{"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":"2026-10-23T10:01:08.649527+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":9.3,"direction":"higher_better","percentile":74},{"name":"영업이익 성장률","unit":"%","value":29.4,"direction":"higher_better","percentile":87}],"summary":"매출 +9.3%","percentile":80},"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":"B","metrics":[{"name":"RSI (14)","unit":"","value":86.3,"direction":null,"percentile":86},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":6.1,"direction":"higher_better","percentile":73}],"summary":"RSI 86","percentile":76},"valuation":{"grade":"C","metrics":[],"summary":"PER 22.49x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":23.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 23.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.04,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":4.06,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":33.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 4.1x","percentile":48}},"signals":[],"summary":"The Home Depot, Inc.(HD)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 3267.15억. 현재가 $327.66, 전일 대비 +4.3%, 30일 +6.1%. PER 22.5배 / ROE 23.7%. 기술적 시그널: RSI 86(과매수), MACD 골든크로스.","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":2.12,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.12%","value_pct":2.12},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":47.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":4.06,"direction":"lower_better","percentile":null}],"summary":"배당성향 48%로 낮아 안정적","percentile":54},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.12},"catalysts":["ROE 23.7% (20% 이상)"],"portfolio":null,"technical":{"macd":2.9458881175089005,"grade":"C","trend":"상승","atr_14":7.150114285714295,"rsi_14":86.31869022532001,"sma_20":296.273,"sma_60":316.3643333333333,"comment":"상승 추세, RSI 86","analysis":"RSI(14) 86.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.95)가 시그널선(-2.02)을 상회합니다(골든크로스). SMA20 296, SMA60 316 — 혼조세입니다. 볼린저밴드 271~322 (현재 위치 111%).","bb_lower":270.60611697926686,"bb_upper":321.9398830207332,"macd_signal":-2.0241658262557647},"change_pct":4.33,"chart_data":[{"date":"2024-10-23","open":383.31,"high":386.87,"low":379.61,"close":382.43,"volume":3159000,"rsi_14":14.4,"sma_20":401.48,"sma_60":392.8,"sma_120":352.9},{"date":"2024-10-24","open":384.97,"high":386.8,"low":380.95,"close":385.34,"volume":2550300,"rsi_14":24.24,"sma_20":400.77,"sma_60":393.72,"sma_120":353.42},{"date":"2024-10-25","open":386.14,"high":386.14,"low":380.7,"close":381.73,"volume":1941400,"rsi_14":11.79,"sma_20":399.5,"sma_60":394.34,"sma_120":353.92},{"date":"2024-10-28","open":386.08,"high":388.36,"low":384.64,"close":385.54,"volume":2586500,"rsi_14":26.24,"sma_20":398.27,"sma_60":395.02,"sma_120":354.46},{"date":"2024-10-29","open":376.98,"high":381.92,"low":372.3,"close":378.06,"volume":3822700,"rsi_14":20.67,"sma_20":396.27,"sma_60":395.4,"sma_120":354.96},{"date":"2024-10-30","open":377.99,"high":380.57,"low":375.06,"close":375.62,"volume":2795600,"rsi_14":25.14,"sma_20":393.72,"sma_60":395.68,"sma_120":355.36},{"date":"2024-10-31","open":373.69,"high":378.63,"low":373.69,"close":376.8,"volume":2518600,"rsi_14":33.54,"sma_20":391.59,"sma_60":395.79,"sma_120":355.78},{"date":"2024-11-01","open":377.8,"high":381.54,"low":375.13,"close":375.69,"volume":3277800,"rsi_14":35.03,"sma_20":389.4,"sma_60":395.88,"sma_120":356.24},{"date":"2024-11-04","open":375.07,"high":383.24,"low":374.23,"close":378.54,"volume":2690500,"rsi_14":34.87,"sma_20":388.34,"sma_60":396.0,"sma_120":356.72},{"date":"2024-11-05","open":377.96,"high":383.0,"low":376.9,"close":382.86,"volume":2496500,"rsi_14":52.43,"sma_20":388.25,"sma_60":395.99,"sma_120":357.18},{"date":"2024-11-06","open":377.07,"high":377.07,"low":365.28,"close":371.65,"volume":7133400,"rsi_14":27.3,"sma_20":387.62,"sma_60":395.84,"sma_120":357.58},{"date":"2024-11-07","open":374.16,"high":382.55,"low":373.97,"close":382.24,"volume":4323100,"rsi_14":56.2,"sma_20":386.75,"sma_60":395.79,"sma_120":358.07},{"date":"2024-11-08","open":386.6,"high":388.9,"low":384.98,"close":388.42,"volume":3448700,"rsi_14":67.09,"sma_20":387.43,"sma_60":396.0,"sma_120":358.66},{"date":"2024-11-11","open":390.21,"high":393.88,"low":388.36,"close":390.71,"volume":4071500,"rsi_14":68.04,"sma_20":387.96,"sma_60":396.1,"sma_120":359.28},{"date":"2024-11-12","open":396.41,"high":398.11,"low":384.87,"close":385.72,"volume":5647100,"rsi_14":61.83,"sma_20":388.35,"sma_60":396.0,"sma_120":359.91},{"date":"2024-11-13","open":391.51,"high":394.97,"low":389.21,"close":392.53,"volume":3083100,"rsi_14":65.08,"sma_20":389.61,"sma_60":395.88,"sma_120":360.62},{"date":"2024-11-14","open":390.43,"high":393.78,"low":386.98,"close":388.25,"volume":3348100,"rsi_14":55.81,"sma_20":391.05,"sma_60":395.77,"sma_120":361.31},{"date":"2024-11-15","open":385.55,"high":391.3,"low":385.55,"close":390.6,"volume":3239500,"rsi_14":75.29,"sma_20":392.4,"sma_60":395.67,"sma_120":361.99},{"date":"2024-11-18","open":388.04,"high":394.78,"low":386.56,"close":392.77,"volume":3394300,"rsi_14":68.12,"sma_20":394.61,"sma_60":395.75,"sma_120":362.71},{"date":"2024-11-19","open":390.8,"high":391.54,"low":382.16,"close":389.28,"volume":3239400,"rsi_14":51.63,"sma_20":394.94,"sma_60":395.63,"sma_120":363.36},{"date":"2024-11-20","open":388.52,"high":389.19,"low":382.7,"close":382.78,"volume":4732200,"rsi_14":37.03,"sma_20":395.84,"sma_60":395.25,"sma_120":363.91},{"date":"2024-11-21","open":384.05,"high":393.68,"low":383.14,"close":392.78,"volume":3722200,"rsi_14":59.91,"sma_20":397.48,"sma_60":395.0,"sma_120":364.59},{"date":"2024-11-22","open":394.35,"high":402.05,"low":393.25,"close":401.92,"volume":4932500,"rsi_14":62.38,"sma_20":398.86,"sma_60":395.26,"sma_120":365.36},{"date":"2024-11-25","open":406.7,"high":411.72,"low":406.18,"close":410.21,"volume":4544200,"rsi_14":76.18,"sma_20":400.85,"sma_60":395.7,"sma_120":366.17},{"date":"2024-11-26","open":410.14,"high":420.45,"low":406.41,"close":411.03,"volume":2758600,"rsi_14":75.27,"sma_20":403.43,"sma_60":396.15,"sma_120":366.99},{"date":"2024-11-27","open":412.3,"high":413.75,"low":409.76,"close":410.95,"volume":2293500,"rsi_14":73.73,"sma_20":405.31,"sma_60":396.5,"sma_120":367.84},{"date":"2024-11-29","open":412.27,"high":414.61,"low":411.28,"close":412.81,"volume":2028700,"rsi_14":82.06,"sma_20":407.82,"sma_60":397.02,"sma_120":368.66},{"date":"2024-12-02","open":412.69,"high":414.04,"low":407.07,"close":410.73,"volume":2617100,"rsi_14":93.29,"sma_20":409.87,"sma_60":397.48,"sma_120":369.44},{"date":"2024-12-03","open":413.39,"high":414.31,"low":407.23,"close":413.03,"volume":2714000,"rsi_14":91.19,"sma_20":411.94,"sma_60":398.3,"sma_120":370.17},{"date":"2024-12-04","open":410.2,"high":412.53,"low":409.32,"close":411.65,"volume":1968800,"rsi_14":78.95,"sma_20":414.23,"sma_60":399.22,"sma_120":370.86},{"date":"2024-12-05","open":410.38,"high":413.42,"low":409.69,"close":410.32,"volume":2523500,"rsi_14":50.56,"sma_20":417.04,"sma_60":400.17,"sma_120":371.54},{"date":"2024-12-06","open":412.4,"high":419.18,"low":410.78,"close":414.97,"volume":3161400,"rsi_14":64.42,"sma_20":419.3,"sma_60":401.18,"sma_120":372.24},{"date":"2024-12-09","open":415.91,"high":419.77,"low":411.76,"close":412.86,"volume":3426000,"rsi_14":56.09,"sma_20":420.42,"sma_60":402.24,"sma_120":372.89},{"date":"2024-12-10","open":410.67,"high":411.06,"low":405.39,"close":406.52,"volume":3354900,"rsi_14":34.41,"sma_20":420.04,"sma_60":402.95,"sma_120":373.49},{"date":"2024-12-11","open":409.06,"high":411.73,"low":405.24,"close":405.36,"volume":4211200,"rsi_14":36.06,"sma_20":419.47,"sma_60":403.88,"sma_120":374.06},{"date":"2024-12-12","open":405.41,"high":406.68,"low":397.47,"close":398.66,"volume":3673600,"rsi_14":19.64,"sma_20":418.21,"sma_60":404.66,"sma_120":374.61},{"date":"2024-12-13","open":399.96,"high":402.24,"low":398.43,"close":401.13,"volume":2649500,"rsi_14":28.73,"sma_20":417.02,"sma_60":405.49,"sma_120":375.29},{"date":"2024-12-16","open":401.96,"high":402.57,"low":395.08,"close":395.09,"volume":2879600,"rsi_14":24.14,"sma_20":415.42,"sma_60":406.15,"sma_120":375.88},{"date":"2024-12-17","open":394.41,"high":394.8,"low":390.79,"close":392.94,"volume":3726500,"rsi_14":9.14,"sma_20":413.37,"sma_60":406.64,"sma_120":376.46},{"date":"2024-12-18","open":391.53,"high":395.09,"low":378.42,"close":378.85,"volume":4225500,"rsi_14":6.32,"sma_20":411.7,"sma_60":406.58,"sma_120":376.9},{"date":"2024-12-19","open":379.73,"high":380.12,"low":370.26,"close":370.38,"volume":4576100,"rsi_14":6.0,"sma_20":407.99,"sma_60":406.49,"sma_120":377.33},{"date":"2024-12-20","open":368.79,"high":378.34,"low":368.49,"close":377.67,"volume":8046400,"rsi_14":20.67,"sma_20":404.04,"sma_60":406.39,"sma_120":377.83},{"date":"2024-12-23","open":376.23,"high":378.29,"low":372.32,"close":377.53,"volume":