machinery"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +14.5%"},"momentum":{"grade":"F","reason":"RSI 24"},"valuation":{"grade":"C","reason":"PER 29.83x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.0%"},"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":1.46,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.05,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.77,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.05,"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":0.92,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":33.47,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.68,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.76,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":7.08,"per":32.76,"close":305.8575,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":7.54,"per":32.78,"close":324.3965,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.83,"per":31.6,"close":325.7314,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.43,"per":24.5,"close":267.7792,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.41,"per":31.12,"close":352.8946,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":8.71,"per":31.99,"close":370.1638,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.23,"per":26.17,"close":315.9005,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":8.0,"per":29.26,"close":355.8204,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":9.33,"per":34.39,"close":425.0779,"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":"29.8배"},{"label":"PBR","value":"7.2배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"4.1%"}],"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":3.15,"pbr":8.29,"per":40.01,"roa":0.014613481426104911,"roe":0.04053520292287943,"revenue":8531000000.0,"market_cap":163900522496.0,"net_income":821000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.33466182159184155,"total_assets":56181000000.0,"total_equity":20254000000.0,"profit_margin":0.09623725237369593,"dividend_yield":1.03,"fiscal_quarter":"Q2","operating_income":1392000000.0,"operating_margin":0.16316961669206423},{"eps":2.81,"pbr":null,"per":null,"roa":0.01572115821003903,"roe":0.04381482418416393,"revenue":7451000000.0,"market_cap":null,"net_income":866000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3559253791437391,"total_assets":55085000000.0,"total_equity":19765000000.0,"profit_margin":0.11622600993155281,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1172000000.0,"operating_margin":0.15729432290967654},{"eps":3.33,"pbr":null,"per":null,"roa":0.027466000824222445,"roe":0.05832689832689833,"revenue":7055000000.0,"market_cap":null,"net_income":1133000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3682494684620836,"total_assets":41251000000.0,"total_equity":19425000000.0,"profit_margin":0.16059532246633593,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1377000000.0,"operating_margin":0.19518072289156627},{"eps":3.07,"pbr":null,"per":null,"roa":0.024846248462484625,"roe":0.05348159915276675,"revenue":6988000000.0,"market_cap":null,"net_income":1010000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3827990841442473,"total_assets":40650000000.0,"total_equity":18885000000.0,"profit_margin":0.14453348597595878,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1367000000.0,"operating_margin":0.19562106468231252},{"eps":2.95,"pbr":null,"per":null,"roa":0.024242723479892363,"roe":0.05266262669598327,"revenue":7028000000.0,"market_cap":null,"net_income":982000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3695219123505976,"total_assets":40507000000.0,"total_equity":18647000000.0,"profit_margin":0.13972680705748436,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1256000000.0,"operating_margin":0.17871371656232213},{"eps":2.72,"pbr":null,"per":null,"roa":0.024588073254093762,"roe":0.052091213660434454,"revenue":6377000000.0,"market_cap":null,"net_income":964000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.383722753645915,"total_assets":39206000000.0,"total_equity":18506000000.0,"profit_margin":0.15116826093774502,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1229000000.0,"operating_margin":0.19272385134075584},{"eps":2.83,"pbr":null,"per":null,"roa":0.025298976055860973,"roe":0.052520553872782344,"revenue":6240000000.0,"market_cap":null,"net_income":971000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3891025641025641,"total_assets":38381000000.0,"total_equity":18488000000.0,"profit_margin":0.15560897435897436,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1307000000.0,"operating_margin":0.2094551282051282},{"eps":2.84,"pbr":null,"per":null,"roa":