2433800,"rsi_14":24.0,"sma_20":400.34,"sma_60":406.12,"sma_120":378.34},{"date":"2024-12-24","open":377.22,"high":381.08,"low":375.65,"close":381.08,"volume":1392600,"rsi_14":25.98,"sma_20":397.23,"sma_60":405.77,"sma_120":378.88},{"date":"2024-12-26","open":377.6,"high":380.73,"low":376.73,"close":380.12,"volume":1319500,"rsi_14":29.57,"sma_20":394.65,"sma_60":405.51,"sma_120":379.36},{"date":"2024-12-27","open":377.23,"high":380.43,"low":376.49,"close":377.92,"volume":1942700,"rsi_14":29.54,"sma_20":392.3,"sma_60":405.17,"sma_120":379.85},{"date":"2024-12-30","open":375.68,"high":376.34,"low":371.02,"close":374.62,"volume":2444700,"rsi_14":41.85,"sma_20":389.89,"sma_60":404.69,"sma_120":380.25},{"date":"2024-12-31","open":375.18,"high":376.58,"low":372.57,"close":374.2,"volume":2179700,"rsi_14":60.69,"sma_20":387.47,"sma_60":404.18,"sma_120":380.57},{"date":"2025-01-02","open":377.22,"high":377.74,"low":371.69,"close":373.69,"volume":2415700,"rsi_14":32.03,"sma_20":385.42,"sma_60":403.58,"sma_120":380.84},{"date":"2025-01-03","open":375.0,"high":376.14,"low":371.14,"close":374.38,"volume":2231600,"rsi_14":36.48,"sma_20":384.21,"sma_60":403.0,"sma_120":381.13},{"date":"2025-01-06","open":375.65,"high":379.01,"low":373.28,"close":374.57,"volume":3274500,"rsi_14":10.59,"sma_20":384.2,"sma_60":402.6,"sma_120":381.33},{"date":"2025-01-07","open":376.04,"high":377.0,"low":368.53,"close":369.62,"volume":2274300,"rsi_14":7.15,"sma_20":384.0,"sma_60":402.07,"sma_120":381.46},{"date":"2025-01-08","open":368.44,"high":372.95,"low":365.65,"close":372.48,"volume":2848500,"rsi_14":28.91,"sma_20":383.33,"sma_60":401.18,"sma_120":381.67},{"date":"2025-01-10","open":374.12,"high":377.97,"low":370.0,"close":375.07,"volume":5323400,"rsi_14":51.81,"sma_20":382.77,"sma_60":400.08,"sma_120":381.92},{"date":"2025-01-13","open":375.16,"high":380.81,"low":372.96,"close":374.38,"volume":3512900,"rsi_14":50.73,"sma_20":382.17,"sma_60":398.86,"sma_120":382.16},{"date":"2025-01-14","open":375.74,"high":379.21,"low":374.82,"close":377.85,"volume":3405200,"rsi_14":63.48,"sma_20":381.87,"sma_60":397.67,"sma_120":382.47},{"date":"2025-01-15","open":391.19,"high":392.49,"low":386.49,"close":390.65,"volume":4584800,"rsi_14":79.55,"sma_20":382.68,"sma_60":396.73,"sma_120":382.96},{"date":"2025-01-16","open":390.82,"high":394.52,"low":388.56,"close":393.77,"volume":2305900,"rsi_14":81.52,"sma_20":384.5,"sma_60":396.06,"sma_120":383.45},{"date":"2025-01-17","open":397.77,"high":398.69,"low":393.0,"close":393.82,"volume":3229000,"rsi_14":97.33,"sma_20":386.53,"sma_60":395.45,"sma_120":383.89},{"date":"2025-01-21","open":397.3,"high":404.24,"low":397.3,"close":402.52,"volume":3568100,"rsi_14":97.83,"sma_20":388.99,"sma_60":394.97,"sma_120":384.39},{"date":"2025-01-22","open":401.67,"high":401.67,"low":393.77,"close":394.51,"volume":3581400,"rsi_14":76.39,"sma_20":391.44,"sma_60":394.54,"sma_120":384.8},{"date":"2025-01-23","open":395.92,"high":398.92,"low":393.21,"close":398.63,"volume":3840300,"rsi_14":80.11,"sma_20":393.94,"sma_60":393.99,"sma_120":385.21},{"date":"2025-01-24","open":398.35,"high":399.23,"low":395.14,"close":398.74,"volume":2369800,"rsi_14":78.3,"sma_20":396.76,"sma_60":393.48,"sma_120":385.7},{"date":"2025-01-27","open":399.13,"high":409.99,"low":398.26,"close":408.72,"volume":3699200,"rsi_14":76.5,"sma_20":401.54,"sma_60":393.31,"sma_120":386.3},{"date":"2025-01-28","open":407.15,"high":407.15,"low":400.86,"close":402.91,"volume":2818300,"rsi_14":62.42,"sma_20":402.99,"sma_60":393.27,"sma_120":386.9},{"date":"2025-01-29","open":404.24,"high":405.35,"low":396.13,"close":397.7,"volume":2384900,"rsi_14":54.63,"sma_20":405.46,"sma_60":393.21,"sma_120":387.42},{"date":"2025-01-30","open":400.58,"high":401.45,"low":395.87,"close":398.74,"volume":3081300,"rsi_14":44.48,"sma_20":406.89,"sma_60":393.15,"sma_120":388.04},{"date":"2025-01-31","open":397.46,"high":400.55,"low":394.72,"close":396.32,"volume":2761000,"rsi_14":53.15,"sma_20":407.56,"sma_60":393.16,"sma_120":388.59},{"date":"2025-02-03","open":390.68,"high":396.24,"low":385.76,"close":393.22,"volume":2896200,"rsi_14":40.21,"sma_20":407.5,"sma_60":393.16,"sma_120":389.12},{"date":"2025-02-04","open":393.94,"high":396.89,"low":390.65,"close":395.85,"volume":2150800,"rsi_14":45.2,"sma_20":406.82,"sma_60":393.74,"sma_120":389.69},{"date":"2025-02-05","open":399.37,"high":399.37,"low":392.62,"close":398.09,"volume":2212100,"rsi_14":26.32,"sma_20":407.19,"sma_60":394.69,"sma_120":390.24},{"date":"2025-02-06","open":399.14,"high":401.91,"low":397.3,"close":398.41,"volume":2023700,"rsi_14":36.76,"sma_20":407.16,"sma_60":395.39,"sma_120":390.75},{"date":"2025-02-07","open":397.49,"high":398.54,"low":391.04,"close":391.88,"volume":2530200,"rsi_14":34.09,"sma_20":406.46,"sma_60":395.88,"sma_120":391.17},{"date":"2025-02-10","open":395.03,"high":399.17,"low":393.25,"close":398.25,"volume":2617600,"rsi_14":48.96,"sma_20":405.4,"sma_60":396.46,"sma_120":391.63},{"date":"2025-02-11","open":398.26,"high":400.73,"low":397.05,"close":400.53,"volume":1441800,"rsi_14":58.98,"sma_20":405.15,"sma_60":397.16,"sma_120":392.1},{"date":"2025-02-12","open":393.05,"high":394.08,"low":386.83,"close":391.66,"volume":3387000,"rsi_14":47.34,"sma_20":404.54,"sma_60":397.63,"sma_120":392.46},{"date":"2025-02-13","open":393.17,"high":397.28,"low":392.0,"close":396.75,"volume":3067900,"rsi_14":51.43,"sma_20":404.33,"sma_60":398.38,"sma_120":392.84},{"date":"2025-02-14","open":399.22,"high":402.11,"low":393.03,"close":393.93,"volume":3004400,"rsi_14":43.56,"sma_20":404.09,"sma_60":399.05,"sma_120":393.23},{"date":"2025-02-18","open":392.79,"high":393.32,"low":385.0,"close":387.98,"volume":3994000,"rsi_14":36.23,"sma_20":403.55,"sma_60":399.54,"sma_120":393.49},{"date":"2025-02-19","open":382.12,"high":383.48,"low":378.0,"close":380.4,"volume":3780000,"rsi_14":35.26,"sma_20":401.98,"sma_60":399.74,"sma_120":393.7},{"date":"2025-02-20","open":378.06,"high":379.75,"low":376.23,"close":379.64,"volume":2703500,"rsi_14":22.09,"sma_20":400.09,"sma_60":399.91,"sma_120":393.91},{"date":"2025-02-21","open":381.33,"high":382.69,"low":369.3,"close":370.65,"volume":5287000,"rsi_14":12.7,"sma_20":397.26,"sma_60":399.95,"sma_120":394.05},{"date":"2025-02-24","open":371.41,"high":371.85,"low":363.82,"close":367.88,"volume":5722000,"rsi_14":14.99,"sma_20":396.03,"sma_60":399.87,"sma_120":394.19},{"date":"2025-02-25","open":370.36,"high":385.76,"low":369.58,"close":378.34,"volume":6823900,"rsi_14":26.59,"sma_20":392.78,"sma_60":399.9,"sma_120":394.41},{"date":"2025-02-26","open":380.21,"high":383.71,"low":373.79,"close":375.63,"volume":3871500,"rsi_14":26.67,"sma_20":390.24,"sma_60":399.95,"sma_120":394.64},{"date":"2025-02-27","open":375.09,"high":380.43,"low":373.57,"close":375.43,"volume":2825100,"rsi_14":31.25,"sma_20":389.41,"sma_60":399.9,"sma_120":394.86},{"date":"2025-02-28","open":379.42,"high":381.78,"low":375.44,"close":381.52,"volume":4263500,"rsi_14":51.76,"sma_20":387.8,"sma_60":399.71,"sma_120":395.16},{"date":"2025-03-03","open":381.86,"high":381.97,"low":371.78,"close":374.87,"volume":3397600,"rsi_14":43.71,"sma_20":386.05,"sma_60":399.23,"sma_120":395.42},{"date":"2025-03-04","open":371.47,"high":373.21,"low":364.49,"close":367.17,"volume":4384800,"rsi_14":45.24,"sma_20":384.02,"sma_60":398.46,"sma_120":395.57},{"date":"2025-03-05","open":364.59,"high":372.4,"low":363.64,"close":371.66,"volume":2780300,"rsi_14":54.94,"sma_20":382.51,"sma_60":397.48,"sma_120":395.71},{"date":"2025-03-06","open":368.92,"high":373.02,"low":366.25,"close":367.22,"volume":4222000,"rsi_14":32.78,"sma_20":381.43,"sma_60":396.49,"sma_120":395.82},{"date":"2025-03-07","open":365.07,"high":366.18,"low":354.87,"close":362.47,"volume":4573900,"rsi_14":30.83,"sma_20":380.38,"sma_60":395.41,"sma_120":395.85},{"date":"2025-03-10","open":363.09,"high":368.55,"low":358.44,"close":360.41,"volume":3710500,"rsi_14":29.24,"sma_20":379.58,"sma_60":394.14,"sma_120":395.83},{"date":"2025-03-11","open":359.99,"high":360.68,"low":351.82,"close":354.16,"volume":4013300,"rsi_14":12.36,"sma_20":377.96,"sma_60":392.56,"sma_120":395.73},{"date":"2025-03-12","open":357.83,"high":357.86,"low":348.0,"close":350.86,"volume":3368000,"rsi_14":13.62,"sma_20":375.47,"sma_60":390.75,"sma_120":395.59},{"date":"2025-03-13","open":350.36,"high":350.45,"low":334.24,"close":336.17,"volume":7062400,"rsi_14":11.24,"sma_20":372.2,"sma_60":388.82,"sma_120":395.33},{"date":"2025-03-14","open":339.46,"high":340.18,"low":334.4,"close":340.1,"volume":5510700,"rsi_14":9.97,"sma_20":368.08,"sma_60":386.77,"sma_120":395.04},{"date":"2025-03-17","open":340.53,"high":344.2,"low":339.76,"close":342.83,"volume":3681300,"rsi_14":17.66,"sma_20":364.33,"sma_60":384.86,"sma_120":394.79},{"date":"2025-03-18","open":342.25,"high":342.6,"low":336.5,"close":338.41,"volume":3008200,"rsi_14":17.82,"sma_20":361.23,"sma_60":383.02,"sma_120":394.47},{"date":"2025-03-19","open":340.77,"high":343.12,"low":337.85,"close":342.14,"volume":2990200,"rsi_14":26.61,"sma_20":358.25,"sma_60":381.18,"sma_120":394.12},{"date":"2025-03-20","open":343.37,"high":350.22,"low":340.96,"close":344.17,"volume":3391200,"rsi_14":35.66,"sma_20":355.57,"sma_60":379.34,"sma_120":393.82},{"date":"2025-03-21","open":340.85,"high":342.11,"low":335.23,"close":339.94,"volume":8205400,"rsi_14":34.73,"sma_20":353.24,"sma_60":377.43,"sma_120":393.48},{"date":"2025-03-24","open":343.3,"high":352.8,"low":342.97,"close":352.16,"volume":4023200,"rsi_14":74.03,"sma_20":351.67,"sma_60":375.76,"sma_120":393.22},{"date":"2025-03-25","open":349.99,"high":352.04,"low":347.1,"close":349.47,"volume":2799500,"rsi_14":64.62,"sma_20":351.01,"sma_60":374.26,"sma_120":392.9},{"date":"2025-03-26","open":348.89,"high":353.09,"low":348.63,"close":350.57,"volume":3140900,"rsi_14":62.73,"sma_20":350.76,"sma_60":372.58,"sma_120":392.55},{"date":"2025-03-27","open":350.35,"high":353.55,"low":349.62,"close":351.15,"volume":3036600,"rsi_14":73.96,"sma_20":351.51,"sma_60":371.04,"sma_120":392.19},{"date":"2025-03-28","open":351.57,"high":351.61,"low":344.8,"close":346.72,"volume":2980200,"rsi_14":58.39,"sma_20":352.61,"sma_60":369.5,"sma_120":391.79},{"date":"2025-03-31","open":342.22,"high":356.97,"low":341.4,"close":354.79,"volume":4498800,"rsi_14":65.93,"sma_20":353.56,"sma_60":367.98,"sma_120":391.48},{"date":"2025-04-01","open":352.52,"high":355.57,"low":350.37,"close":353.85,"volume":2801600,"rsi_14":73.15,"sma_20":354.96,"sma_60":366.73,"sma_120":391.17},{"date":"2025-04-02","open":350.99,"high":360.43,"low":350.7,"close":359.05,"volume":3189500,"rsi_14":64.97,"sma_20":356.61,"sma_60":365.79,"sma_120":390.85},{"date":"2025-04-03","open":344.43,"high":348.55,"low":340.49,"close":344.55,"volume":5407100,"rsi_14":42.94,"sma_20":357.49,"sma_60":364.83,"sma_120":390.4},{"date":"2025-04-04","open":339.52,"high":353.78,"low":337.9,"close":342.61,"volume":7531100,"rsi_14":38.83,"sma_20":357.65,"sma_60":363.76,"sma_120":389.98},{"date":"2025-04-07","open":333.31,"high":342.92,"low":322.86,"close":330.61,"volume":6950500,"rsi_14":28.19,"sma_20":356.68,"sma_60":362.64,"sma_120":389.44},{"date":"2025-04-08","open":339.2,"high":342.7,"low":319.22,"close":324.54,"volume":4868000,"rsi_14":27.24,"sma_20":354.31,"sma_60":361.1,"sma_120":388.81},{"date":"2025-04-09","open":318.11,"high":344.68,"low":315.9,"close":344.05,"volume":6793000,"rsi_14":41.07,"sma_20":352.7,"sma_60":359.64,"sma_120":388.36},{"date":"2025-04-10","open":341.59,"high":343.95,"low":328.82,"close":342.33,"volume":5574800,"rsi_14":40.55,"sma_20":351.92,"sma_60":358.54,"sma_120":387.86},{"date":"2025-04-11","open":339.13,"high":343.16,"low":333.21,"close":342.57,"volume":3576400,"rsi_14":35.27,"sma_20":351.26,"sma_60":357.32,"sma_120":387.39},{"date":"2025-04-14","open":346.38,"high":347.56,"low":342.31,"close":345.8,"volume":2841800,"rsi_14":51.4,"sma_20":350.59,"sma_60":356.16,"sma_120":386.96},{"date":"2025-04-15","open":345.18,"high":349.9,"low":342.04,"close":342.81,"volume":2883100,"rsi_14":50.22,"sma_20":349.57,"sma_60":355.25,"sma_120":386.56},{"date":"2025-04-16","open":340.61,"high":342.51,"low":333.33,"close":334.95,"volume":2637200,"rsi_14":55.21,"sma_20":347.77,"sma_60":354.21,"sma_120":386.14},{"date":"2025-04-17","open":337.43,"high":346.09,"low":337.25,"close":343.73,"volume":3232400,"rsi_14":71.65,"sma_20":346.5,"sma_60":353.19,"sma_120":385.81},{"date":"2025-04-21","open":342.98,"high":343.05,"low":330.89,"close":335.83,"volume":4015200,"rsi_14":37.44,"sma_20":346.11,"sma_60":352.33,"sma_120":385.39},{"date":"2025-04-22","open":339.95,"high":344.85,"low":339.24,"close":343.12,"volume":2802400,"rsi_14":51.02,"sma_20":346.4,"sma_60":351.59,"sma_120":385.06},{"date":"2025-04-23","open":350.37,"high":353.2,"low":343.52,"close":345.04,"volume":3283300,"rsi_14":53.1,"sma_20":348.09,"sma_60":351.14,"sma_120":384.72},{"date":"2025-04-24","open":345.12,"high":348.9,"low":343.29,"close":348.16,"volume":2749500,"rsi_14":52.96,"sma_20":349.35,"sma_60":350.94,"sma_120":384.47},{"date":"2025-04-25","open":346.28,"high":347.54,"low":343.42,"close":346.17,"volume":2811300,"rsi_14":54.32,"sma_20":349.95,"sma_60":351.23,"sma_120":384.21},{"date":"2025-04-28","open":346.56,"high":348.61,"low":343.2,"close":345.53,"volume":2413000,"rsi_14":66.72,"sma_20":350.25,"sma_60":351.41,"sma_120":383.95},{"date":"2025-04-29","open":344.53,"high":349.07,"low":343.41,"close":347.54,"volume":2836900,"rsi_14":57.67,"sma_20":350.43,"sma_60":351.58,"sma_120":383.71},{"date":"2025-04-30","open":345.12,"high":349.74,"low":341.13,"close":348.98,"volume":3741500,"rsi_14":85.71,"sma_20":351.06,"sma_60":351.93,"sma_120":383.46},{"date":"2025-05-01","open":348.81,"high":351.3,"low":346.3,"close":346.86,"volume":3210100,"rsi_14":64.13,"sma_20":352.27,"sma_60":352.1,"sma_120":383.15},{"date":"2025-05-02","open":350.52,"high":354.54,"low":349.63,"close":352.89,"volume":2283300,"rsi_14":72.6,"sma_20":353.21,"sma_60":352.39,"sma_120":382.99},{"date":"2025-05-05","open":350.57,"high":352.63,"low":348.25,"close":350.19,"volume":2563500,"rsi_14":55.97,"sma_20":354.67,"sma_60":352.74,"sma_120":382.72},{"date":"2025-05-06","open":347.23,"high":350.71,"low":345.73,"close":347.91,"volume":2299700,"rsi_14":55.06,"sma_20":354.92,"sma_60":352.67,"sma_120":382.37},{"date":"2025-05-07","open":348.98,"high":352.17,"low":348.28,"close":351.17,"volume":2657200,"rsi_14":64.23,"sma_20":355.79,"sma_60":352.65,"sma_120":382.04},{"date":"2025-05-08","open":352.39,"high":357.52,"low":350.7,"close":353.22,"volume":3035800,"rsi_14":64.28,"sma_20":356.3,"sma_60":352.74,"sma_120":381.76},{"date":"2025-05-09","open":350.57,"high":353.9,"low":349.96,"close":351.13,"volume":1970700,"rsi_14":55.24,"sma_20":356.56,"sma_60":352.74,"sma_120":381.41},{"date":"2025-05-12","open":363.03,"high":366.63,"low":361.56,"close":364.57,"volume":3831400,"rsi_14":77.82,"sma_20":358.76,"sma_60":353.35,"sma_120":381.21},{"date":"2025-05-13","open":368.84,"high":368.84,"low":361.05,"close":361.68,"volume":2726800,"rsi_14":65.32,"sma_20":360.2,"sma_60":353.58,"sma_120":380.96},{"date":"2025-05-14","open":360.03,"high":363.8,"low":358.99,"close":360.91,"volume":2587400,"rsi_14":70.04,"sma_20":361.42,"sma_60":353.82,"sma_120":380.69},{"date":"2025-05-15","open":360.22,"high":367.22,"low":359.66,"close":366.55,"volume":2830500,"rsi_14":80.94,"sma_20":363.42,"sma_60":354.08,"sma_120":380.5},{"date":"2025-05-16","open":368.09,"high":369.0,"low":366.08,"close":368.63,"volume":3129100,"rsi_14":80.16,"sma_20":365.03,"sma_60":354.9,"sma_120":380.38},{"date":"2025-05-19","open":362.25,"high":369.0,"low":362.22,"close":367.27,"volume":4428200,"rsi_14":74.88,"sma_20":366.78,"sma_60":355.74,"sma_120":380.16},{"date":"2025-05-20","open":374.04,"high":377.31,"low":362.11,"close":365.02,"volume":6287400,"rsi_14":74.42,"sma_20":368.52,"sma_60":356.91,"sma_120":379.85},{"date":"2025-05-21","open":365.92,"high":366.26,"low":356.84,"close":359.0,"volume":3966000,"rsi_14":36.75,"sma_20":369.32,"sma_60":358.08,"sma_120":379.41},{"date":"2025-05-22","open":356.26,"high":357.45,"low":352.93,"close":354.44,"volume":2957300,"rsi_14":34.05,"sma_20":369.45,"sma_60":358.44,"sma_120":378.93},{"date":"2025-05-23","open":350.81,"high":353.08,"low":349.62,"close":351.13,"volume":3115000,"rsi_14":30.61,"sma_20":369.45,"sma_60":358.74,"sma_120":378.42},{"date":"2025-05-27","open":354.21,"high":358.72,"low":353.51,"close":358.58,"volume":3998500,"rsi_14":35.26,"sma_20":368.84,"sma_60":359.28,"sma_120":377.96},{"date":"2025-05-28","open":357.05,"high":359.3,"low":355.7,"close":356.31,"volume":2986100,"rsi_14":27.37,"sma_20":368.29,"sma_60":359.64,"sma_120":377.5},{"date":"2025-05-29","open":358.19,"high":358.53,"low":352.44,"close":356.54,"volume":3034800,"rsi_14":29.41,"sma_20":367.84,"sma_60":360.1,"sma_120":377.02},{"date":"2025-05-30","open":355.34,"high":357.84,"low":353.47,"close":356.54,"volume":4110400,"rsi_14":32.2,"sma_20":366.82,"sma_60":360.84,"sma_120":376.55},{"date":"2025-06-02","open":353.5,"high":356.29,"low":350.29,"close":356.22,"volume":2506900,"rsi_14":42.31,"sma_20":365.55,"sma_60":361.26,"sma_120":376.09},{"date":"2025-06-03","open":356.22,"high":361.62,"low":355.29,"close":361.17,"volume":3359500,"rsi_14":68.17,"sma_20":364.93,"sma_60":362.13,"sma_120":375.63},{"date":"2025-06-04","open":361.17,"high":363.39,"low":359.8,"close":360.51,"volume":2428800,"rsi_14":79.56,"sma_20":364.47,"sma_60":362.72,"sma_120":375.18},{"date":"2025-06-05","open":361.38,"high":361.94,"low":357.99,"close":359.72,"volume":2324100,"rsi_14":56.17,"sma_20":364.54,"sma_60":363.22,"sma_120":374.79},{"date":"2025-06-06","open":361.89,"high":363.0,"low":356.49,"close":357.82,"volume":2349700,"rsi_14":58.49,"sma_20":364.89,"sma_60":363.55,"sma_120":374.38},{"date":"2025