0.02571617901926802,"roe":0.052780247946853584,"revenue":6345000000.0,"market_cap":null,"net_income":1009000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3851851851851852,"total_assets":39236000000.0,"total_equity":19117000000.0,"profit_margin":0.15902285263987392,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1259000000.0,"operating_margin":0.1984239558707644},{"eps":2.539708916722425,"pbr":null,"per":null,"roa":0.025215205302049213,"roe":0.051667620583797286,"revenue":6350000000.0,"market_cap":null,"net_income":993000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3793700787401575,"total_assets":39381000000.0,"total_equity":19219000000.0,"profit_margin":0.15637795275590552,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1217000000.0,"operating_margin":0.19165354330708662},{"eps":2.0997996179547944,"pbr":null,"per":null,"roa":0.02130530686388997,"roe":0.04255650010366992,"revenue":5943000000.0,"market_cap":null,"net_income":821000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.37304391721352853,"total_assets":38535000000.0,"total_equity":19292000000.0,"profit_margin":0.138145717651018,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1083000000.0,"operating_margin":0.18223119636547197},{"eps":2.4169435310198306,"pbr":null,"per":null,"roa":0.02458888426311407,"roe":0.049642782097079216,"revenue":5967000000.0,"market_cap":null,"net_income":945000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3745600804424334,"total_assets":38432000000.0,"total_equity":19036000000.0,"profit_margin":0.1583710407239819,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1078000000.0,"operating_margin":0.18066029830735714},{"eps":2.2788324721044115,"pbr":null,"per":null,"roa":0.023894446083295343,"roe":0.04846869390197465,"revenue":5880000000.0,"market_cap":null,"net_income":891000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.373469387755102,"total_assets":37289000000.0,"total_equity":18383000000.0,"profit_margin":0.15153061224489797,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1085000000.0,"operating_margin":0.18452380952380953}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":9.3353,"per":32.76,"date":"2024-06","close":305.86,"source":"reported"},{"eps":9.3353,"per":31.85,"date":"2024-07","close":297.31,"source":"reported"},{"eps":9.3353,"per":32.18,"date":"2024-08","close":300.41,"source":"reported"},{"eps":9.8965,"per":32.78,"date":"2024-09","close":324.4,"source":"reported"},{"eps":9.8965,"per":32.79,"date":"2024-10","close":324.53,"source":"reported"},{"eps":9.8965,"per":37.23,"date":"2024-11","close":368.48,"source":"reported"},{"eps":10.3095,"per":31.6,"date":"2024-12","close":325.73,"source":"reported"},{"eps":10.3095,"per":31.08,"date":"2025-01","close":320.4,"source":"reported"},{"eps":10.3095,"per":27.93,"date":"2025-02","close":287.89,"source":"reported"},{"eps":10.9297,"per":24.5,"date":"2025-03","close":267.78,"source":"reported"},{"eps":10.9297,"per":26.53,"date":"2025-04","close":289.98,"source":"reported"},{"eps":10.9297,"per":28.96,"date":"2025-05","close":316.53,"source":"reported"},{"eps":11.34,"per":31.12,"date":"2025-06","close":352.89,"source":"reported"},{"eps":11.34,"per":33.46,"date":"2025-07","close":379.42,"source":"reported"},{"eps":11.34,"per":30.45,"date":"2025-08","close":345.33,"source":"reported"},{"eps":11.57,"per":31.99,"date":"2025-09","close":370.16,"source":"reported"},{"eps":11.57,"per":32.62,"date":"2025-10","close":377.39,"source":"reported"},{"eps":11.57,"per":29.65,"date":"2025-11","close":343.06,"source":"reported"},{"eps":12.07,"per":26.17,"date":"2025-12","close":315.9,"source":"reported"},{"eps":12.07,"per":28.88,"date":"2026-01","close":348.54,"source":"reported"},{"eps":12.07,"per":30.89,"date":"2026-02","close":372.84,"source":"reported"},{"eps":12.16,"per":29.26,"date":"2026-03","close":355.82,"source":"reported"},{"eps":12.16,"per":35.43,"date":"2026-04","close":430.77,"source":"reported"},{"eps":12.16,"per":32.86,"date":"2026-05","close":399.62,"source":"reported"},{"eps":12.36,"per":34.39,"date":"2026-06","close":425.08,"source":"reported"},{"eps":12.36,"per":33.51,"date":"2026-07","close":414.18,"source":"reported"},{"eps":12.36,"per":32.51,"date":"2026-08","close":401.88,"source":"reported"},{"eps":12.36,"per":34.77,"date":"2026-09","close":429.71,"source":"reported"},{"eps":12.36,"per":29.83,"date":"2026-10","close":368.66,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":31.31,"std":2.79,"count":29,"current":29.83,"lower_1sd":28.52,"upper_1sd":34.1},"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":"Eaton Corporation plc","phase":"above-fold","symbol_resolved":true}