-06-09","open":357.81,"high":357.84,"low":354.92,"close":355.74,"volume":2619700,"rsi_14":46.29,"sma_20":365.36,"sma_60":363.87,"sma_120":374.02},{"date":"2025-06-10","open":356.46,"high":359.0,"low":353.16,"close":358.38,"volume":3014900,"rsi_14":56.91,"sma_20":365.34,"sma_60":364.31,"sma_120":373.65},{"date":"2025-06-11","open":359.58,"high":359.58,"low":350.0,"close":351.12,"volume":3793500,"rsi_14":37.45,"sma_20":364.81,"sma_60":364.43,"sma_120":373.28},{"date":"2025-06-12","open":351.47,"high":355.62,"low":349.22,"close":353.75,"volume":2921900,"rsi_14":29.35,"sma_20":364.52,"sma_60":364.59,"sma_120":372.95},{"date":"2025-06-13","open":350.68,"high":353.39,"low":343.66,"close":345.47,"volume":3364400,"rsi_14":20.6,"sma_20":363.96,"sma_60":364.57,"sma_120":372.66},{"date":"2025-06-16","open":346.66,"high":347.86,"low":342.79,"close":344.4,"volume":3688600,"rsi_14":20.38,"sma_20":362.79,"sma_60":364.4,"sma_120":372.44},{"date":"2025-06-17","open":342.83,"high":345.11,"low":338.41,"close":339.75,"volume":4230100,"rsi_14":18.42,"sma_20":361.1,"sma_60":364.08,"sma_120":372.12},{"date":"2025-06-18","open":341.01,"high":341.81,"low":336.84,"close":338.04,"volume":4453900,"rsi_14":18.66,"sma_20":358.85,"sma_60":363.73,"sma_120":371.78},{"date":"2025-06-20","open":338.49,"high":342.11,"low":337.84,"close":340.57,"volume":8056500,"rsi_14":18.32,"sma_20":356.73,"sma_60":363.39,"sma_120":371.44},{"date":"2025-06-23","open":340.91,"high":347.82,"low":339.49,"close":347.72,"volume":3862400,"rsi_14":43.92,"sma_20":355.24,"sma_60":363.11,"sma_120":371.16},{"date":"2025-06-24","open":347.43,"high":352.34,"low":346.57,"close":351.09,"volume":4089600,"rsi_14":45.36,"sma_20":354.48,"sma_60":363.02,"sma_120":370.93},{"date":"2025-06-25","open":349.82,"high":354.18,"low":349.06,"close":352.49,"volume":4159600,"rsi_14":66.03,"sma_20":353.95,"sma_60":362.81,"sma_120":370.75},{"date":"2025-06-26","open":353.81,"high":355.77,"low":351.26,"close":354.09,"volume":3187900,"rsi_14":71.61,"sma_20":353.8,"sma_60":362.48,"sma_120":370.57},{"date":"2025-06-27","open":354.19,"high":360.56,"low":353.6,"close":359.19,"volume":5503700,"rsi_14":92.54,"sma_20":354.22,"sma_60":362.32,"sma_120":370.45},{"date":"2025-06-30","open":359.72,"high":361.34,"low":355.27,"close":357.14,"volume":4600700,"rsi_14":91.18,"sma_20":355.1,"sma_60":362.13,"sma_120":370.3},{"date":"2025-07-01","open":354.9,"high":369.86,"low":353.55,"close":363.5,"volume":5152600,"rsi_14":92.43,"sma_20":356.67,"sma_60":361.88,"sma_120":370.21},{"date":"2025-07-02","open":363.97,"high":364.28,"low":359.8,"close":362.22,"volume":3011400,"rsi_14":84.29,"sma_20":358.79,"sma_60":361.71,"sma_120":370.15},{"date":"2025-07-03","open":362.18,"high":363.52,"low":358.79,"close":362.05,"volume":2573600,"rsi_14":80.56,"sma_20":361.16,"sma_60":361.57,"sma_120":370.06},{"date":"2025-07-07","open":361.39,"high":363.14,"low":355.28,"close":358.12,"volume":3433100,"rsi_14":63.75,"sma_20":363.28,"sma_60":361.51,"sma_120":369.91},{"date":"2025-07-08","open":356.54,"high":360.81,"low":355.65,"close":357.98,"volume":2531700,"rsi_14":60.25,"sma_20":365.23,"sma_60":361.61,"sma_120":369.77},{"date":"2025-07-09","open":357.99,"high":361.46,"low":355.34,"close":361.43,"volume":3384200,"rsi_14":56.45,"sma_20":366.28,"sma_60":361.96,"sma_120":369.64},{"date":"2025-07-10","open":359.44,"high":368.15,"low":358.97,"close":363.63,"volume":3701700,"rsi_14":68.52,"sma_20":367.42,"sma_60":362.13,"sma_120":369.41},{"date":"2025-07-11","open":360.77,"high":362.17,"low":357.6,"close":360.49,"volume":3068900,"rsi_14":39.48,"sma_20":368.07,"sma_60":362.28,"sma_120":369.12},{"date":"2025-07-14","open":360.88,"high":361.67,"low":356.96,"close":360.52,"volume":2481100,"rsi_14":43.52,"sma_20":368.21,"sma_60":362.41,"sma_120":368.84},{"date":"2025-07-15","open":360.4,"high":361.15,"low":349.23,"close":349.35,"volume":3868700,"rsi_14":23.62,"sma_20":367.81,"sma_60":362.29,"sma_120":368.39},{"date":"2025-07-16","open":350.54,"high":351.6,"low":343.33,"close":348.14,"volume":4259800,"rsi_14":26.64,"sma_20":366.63,"sma_60":362.03,"sma_120":367.99},{"date":"2025-07-17","open":347.31,"high":350.99,"low":345.47,"close":349.74,"volume":3128900,"rsi_14":31.94,"sma_20":365.21,"sma_60":361.7,"sma_120":367.58},{"date":"2025-07-18","open":350.66,"high":351.26,"low":347.72,"close":350.09,"volume":3361600,"rsi_14":21.25,"sma_20":363.96,"sma_60":361.33,"sma_120":367.16},{"date":"2025-07-21","open":351.38,"high":356.31,"low":350.52,"close":354.61,"volume":3503900,"rsi_14":29.53,"sma_20":363.17,"sma_60":361.06,"sma_120":366.7},{"date":"2025-07-22","open":355.04,"high":362.56,"low":354.3,"close":361.4,"volume":3095400,"rsi_14":51.78,"sma_20":363.34,"sma_60":361.1,"sma_120":366.35},{"date":"2025-07-23","open":362.07,"high":368.09,"low":361.93,"close":366.6,"volume":3238000,"rsi_14":59.85,"sma_20":363.87,"sma_60":361.47,"sma_120":366.08},{"date":"2025-07-24","open":365.76,"high":368.09,"low":362.62,"close":363.43,"volume":3088000,"rsi_14":80.81,"sma_20":363.85,"sma_60":361.64,"sma_120":365.78},{"date":"2025-07-25","open":364.96,"high":366.25,"low":363.39,"close":365.62,"volume":2221000,"rsi_14":86.67,"sma_20":364.37,"sma_60":362.13,"sma_120":365.52},{"date":"2025-07-28","open":364.06,"high":371.21,"low":363.32,"close":367.46,"volume":4062800,"rsi_14":86.81,"sma_20":365.08,"sma_60":362.6,"sma_120":365.3},{"date":"2025-07-29","open":367.16,"high":369.82,"low":364.99,"close":367.49,"volume":2931600,"rsi_14":86.67,"sma_20":366.94,"sma_60":363.35,"sma_120":365.06},{"date":"2025-07-30","open":367.83,"high":368.65,"low":359.99,"close":362.37,"volume":3110700,"rsi_14":66.03,"sma_20":368.4,"sma_60":363.96,"sma_120":364.76},{"date":"2025-07-31","open":359.54,"high":363.08,"low":357.27,"close":357.92,"volume":3091600,"rsi_14":42.28,"sma_20":369.24,"sma_60":364.58,"sma_120":364.42},{"date":"2025-08-01","open":358.22,"high":365.02,"low":356.21,"close":363.91,"volume":3008200,"rsi_14":44.27,"sma_20":370.66,"sma_60":365.47,"sma_120":364.18},{"date":"2025-08-04","open":365.06,"high":371.94,"low":363.94,"close":370.88,"volume":2844300,"rsi_14":64.11,"sma_20":372.33,"sma_60":366.5,"sma_120":363.95},{"date":"2025-08-05","open":371.9,"high":376.84,"low":371.02,"close":375.35,"volume":2931400,"rsi_14":66.94,"sma_20":373.76,"sma_60":367.44,"sma_120":363.73},{"date":"2025-08-06","open":376.01,"high":378.78,"low":374.49,"close":376.71,"volume":2812800,"rsi_14":66.37,"sma_20":374.8,"sma_60":368.32,"sma_120":363.61},{"date":"2025-08-07","open":378.48,"high":381.24,"low":373.36,"close":376.09,"volume":2433000,"rsi_14":64.84,"sma_20":376.1,"sma_60":369.12,"sma_120":363.43},{"date":"2025-08-08","open":376.98,"high":379.13,"low":376.12,"close":377.73,"volume":2326700,"rsi_14":80.13,"sma_20":377.35,"sma_60":369.93,"sma_120":363.29},{"date":"2025-08-11","open":379.8,"high":381.3,"low":373.3,"close":377.42,"volume":2605800,"rsi_14":95.67,"sma_20":378.37,"sma_60":370.55,"sma_120":363.21},{"date":"2025-08-12","open":381.21,"high":386.04,"low":378.85,"close":385.67,"volume":2911300,"rsi_14":96.08,"sma_20":380.23,"sma_60":371.53,"sma_120":363.25},{"date":"2025-08-13","open":389.07,"high":397.18,"low":388.35,"close":396.56,"volume":5187500,"rsi_14":96.64,"sma_20":383.72,"sma_60":372.66,"sma_120":363.4},{"date":"2025-08-14","open":390.73,"high":393.08,"low":388.94,"close":389.87,"volume":3600200,"rsi_14":74.42,"sma_20":386.98,"sma_60":373.6,"sma_120":363.56},{"date":"2025-08-15","open":391.72,"high":392.28,"low":385.11,"close":388.96,"volume":3841400,"rsi_14":70.91,"sma_20":389.54,"sma_60":374.52,"sma_120":363.74},{"date":"2025-08-18","open":386.22,"high":387.75,"low":382.27,"close":384.4,"volume":4407100,"rsi_14":62.5,"sma_20":390.92,"sma_60":375.41,"sma_120":363.79},{"date":"2025-08-19","open":390.56,"high":403.55,"low":390.56,"close":396.57,"volume":7629300,"rsi_14":71.52,"sma_20":393.08,"sma_60":376.73,"sma_120":363.97},{"date":"2025-08-20","open":398.99,"high":400.44,"low":391.19,"close":391.26,"volume":4195300,"rsi_14":64.18,"sma_20":394.57,"sma_60":377.75,"sma_120":364.11},{"date":"2025-08-21","open":389.48,"high":393.88,"low":385.83,"close":387.32,"volume":2942600,"rsi_14":51.86,"sma_20":395.71,"sma_60":378.56,"sma_120":364.16},{"date":"2025-08-22","open":390.41,"high":403.68,"low":387.92,"close":402.02,"volume":5284700,"rsi_14":55.66,"sma_20":398.19,"sma_60":379.97,"sma_120":364.39},{"date":"2025-08-25","open":399.65,"high":400.34,"low":396.92,"close":398.23,"volume":3579500,"rsi_14":59.21,"sma_20":400.32,"sma_60":381.26,"sma_120":364.65},{"date":"2025-08-26","open":397.35,"high":398.37,"low":394.15,"close":396.91,"volume":3180900,"rsi_14":58.68,"sma_20":401.47,"sma_60":382.88,"sma_120":364.87},{"date":"2025-08-27","open":398.12,"high":400.95,"low":396.57,"close":397.59,"volume":2487800,"rsi_14":65.73,"sma_20":401.57,"sma_60":384.56,"sma_120":365.13},{"date":"2025-08-28","open":396.38,"high":398.28,"low":394.25,"close":396.82,"volume":4051600,"rsi_14":50.4,"sma_20":402.28,"sma_60":386.17,"sma_120":365.42},{"date":"2025-08-29","open":397.09,"high":398.23,"low":394.82,"close":396.16,"volume":2210300,"rsi_14":59.47,"sma_20":403.02,"sma_60":387.74,"sma_120":365.72},{"date":"2025-09-02","open":393.15,"high":397.93,"low":392.24,"close":395.71,"volume":3328600,"rsi_14":68.74,"sma_20":404.17,"sma_60":389.14,"sma_120":366.08},{"date":"2025-09-03","open":394.37,"high":398.35,"low":393.04,"close":397.07,"volume":3025100,"rsi_14":22.63,"sma_20":404.22,"sma_60":390.36,"sma_120":366.47},{"date":"2025-09-04","open":400.07,"high":404.69,"low":398.79,"close":403.19,"volume":3873100,"rsi_14":71.89,"sma_20":405.44,"sma_60":391.6,"sma_120":367.04},{"date":"2025-09-05","open":407.99,"high":411.72,"low":405.47,"close":410.3,"volume":5855600,"rsi_14":89.06,"sma_20":407.79,"sma_60":393.2,"sma_120":367.64},{"date":"2025-09-08","open":409.86,"high":411.89,"low":407.16,"close":411.27,"volume":3742600,"rsi_14":89.24,"sma_20":408.74,"sma_60":394.76,"sma_120":368.22},{"date":"2025-09-09","open":409.48,"high":410.07,"low":404.23,"close":406.76,"volume":3516000,"rsi_14":73.52,"sma_20":409.62,"sma_60":396.1,"sma_120":368.81},{"date":"2025-09-10","open":406.94,"high":408.81,"low":403.24,"close":404.7,"volume":2897800,"rsi_14":68.96,"sma_20":410.41,"sma_60":397.37,"sma_120":369.34},{"date":"2025-09-11","open":407.11,"high":416.44,"low":405.69,"close":414.68,"volume":5316400,"rsi_14":79.56,"sma_20":412.16,"sma_60":399.15,"sma_120":369.94},{"date":"2025-09-12","open":411.59,"high":414.76,"low":410.23,"close":413.96,"volume":5004200,"rsi_14":76.87,"sma_20":413.92,"sma_60":401.06,"sma_120":370.57},{"date":"2025-09-15","open":413.75,"high":414.56,"low":409.12,"close":413.98,"volume":4884700,"rsi_14":71.27,"sma_20":415.74,"sma_60":402.76,"sma_120":371.1},{"date":"2025-09-16","open":415.0,"high":415.76,"low":411.41,"close":412.75,"volume":3726700,"rsi_14":56.28,"sma_20":417.48,"sma_60":404.19,"sma_120":371.64},{"date":"2025-09-17","open":415.67,"high":417.94,"low":407.22,"close":408.39,"volume":4771700,"rsi_14":43.71,"sma_20":418.64,"sma_60":405.32,"sma_120":372.13},{"date":"2025-09-18","open":408.93,"high":412.69,"low":407.27,"close":408.86,"volume":3677200,"rsi_14":55.56,"sma_20":419.22,"sma_60":406.41,"sma_120":372.62},{"date":"2025-09-19","open":408.75,"high":409.94,"low":406.53,"close":407.11,"volume":6718400,"rsi_14":56.5,"sma_20":418.9,"sma_60":407.47,"sma_120":373.14},{"date":"2025-09-22","open":405.56,"high":406.31,"low":402.64,"close":403.49,"volume":2656300,"rsi_14":4.03,"sma_20":418.1,"sma_60":408.35,"sma_120":373.55},{"date":"2025-09-23","open":403.49,"high":405.19,"low":399.05,"close":402.42,"volume":2597000,"rsi_14":3.91,"sma_20":417.66,"sma_60":409.2,"sma_120":373.97},{"date":"2025-09-24","open":398.39,"high":402.17,"low":396.65,"close":401.31,"volume":3220700,"rsi_14":3.45,"sma_20":417.31,"sma_60":409.73,"sma_120":374.33},{"date":"2025-09-25","open":398.25,"high":402.37,"low":397.23,"close":399.04,"volume":2554300,"rsi_14":3.21,"sma_20":415.72,"sma_60":409.82,"sma_120":374.79},{"date":"2025-09-26","open":399.73,"high":402.91,"low":397.46,"close":401.62,"volume":2316600,"rsi_14":23.73,"sma_20":414.46,"sma_60":410.22,"sma_120":375.29},{"date":"2025-09-29","open":401.58,"high":402.46,"low":395.51,"close":398.4,"volume":3008400,"rsi_14":16.54,"sma_20":412.86,"sma_60":410.54,"sma_120":375.87},{"date":"2025-09-30","open":398.23,"high":398.59,"low":395.15,"close":396.82,"volume":3211600,"rsi_14":16.73,"sma_20":411.24,"sma_60":410.96,"sma_120":376.49},{"date":"2025-10-01","open":396.04,"high":396.76,"low":387.15,"close":388.82,"volume":3787800,"rsi_14":13.03,"sma_20":410.24,"sma_60":410.83,"sma_120":376.87},{"date":"2025-10-02","open":387.33,"high":389.17,"low":385.66,"close":386.85,"volume":2964700,"rsi_14":12.46,"sma_20":408.12,"sma_60":410.63,"sma_120":377.25},{"date":"2025-10-03","open":385.99,"high":389.11,"low":384.52,"close":386.9,"volume":2951300,"rsi_14":13.39,"sma_20":405.96,"sma_60":410.55,"sma_120":377.63},{"date":"2025-10-06","open":386.35,"high":386.35,"low":377.75,"close":381.29,"volume":3653700,"rsi_14":11.45,"sma_20":403.8,"sma_60":410.19,"sma_120":377.93},{"date":"2025-10-07","open":381.41,"high":381.7,"low":377.55,"close":378.82,"volume":2505700,"rsi_14":0.21,"sma_20":401.46,"sma_60":409.51,"sma_120":378.24},{"date":"2025-10-08","open":378.48,"high":378.48,"low":375.07,"close":375.86,"volume":2517600,"rsi_14":0.22,"sma_20":398.95,"sma_60":408.82,"sma_120":378.59},{"date":"2025-10-09","open":374.99,"high":376.42,"low":369.66,"close":369.89,"volume":3321400,"rsi_14":0.18,"sma_20":396.17,"sma_60":407.99,"sma_120":378.81},{"date":"2025-10-10","open":372.41,"high":372.41,"low":367.04,"close":367.99,"volume":2992400,"rsi_14":0.23,"sma_20":392.96,"sma_60":407.03,"sma_120":379.08},{"date":"2025-10-13","open":371.24,"high":374.41,"low":369.4,"close":371.54,"volume":2925900,"rsi_14":15.97,"sma_20":389.87,"sma_60":406.12,"sma_120":379.33},{"date":"2025-10-14","open":371.05,"high":380.86,"low":370.2,"close":379.71,"volume":4399900,"rsi_14":38.27,"sma_20":387.63,"sma_60":405.43,"sma_120":379.62},{"date":"2025-10-15","open":381.19,"high":386.23,"low":378.74,"close":380.28,"volume":3690100,"rsi_14":48.03,"sma_20":386.32,"sma_60":404.87,"sma_120":379.9},{"date":"2025-10-16","open":381.61,"high":381.95,"low":376.04,"close":379.39,"volume":2783700,"rsi_14":51.18,"sma_20":385.5,"sma_60":404.18,"sma_120":380.18},{"date":"2025-10-17","open":380.48,"high":384.99,"low":379.2,"close":383.81,"volume":2657700,"rsi_14":65.59,"sma_20":384.96,"sma_60":403.33,"sma_120":380.51},{"date":"2025-10-20","open":383.33,"high":385.06,"low":380.08,"close":380.86,"volume":2761100,"rsi_14":74.43,"sma_20":384.78,"sma_60":402.36,"sma_120":380.79},{"date":"2025-10-21","open":379.56,"high":385.5,"low":377.89,"close":382.83,"volume":2306900,"rsi_14":82.95,"sma_20":384.97,"sma_60":401.43,"sma_120":381.08},{"date":"2025-10-22","open":383.17,"high":384.93,"low":380.15,"close":380.94,"volume":2857000,"rsi_14":72.54,"sma_20":385.43,"sma_60":400.62,"sma_120":381.37},{"date":"2025-10-23","open":379.13,"high":380.69,"low":373.43,"close":377.08,"volume":2767300,"rsi_14":42.04,"sma_20":386.06,"sma_60":399.58,"sma_120":381.58},{"date":"2025-10-24","open":381.65,"high":381.65,"low":377.71,"close":378.69,"volume":2426800,"rsi_14":45.49,"sma_20":386.97,"sma_60":398.34,"sma_120":381.82},{"date":"2025-10-27","open":379.69,"high":381.25,"low":374.99,"close":377.31,"volume":3065800,"rsi_14":44.26,"sma_20":387.81,"sma_60":397.11,"sma_120":382.07},{"date":"2025-10-28","open":376.48,"high":381.96,"low":374.92,"close":377.78,"volume":2372800,"rsi_14":28.69,"sma_20":388.01,"sma_60":395.9,"sma_120":382.3},{"date":"2025-10-29","open":375.09,"high":377.05,"low":367.45,"close":370.23,"volume":3852300,"rsi_14":21.64,"sma_20":387.39,"sma_60":394.65,"sma_120":382.45},{"date":"2025-10-30","open":369.91,"high":376.76,"low":368.34,"close":371.71,"volume":2384300,"rsi_14":19.54,"sma_20":386.49,"sma_60":393.37,"sma_120":382.62},{"date":"2025-10-31","open":369.17,"high":373.07,"low":367.27,"close":371.75,"volume":2643500,"rsi_14":21.98,"sma_20":385.48,"sma_60":392.14,"sma_120":382.68},{"date":"2025-11-03","open":369.22,"high":370.66,"low":365.96,"close":370.54,"volume":2897600,"rsi_14":26.21,"sma_20":384.34,"sma_60":390.97,"sma_120":382.76},{"date":"2025-11-04","open":369.56,"high":375.76,"low":368.97,"close":375.17,"volume":2590000,"rsi_14":39.49,"sma_20":383.42,"sma_60":389.95,"sma_120":382.88},{"date":"2025-11-05","open":374.88,"high":375.5,"low":362.88,"close":366.12,"volume":4763000,"rsi_14":27.09,"sma_20":382.27,"sma_60":388.89,"sma_120":382.88},{"date":"2025-11-06","open":364.14,"high":364.96,"low":359.96,"close":361.45,"volume":3622100,"rsi_14":21.48,"sma_20":380.72,"sma_60":387.65,"sma_120":382.82},{"date":"2025-11-07","open":361.37,"high":365.93,"low":359.98,"close":363.45,"volume":2766400,"rsi_14":35.3,"sma_20":379.14,"sma_60":386.36,"sma_120":382.79},{"date":"2025-11-10","open":362.15,"high":363.01,"low":355.94,"close":362.78,"volume":3257900,"rsi_14":29.95,"sma_20":377.62,"sma_60":385.1,"sma_120":382.77},{"date":"2025-11-11","open":364.31,"high":368.23,"low":363.25,"close":366.51,"volume":2407300,"rsi_14":39.91,"sma_20":376.31,"sma_60":383.98,"sma_120":382.83},{"date":"2025-11-12","open":364.38,"high":365.85,"low":361.39,"close":363.47,"volume":3375800,"rsi_14":37.28,"sma_20":375.38,"sma_60":383.03,"sma_120":382.91},{"date":"2025-11-13","open":363.98,"high":365.81,"low":359.05,"close":360.47,"volume":3034800,"rsi_14":21.9,"sma_20":374.46,"sma_60":382.15,"sma_120":382.99},{"date":"2025-11-14","open":358.35,"high":359.74,"low":352.37,"close":354.88,"volume":3413300,"rsi_14":25.24,"sma_20":373.03,"sma_60":381.16,"sma_120":382.96},{"date":"2025-11-17","open":353.67,"high":356.27,"low":348.75,"close":350.64,"volume":5127200,"rsi_14":25.73,"sma_20":371.15,"sma_60":380.09,"sma_120":382.91},{"date":"2025-11-18","open":332.96,"high":341.6,"low":329.07,"close":329.53,"volume":10168500,"rsi_14":9.02,"sma_20":367.81,"sma_60":378.73,"sma_120":382.68},{"date":"2025-11-19","open":333.93,"high":334.69,"low":324.53,"close":327.59,"volume":7595000,"rsi_14":8.75,"sma_20":363.51,"sma_60":377.07,"sma_120":382.44},{"date":"2025-11-20","open":329.41,"high":331.9,"low":325.27,"close":325.52,"volume":4025300,"rsi_14":0.0,"sma_20":359.71,"sma_60":375.49,"sma_120":382.18},{"date":"2025-11-21","open":327.66,"high":339.76,"low":326.12,"close":336.23,"volume":7441300,"rsi_14":22.02,"sma_20":356.48,"sma_60":374.2,"sma_120":381.97},{"date":"2025-11-24","open":335.13,"high":336.61,"low":329.6,"close":329.63,"volume":6132900,"rsi_14":20.5,"sma_20":353.4,"sma_60":372.94,"sma_120":381.71},{"date":"2025-11-25","open":332.0,"high":345.71,"low":331.85,"close":343.82,"volume":6316600,"rsi_14":40.92,"sma_20":350.55,"sma_60":371.62,"sma_120":381.57},{"date":"2025-11-26","open":343.03,"high":349.95,"low":341.79,"close":348.13,"volume":4517300,"rsi_14":47.94,"sma_20":348.61,"sma_60":370.46,"sma_120":381.49},{"date":"2025-11-28","open":347.6,"high":350.44,"low":346.2,"close":349.55,"volume":2119600,"rsi_14":41.59,"sma_20":360.3,"sma_60":386.34,"sma_120":381.44},{"date":"2025-12-01","open":346.74,"high":354.81,"low":345.59,"close":349.95,"volume":5107100,"rsi_14":42.21,"sma_20":359.19,"sma_60":385.31,"sma_120":381.37},{"date":"2025-12-02","open":349.46,"high":350.12,"low":344.04,"close":346.72,"volume":3965300,"rsi_14":37.91,"sma_20":357.97,"sma_60":384.21,"sma_120":381.33},{"date":"2025-12-03","open":347.18,"high":353.03,"low":346.44,"close":350.52,"volume":4166700,"rsi_14":42.16,"sma_20":356.71,"sma_60":383.26,"sma_120":381.3},{"date":"2025-12-04","open":351.22,"high":352.42,"low":345.02,"close":346.17,"volume":4022800,"rsi_14":40.4,"sma_20":355.58,"sma_60":382.22,"sma_120":381.29},{"date":"2025-12-05","open":345.66,"high":350.56,"low":344.55,"close":349.56,"volume":5959200,"rsi_14":45.48,"sma_20":354.86,"sma_60":381.08,"sma_120":381.32},{"date":"2025-12-08","open":346.94,"high":347.08,"low":340.78,"close":344.93,"volume":7273000,"rsi_14":45.29,"sma_20":353.8,"sma_60":379.86,"sma_120":381.34},{"date":"2025-12-09","open":342.81,"high":351.59,"low":340.05,"close":340.35,"volume":5063100,"rsi_14":56.35,"sma_20":352.54,"sma_60":378.57,"sma_120":381.34},{"date":"2025-12-10","open":339.2,"high":347.01,"low":339.1,"close":346.13,"volume":6316100,"rsi_14":61.37,"sma_20":351.38,"sma_60":377.4,"sma_120":381.37},{"date":"2025-12-11","open":350.93,"high":357.56,"low":348.9,"close":352.37,"volume":6609800,"rsi_14":66.22,"sma_20":350.7,"sma_60":376.41,"sma_120":381.39},{"date":"2025-12-12","open":354.14,"high":355.62,"low":350.98,"close":354.53,"volume":3861200,"rsi_14":61.91,"sma_20":350.28,"sma_60":375.44,"sma_120":381.4},{"date":"2025-12-15","open":354.27,"high":357.51,"low":350.56,"close":351.91,"volume":4387400,"rsi_14":65.82,"sma_20":350.01,"sma_60":374.47,"sma_120":381.38},{"date":"2025-12-16","open":351.82,"high":353.63,"low":346.8,"close":347.66,"volume":3497200,"rsi_14":51.48,"sma_20":349.74,"sma_60":373.48,"sma_120":381.31},{"date":"2025-12-17","open":346.96,"high":352.41,"low":345.98,"close":351.67,"volume":3875200,"rsi_14":51.19,"sma_20":350.76,"sma_60":372.57,"sma_120":381.22},{"date":"2025-12-18","open":358.36,"high":361.08,"low":349.51,"close":349.94,"volume":4805200,"rsi_14":48.22,"sma_20":351.78,"sma_60":371.66,"sma_120":381.15},{"date":"2025-12-19","open":349.07,"high":349.07,"low":340.01,"close":340.09,"volume":12825600,"rsi_14":40.35,"sma_20":352.41,"sma_60":370.62,"sma_120":380.93},{"date":"2025-12-22","open":340.39,"high":342.95,"low":338.81,"close":341.46,"volume":3523700,"rsi_14":43.83,"sma_20":352.57,"sma_60":369.56,"sma_120":380.73},{"date":"2025-12-23","open":339.1,"high":342.55,"low":337.07,"close":340.06,"volume":3873400,"rsi_14":39.13,"sma_20":352.98,"sma_60":368.53,"sma_120":380.53},{"date":"2025-12-24","open":339.44,"high":343.3,"low":339.0,"close":342.39,"volume":1368600,"rsi_14":46.53,"sma_20":352.8,"sma_60":367.56,"sma_120":380.38},{"date":"2025-12-26","open":342.05,"high":345.07,"low":341.64,"close":344.8,"volume":1786900,"rsi_14":45.54,"sma_20":352.51,"sma_60":366.78,"sma_120":380.25},{"date":"2025-12-29","open":345.02,"high":345.33,"low":339.84,"close":342.5,"volume":3790000,"rsi_14":47.62,"sma_20":352.04,"sma_60":365.98,"sma_120":380.07},{"date":"2025-12-30","open":341.1,"high":342.04,"low":338.83,"close":341.42,"volume":2392600,"rsi_14":51.12,"sma_20":351.49,"sma_60":365.17,"sma_120":379.86},{"date":"2025-12-31","open":340.58,"high":341.77,"low":339.07,"close":339.2,"volume":2317500,"rsi_14":42.12,"sma_20":350.99,"sma_60":364.42,"sma_120":379.66},{"date":"2026-01-02","open":338.54,"high":343.53,"low":336.07,"close":340.9,"volume":3763000,"rsi_14":35.45,"sma_20":350.39,"sma_60":363.73,"sma_120":379.48},{"date":"2026-01-05","open":337.82,"high":342.4,"low":336.39,"close":339.19,"volume":4725300,"rsi_14":30.32,"sma_20":350.04,"sma_60":363.07,"sma_120":379.37},{"date":"2026-01-06","open":336.64,"high":345.69,"low":332.9,"close":344.32,"volume":4680300,"rsi_14":40.85,"sma_20":349.77,"sma_60":362.6,"sma_120":379.32},{"date":"2026-01-07","open":348.31,"high":353.4,"low":344.06,"close":344.09,"volume":4442700,"rsi_14":45.24,"sma_20":349.73,"sma_60":362.15,"sma_120":379.25},{"date":"2026-01-08","open":340.39,"high":358.07,"low":339.2,"close":354.44,"volume":5196500,"rsi_14":53.16,"sma_20":350.44,"sma_60":361.82,"sma_120":379.27},{"date":"2026-01-09","open":358.32,"high":370.14,"low":356.17,"close":369.31,"volume":7093500,"rsi_14":67.01,"sma_20":351.62,"sma_60":361.61,"sma_120":379.38},{"date":"2026-01-12","open":369.31,"high":371.06,"low":363.99,"close":369.6,"volume":5859800,"rsi_14":81.15,"sma_20":352.49,"sma_60":361.38,"sma_120":379.43},{"date":"2026-01-13","open":370.52,"high":374.77,"low":365.54,"close":374.33,"volume":4785800,"rsi_14":82.4,"sma_20":353.5,"sma_60":361.26,"sma_120":379.47},{"date":"2026-01-14","open":371.33,"high":374.68,"low":368.65,"close":370.6,"volume":4959900,"rsi_14":78.77,"sma_20":354.44,"sma_60":360.99,"sma_120":379.52},{"date":"2026-01-15","open":370.67,"high":374.77,"low":369.13,"close":373.76,"volume":2990100,"rsi_14":79.1,"sma_20":355.77,"sma_60":360.83,"sma_120":379.56},{"date":"2026-01-16","open":373.85,"high":377.32,"low":372.14,"close":374.76,"volume":3709005,"rsi_14":83.42,"sma_20":348.43,"sma_60":369.8,"sma_120":381.63},{"date":"2026-01-20","open":366.94,"high":371.97,"low":366.01,"close":369.77,"volume":5353700,"rsi_14":74.71,"sma_20":357.95,"sma_60":360.42,"sma_120":379.61},{"date":"2026-01-21","open":370.45,"high":380.43,"low":369.35,"close":379.16,"volume":5169800,"rsi_14":79.72,"sma_20":359.93,"sma_60":360.41,"sma_120":379.73},{"date":"2026-01-22","open":380.95,"high":385.04,"low":375.11,"close":375.6,"volume":4828100,"rsi_14":78.08,"sma_20":361.66,"sma_60":360.32,"sma_120":379.86},{"date":"2026-01-23","open":376.07,"high":378.9,"low":373.81,"close":378.31,"volume":3138300,"rsi_14":78.41,"sma_20":363.6,"sma_60":360.29,"sma_120":379.96},{"date":"2026-01-26","open":379.52,"high":381.9,"low":376.51,"close":381.03,"volume":3984800,"rsi_14":81.29,"sma_20":365.56,"sma_60":360.31,"sma_120":380.03},{"date":"2026-01-27","open":379.47,"high":381.0,"low":372.88,"close":374.94,"volume":3466100,"rsi_14":72.58,"sma_20":367.09,"sma_60":360.34,"sma_120":380.0},{"date":"2026-01-28","open":374.8,"high":375.58,"low":368.33,"close":369.96,"volume":3371500,"rsi_14":67.82,"sma_20":368.48,"sma_60":360.27,"sma_120":379.92},{"date":"2026-01-29","open":369.56,"high":371.72,"low":364.88,"close":366.52,"volume":4744500,"rsi_14":59.2,"sma_20":369.75,"sma_60":360.14,"sma_120":379.82},{"date":"2026-01-30","open":367.11,"high":369.78,"low":363.3,"close":369.26,"volume":3755600,"rsi_14":49.95,"sma_20":371.28,"sma_60":360.08,"sma_120":379.73},{"date":"2026-02-02","open":368.91,"high":374.24,"low":363.0,"close":372.74,"volume":4757200,"rsi_14":52.76,"sma_20":372.89,"sma_60":360.0,"sma_120":379.67},{"date":"2026-02-03","open":371.92,"high":386.2,"low":371.63,"close":375.67,"volume":5684400,"rsi_14":51.22,"sma_20":374.74,"sma_60":360.12,"sma_120":379.56},{"date":"2026-02-04","open":379.11,"high":384.97,"low":378.89,"close":381.69,"volume":5574700,"rsi_14":59.69,"sma_20":376.64,"sma_60":360.42,"sma_120":379.42},{"date":"2026-02-05","open":381.17,"high":381.49,"low":375.41,"close":376.93,"volume":3759700,"rsi_14":52.69,"sma_20":378.3,"sma_60":360.61,"sma_120":379.29},{"date":"2026-02-06","open":375.91,"high":380.87,"low":373.7,"close":379.67,"volume":4685400,"rsi_14":54.05,"sma_20":379.58,"sma_60":360.86,"sma_120":379.19},{"date":"2026-02-09","open":378.89,"high":380.29,"low":372.82,"close":375.58,"volume":3639329,"rsi_14":83.63,"sma_20":349.08,"sma_60":369.69,"sma_120":381.76},{"date":"2026-02-10","open":378.08,"high":386.2,"low":376.54,"close":384.13,"volume":3159447,"rsi_14":87.84,"sma_20":350.44,"sma_60":369.65,"sma_120":386.49},{"date":"2026-02-11","open":379.99,"high":385.82,"low":376.61,"close":385.12,"volume":3221994,"rsi_14":88.02,"sma_20":351.86,"sma_60":369.63,"sma_120":382.26},{"date":"2026-02-12","open":387.95,"high":391.97,"low":383.46,"close":384.66,"volume":3702230,"rsi_14":90.0,"sma_20":353.47,"sma_60":369.65,"sma_120":386.01},{"date":"2026-02-13","open":384.64,"high":388.39,"low":381.59,"close":385.48,"volume":2875923,"rsi_14":90.11,"sma_20":355.12,"sma_60":369.69,"sma_120":385.77},{"date":"2026-02-17","open":386.55,"high":388.11,"low":374.84,"close":377.59,"volume":3218021,"rsi_14":78.57,"sma_20":357.46,"sma_60":369.56,"sma_120":385.5},{"date":"2026-02-18","open":377.3,"high":379.64,"low":374.14,"close":378.06,"volume":2982600,"rsi_14":58.28,"sma_20":383.07,"sma_60":364.27,"sma_120":378.31},{"date":"2026-02-19","open":378.28,"high":378.28,"low":372.02,"close":373.19,"volume":2930900,"rsi_14":56.62,"sma_20":382.77,"sma_60":365.04,"sma_120":378.08},{"date":"2026-02-20","open":372.08,"high":379.34,"low":370.6,"close":376.81,"volume":3984167,"rsi_14":77.42,"sma_20":359.75,"sma_60":369.42,"sma_120":385.22},{"date":"2026-02-23","open":375.57,"high":378.67,"low":364.32,"close":371.62,"volume":5495700,"rsi_14":48.95,"sma_20":382.49,"sma_60":366.36,"sma_120":377.66},{"date":"2026-02-24","open":383.16,"high":388.56,"low":376.79,"close":379.01,"volume":5639489,"rsi_14":86.03,"sma_20":362.25,"sma_60":369.34,"sma_120":384.98},{"date":"2026-02-25","open":375.21,"high":375.96,"low":366.04,"close":370.22,"volume":4946870,"rsi_14":75.9,"sma_20":364.3,"sma_60":369.12,"sma_120":384.67},{"date":"2026-02-26","open":372.99,"high":375.89,"low":369.44,"close":369.75,"volume":2867234,"rsi_14":69.75,"sma_20":366.45,"sma_60":368.96,"sma_120":384.27},{"date":"2026-02-27","open":368.54,"high":376.75,"low":367.04,"close":375.3,"volume":4819535,"rsi_14":72.23,"sma_20":368.86,"sma_60":368.89,"sma_120":383.91},{"date":"2026-03-02","open":369.43,"high":370.03,"low":364.0,"close":365.53,"volume":4487270,"rsi_14":60.41,"sma_20":370.22,"sma_60":368.62,"sma_120":383.48},{"date":"2026-03-03","open":359.01,"high":363.48,"low":355.0,"close":361.7,"volume":3792994,"rsi_14":31.16,"sma_20":381.83,"sma_60":368.37,"sma_120":375.81},{"date":"2026-03-04","open":360.93,"high":364.29,"low":356.37,"close":363.85,"volume":4285656,"rsi_14":32.37,"sma_20":381.23,"sma_60":368.67,"sma_120":375.45},{"date":"2026-03-05","open":360.4,"high":361.78,"low":354.12,"close":356.53,"volume":4746519,"rsi_14":29.07,"sma_20":379.95,"sma_60":368.79,"sma_120":374.93},{"date":"2026-03-06","open":352.45,"high":354.33,"low":348.19,"close":352.82,"volume":4167616,"rsi_14":26.71,"sma_20":378.73,"sma_60":368.92,"sma_120":374.39},{"date":"2026-03-09","open":350.59,"high":350.81,"low":340.7,"close":348.53,"volume":4222979,"rsi_14":28.06,"sma_20":377.15,"sma_60":369.06,"sma_120":373.82},{"date":"2026-03-10","open":348.05,"high":356.62,"low":346.15,"close":352.06,"volume":3984163,"rsi_14":31.32,"sma_20":375.95,"sma_60":369.16,"sma_120":373.28},{"date":"2026-03-11","open":350.47,"high":351.21,"low":344.1,"close":345.84,"volume":3196212,"rsi_14":30.8,"sma_20":374.02,"sma_60":369.05,"sma_120":372.73},{"date":"2026-03-12","open":344.17,"high":346.1,"low":336.21,"close":336.4,"volume":3891148,"rsi_14":23.05,"sma_20":371.43,"sma_60":368.7,"sma_120":372.07},{"date":"2026-03-13","open":339.14,"high":340.86,"low":335.51,"close":336.5,"volume":2531908,"rsi_14":19.15,"sma_20":370.44,"sma_60":364.47,"sma_120":378.6},{"date":"2026-03-16","open":339.88,"high":342.66,"low":338.11,"close":340.02,"volume":3194835,"rsi_14":20.65,"sma_20":368.09,"sma_60":363.85,"sma_120":377.99},{"date":"2026-03-17","open":342.32,"high":344.19,"low":338.4,"close":338.88,"volume":3076205,"rsi_14":23.15,"sma_20":364.35,"sma_60":367.98,"sma_120":370.28},{"date":"2026-03-18","open":336.07,"high":337.26,"low":327.68,"close":328.46,"volume":3592173,"rsi_14":19.97,"sma_20":361.72,"sma_60":367.58,"sma_120":369.62},{"date":"2026-03-19","open":326.51,"high":327.77,"low":322.21,"close":325.76,"volume":3845436,"rsi_14":13.04,"sma_20":359.2,"sma_60":367.3,"sma_120":368.96},{"date":"2026-03-20","open":325.3,"high":327.77,"low":317.87,"close":318.36,"volume":9672177,"rsi_14":13.59,"sma_20":356.4,"sma_60":368.11,"sma_120":382.23},{"date":"2026-03-23","open":329.51,"high":332.22,"low":325.76,"close":328.43,"volume":5806268,"rsi_14":25.91,"sma_20":353.82,"sma_60":367.3,"sma_120":382.01},{"date":"2026-03-24","open":323.47,"high":330.04,"low":320.61,"close":328.44,"volume":4566359,"rsi_14":23.73,"sma_20":351.14,"sma_60":366.36,"sma_120":381.75},{"date":"2026-03-25","open":332.5,"high":334.67,"low":324.55,"close":330.03,"volume":4397793,"rsi_14":28.35,"sma_20":349.0,"sma_60":365.43,"sma_120":381.45},{"date":"2026-03-26","open":328.97,"high":331.63,"low":324.15,"close":325.98,"volume":3448446,"rsi_14":28.07,"sma_20":346.65,"sma_60":364.45,"sma_120":381.07},{"date":"2026-03-27","open":325.06,"high":325.1,"low":318.35,"close":319.25,"volume":3977394,"rsi_14":27.0,"sma_20":343.68,"sma_60":363.27,"sma_120":380.66},{"date":"2026-03-30","open":323.29,"high":325.54,"low":320.17,"close":321.09,"volume":4066260,"rsi_14":25.38,"sma_20":341.34,"sma_60":362.18,"sma_120":380.24},{"date":"2026-03-31","open":326.04,"high":328.97,"low":321.0,"close":326.44,"volume":5749116,"rsi_14":33.57,"sma_20":339.43,"sma_60":361.15,"sma_120":379.86},{"date":"2026-04-01","open":326.91,"high":330.6,"low":325.36,"close":327.1,"volume":3386547,"rsi_14":41.6,"sma_20":337.46,"sma_60":360.16,"sma_120":379.48},{"date":"2026-04-02","open":321.19,"high":323.87,"low":316.28,"close":319.23,"volume":3732342,"rsi_14":36.33,"sma_20":335.46,"sma_60":359.1,"sma_120":379.07},{"date":"2026-04-06","open":317.31,"high":324.24,"low":316.54,"close":324.21,"volume":2448288,"rsi_14":37.8,"sma_20":333.9,"sma_60":358.1,"sma_120":378.75},{"date":"2026-04-07","open":320.59,"high":321.96,"low":312.96,"close":316.39,"volume":4661614,"rsi_14":34.29,"sma_20":332.16,"sma_60":357.0,"sma_120":378.31},{"date":"2026-04-08","open":330.77,"high":336.25,"low":329.77,"close":333.65,"volume":4610604,"rsi_14":53.32,"sma_20":331.11,"sma_60":356.17,"sma_120":377.96},{"date":"2026-04-09","open":328.79,"high":338.03,"low":325.99,"close":337.05,"volume":3002030,"rsi_14":57.16,"sma_20":330.55,"sma_60":355.53,"sma_120":377.59},{"date":"2026-04-10","open":338.5,"high":338.68,"low":333.3,"close":334.82,"volume":3208482,"rsi_14":61.11,"sma_20":330.47,"sma_60":354.82,"sma_120":377.2},{"date":"2026-04-13","open":333.04,"high":338.89,"low":329.46,"close":338.61,"volume":3741216,"rsi_14":57.55,"sma_20":330.58,"sma_60":354.18,"sma_120":376.84},{"date":"2026-04-14","open":338.46,"high":340.2,"low":335.82,"close":340.15,"volume":2882483,"rsi_14":58.46,"sma_20":330.58,"sma_60":353.59,"sma_120":376.48},{"date":"2026-04-15","open":339.3,"high":339.72,"low":334.11,"close":336.38,"volume":3365237,"rsi_14":54.46,"sma_20":330.46,"sma_60":352.85,"sma_120":376.1},{"date":"2026-04-16","open":337.45,"high":339.43,"low":334.18,"close":334.63,"volume":2856722,"rsi_14":56.18,"sma_20":330.76,"sma_60":352.24,"sma_120":375.63},{"date":"2026-04-17","open":340.28,"high":349.39,"low":340.28,"close":346.79,"volume":4930362,"rsi_14":68.49,"sma_20":331.83,"sma_60":351.91,"sma_120":375.16},{"date":"2026-04-20","open":345.74,"high":348.55,"low":341.06,"close":348.37,"volume":3260906,"rsi_14":68.39,"sma_20":333.34,"sma_60":351.58,"sma_120":374.77},{"date":"2026-04-21","open":350.3,"high":350.91,"low":340.41,"close":341.35,"volume":3080994,"rsi_14":59.82,"sma_20":333.99,"sma_60":351.14,"sma_120":374.33},{"date":"2026-04-22","open":341.38,"high":342.66,"low":335.4,"close":336.97,"volume":2855813,"rsi_14":56.13,"sma_20":334.42,"sma_60":350.56,"sma_120":373.89},{"date":"2026-04-23","open":336.97,"high":338.29,"low":334.37,"close":337.62,"volume":2712437,"rsi_14":62.72,"sma_20":334.8,"sma_60":350.04,"sma_120":373.35},{"date":"2026-04-24","open":335.36,"high":337.73,"low":332.18,"close":333.38,"volume":3255912,"rsi_14":56.42,"sma_20":335.18,"sma_60":349.51,"sma_120":372.82},{"date":"2026-04-27","open":331.98,"high":334.86,"low":329.66,"close":329.82,"volume":3282922,"rsi_14":59.92,"sma_20":335.71,"sma_60":349.0,"sma_120":372.29},{"date":"2026-04-28","open":331.95,"high":333.43,"low":324.92,"close":326.6,"volume":4279284,"rsi_14":43.24,"sma_20":335.98,"sma_60":349.18,"sma_120":361.69},{"date":"2026-04-29","open":323.23,"high":323.41,"low":316.67,"close":320.4,"volume":4149966,"rsi_14":35.21,"sma_20":335.69,"sma_60":348.84,"sma_120":361.25},{"date":"2026-04-30","open":319.84,"high":327.66,"low":319.84,"close":326.35,"volume":4317892,"rsi_14":42.91,"sma_20":335.64,"sma_60":348.71,"sma_120":360.83},{"date":"2026-05-01","open":327.64,"high":328.05,"low":320.95,"close":321.46,"volume":3865293,"rsi_14":35.92,"sma_20":335.76,"sma_60":348.5,"sma_120":360.37},{"date":"2026-05-04","open":319.68,"high":319.68,"low":309.93,"close":310.09,"volume":6396070,"rsi_14":28.71,"sma_20":335.04,"sma_60":347.54,"sma_120":368.82},{"date":"2026-05-05","open":311.07,"high":315.26,"low":308.08,"close":313.07,"volume":6391353,"rsi_14":33.31,"sma_20":334.88,"sma_60":347.19,"sma_120":368.08},{"date":"2026-05-06","open":319.56,"high":322.81,"low":316.97,"close":320.64,"volume":5455949,"rsi_14":40.77,"sma_20":334.22,"sma_60":346.72,"sma_120":367.4},{"date":"2026-05-07","open":322.59,"high":325.05,"low":320.02,"close":320.23,"volume":4411673,"rsi_14":29.26,"sma_20":333.38,"sma_60":346.18,"sma_120":366.71},{"date":"2026-05-08","open":320.27,"high":321.58,"low":314.44,"close":315.08,"volume":4995471,"rsi_14":25.36,"sma_20":332.38,"sma_60":345.13,"sma_120":365.93},{"date":"2026-05-11","open":314.14,"high":314.75,"low":307.4,"close":309.08,"volume":4335726,"rsi_14":25.78,"sma_20":330.9,"sma_60":343.97,"sma_120":365.03},{"date":"2026-05-12","open":310.89,"high":312.43,"low":306.8,"close":308.14,"volume":4225706,"rsi_14":27.17,"sma_20":329.28,"sma_60":342.65,"sma_120":364.12},{"date":"2026-05-13","open":305.31,"high":305.39,"low":297.04,"close":300.29,"volume":6307803,"rsi_14":23.47,"sma_20":327.46,"sma_60":341.18,"sma_120":363.18},{"date":"2026-05-14","open":302.78,"high":303.7,"low":299.17,"close":302.08,"volume":5072611,"rsi_14":26.96,"sma_20":325.82,"sma_60":339.75,"sma_120":362.27},{"date":"2026-05-15","open":298.07,"high":300.66,"low":294.66,"close":295.29,"volume":6121507,"rsi_14":25.72,"sma_20":323.23,"sma_60":338.19,"sma_120":361.22},{"date":"2026-05-18","open":297.02,"high":301.51,"low":295.08,"close":297.57,"volume":6366122,"rsi_14":29.52,"sma_20":320.68,"sma_60":336.8,"sma_120":360.2},{"date":"2026-05-19","open":289.69,"high":300.92,"low":286.94,"close":300.18,"volume":8692499,"rsi_14":34.79,"sma_20":318.59,"sma_60":335.47,"sma_120":359.2},{"date":"2026-05-20","open":298.81,"high":308.69,"low":294.46,"close":308.26,"volume":5756608,"rsi_14":36.93,"sma_20":317.15,"sma_60":334.24,"sma_120":358.27},{"date":"2026-05-21","open":304.07,"high":311.65,"low":302.11,"close":311.44,"volume":4516586,"rsi_14":42.49,"sma_20":315.83,"sma_60":333.21,"sma_120":357.41},{"date":"2026-05-22","open":312.15,"high":312.61,"low":309.14,"close":310.73,"volume":2966858,"rsi_14":50.53,"sma_20":314.69,"sma_60":332.17,"sma_120":356.54},{"date":"2026-05-26","open":312.71,"high":314.43,"low":306.65,"close":308.22,"volume":6980568,"rsi_14":45.77,"sma_20":313.61,"sma_60":331.0,"sma_120":355.67},{"date":"2026-05-27","open":312.4,"high":318.6,"low":312.16,"close":315.48,"volume":5991337,"rsi_14":45.55,"sma_20":313.05,"sma_60":330.13,"sma_120":354.88},{"date":"2026-05-28","open":315.08,"high":319.48,"low":312.81,"close":318.81,"volume":6820611,"rsi_14":48.81,"sma_20":312.96,"sma_60":329.36,"sma_120":354.13},{"date":"2026-05-29","open":318.09,"high":319.7,"low":314.63,"close":314.77,"volume":6965695,"rsi_14":49.73,"sma_20":312.38,"sma_60":328.49,"sma_120":353.36},{"date":"2026-06-01","open":312.78,"high":313.53,"low":305.39,"close":308.37,"volume":4544217,"rsi_14":49.36,"sma_20":311.72,"sma_60":327.64,"sma_120":352.56},{"date":"2026-06-02","open":307.67,"high":309.87,"low":306.26,"close":309.2,"volume":4309965,"rsi_14":51.01,"sma_20":311.68,"sma_60":326.87,"sma_120":351.74},{"date":"2026-06-03","open":305.64,"high":311.18,"low":304.83,"close":310.63,"volume":4328287,"rsi_14":60.13,"sma_20":311.55,"sma_60":326.2,"sma_120":350.95},{"date":"2026-06-04","open":317.83,"high":320.75,"low":308.11,"close":309.95,"volume":4558624,"rsi_14":55.38,"sma_20":310.9,"sma_60":325.41,"sma_120":350.16},{"date":"2026-06-05","open":310.83,"high":314.05,"low":308.62,"close":310.78,"volume":3946322,"rsi_14":64.18,"sma_20":310.3,"sma_60":324.74,"sma_120":349.44},{"date":"2026-06-08","open":308.88,"high":313.77,"low":307.07,"close":309.71,"volume":4381815,"rsi_14":60.86,"sma_20":309.92,"sma_60":324.26,"sma_120":348.73},{"date":"2026-06-09","open":311.35,"high":322.89,"low":310.27,"close":321.33,"volume":4875346,"rsi_14":67.19,"sma_20":310.4,"sma_60":323.96,"sma_120":348.11},{"date":"2026-06-10","open":323.26,"high":324.0,"low":318.8,"close":318.92,"volume":4823833,"rsi_14":58.65,"sma_20":310.84,"sma_60":323.57,"sma_120":347.53},{"date":"2026-06-11","open":322.29,"high":327.03,"low":318.55,"close":326.01,"volume":4656623,"rsi_14":61.63,"sma_20":312.01,"sma_60":323.31,"sma_120":347.02},{"date":"2026-06-12","open":328.5,"high":331.02,"low":325.29,"close":328.39,"volume":3648954,"rsi_14":64.04,"sma_20":313.21,"sma_60":323.27,"sma_120":346.56},{"date":"2026-06-15","open":333.76,"high":338.0,"low":329.54,"close":329.82,"volume":4694979,"rsi_14":68.23,"sma_20":314.84,"sma_60":323.3,"sma_120":346.16},{"date":"2026-06-16","open":331.91,"high":338.27,"low":329.75,"close":337.09,"volume":5131484,"rsi_14":68.05,"sma_20":316.69,"sma_60":323.57,"sma_120":345.84},{"date":"2026-06-17","open":336.01,"high":341.15,"low":326.17,"close":327.48,"volume":6085404,"rsi_14":55.28,"sma_20":317.94,"sma_60":323.51,"sma_120":345.41},{"date":"2026-06-18","open":331.7,"high":338.02,"low":330.9,"close":334.28,"volume":10604443,"rsi_14":63.62,"sma_20":319.11,"sma_60":323.56,"sma_120":344.96},{"date":"2026-06-22","open":330.0,"high":331.73,"low":326.34,"close":326.62,"volume":4713649,"rsi_14":62.55,"sma_20":319.77,"sma_60":323.47,"sma_120":344.45},{"date":"2026-06-23","open":323.87,"high":329.02,"low":321.7,"close":324.45,"volume":4788015,"rsi_14":59.99,"sma_20":320.34,"sma_60":323.4,"sma_120":343.92},{"date":"2026-06-24","open":329.12,"high":342.96,"low":327.7,"close":342.86,"volume":6385021,"rsi_14":68.21,"sma_20":321.95,"sma_60":323.75,"sma_120":343.51},{"date":"2026-06-25","open":342.25,"high":348.64,"low":341.82,"close":345.0,"volume":6977452,"rsi_14":71.56,"sma_20":323.3,"sma_60":324.11,"sma_120":343.15},{"date":"2026-06-26","open":347.9,"high":350.5,"low":345.85,"close":348.86,"volume":7771709,"rsi_14":72.52,"sma_20":324.67,"sma_60":324.44,"sma_120":342.79},{"date":"2026-06-29","open":348.86,"high":351.35,"low":345.54,"close":350.81,"volume":5786515,"rsi_14":74.17,"sma_20":326.37,"sma_60":324.8,"sma_120":342.48},{"date":"2026-06-30","open":350.69,"high":353.5,"low":347.3,"close":352.68,"volume":4579046,"rsi_14":70.73,"sma_20":328.46,"sma_60":325.31,"sma_120":342.21},{"date":"2026-07-01","open":353.98,"high":357.12,"low":350.84,"close":350.84,"volume":4041328,"rsi_14":71.63,"sma_20":330.45,"sma_60":325.72,"sma_120":341.91},{"date":"2026-07-02","open":352.84,"high":358.19,"low":347.65,"close":357.9,"volume":3116042,"rsi_14":71.37,"sma_20":332.68,"sma_60":326.37,"sma_120":341.68},{"date":"2026-07-06","open":357.82,"high":358.85,"low":345.8,"close":350.65,"volume":4460779,"rsi_14":64.03,"sma_20":334.72,"sma_60":326.61,"sma_120":344.47},{"date":"2026-07-07","open":355.06,"high":355.42,"low":344.48,"close":345.21,"volume":3592779,"rsi_14":59.23,"sma_20":336.45,"sma_60":326.71,"sma_120":341.12},{"date":"2026-07-08","open":337.99,"high":337.99,"low":330.66,"close":336.21,"volume":4192646,"rsi_14":49.47,"sma_20":337.77,"sma_60":326.69,"sma_120":340.76},{"date":"2026-07-09","open":337.76,"high":340.73,"low":335.61,"close":338.73,"volume":2780849,"rsi_14":57.2,"sma_20":338.64,"sma_60":326.65,"sma_120":340.42},{"date":"2026-07-10","open":339.55,"high":344.4,"low":337.9,"close":343.3,"volume":2748038,"rsi_14":55.94,"sma_20":339.86,"sma_60":326.66,"sma_120":340.12},{"date":"2026-07-13","open":344.0,"high":345.11,"low":335.43,"close":337.11,"volume":3650428,"rsi_14":57.07,"sma_20":340.41,"sma_60":326.63,"sma_120":339.74},{"date":"2026-07-14","open":339.52,"high":341.75,"low":336.56,"close":337.74,"volume":2807317,"rsi_14":59.2,"sma_20":340.89,"sma_60":326.64,"sma_120":339.44},{"date":"2026-07-15","open":338.99,"high":346.25,"low":337.26,"close":341.44,"volume":3953132,"rsi_14":48.8,"sma_20":341.46,"sma_60":326.51,"sma_120":339.21},{"date":"2026-07-16","open":341.55,"high":350.81,"low":340.64,"close":348.02,"volume":3810252,"rsi_14":52.26,"sma_20":342.0,"sma_60":326.45,"sma_120":339.02},{"date":"2026-07-17","open":348.93,"high":353.98,"low":338.09,"close":338.87,"volume":4434024,"rsi_14":42.68,"sma_20":342.58,"sma_60":326.37,"sma_120":338.76},{"date":"2026-07-20","open":339.97,"high":340.2,"low":331.4,"close":333.04,"volume":4125326,"rsi_14":37.62,"sma_20":342.52,"sma_60":326.26,"sma_120":338.41},{"date":"2026-07-21","open":331.3,"high":333.0,"low":327.0,"close":331.6,"volume":3113013,"rsi_14":35.18,"sma_20":342.76,"sma_60":326.12,"sma_120":338.08},{"date":"2026-07-22","open":333.53,"high":336.56,"low":330.71,"close":331.45,"volume":2907719,"rsi_14":36.07,"sma_20":343.12,"sma_60":326.05,"sma_120":337.78},{"date":"2026-07-23","open":325.3,"high":328.23,"low":323.05,"close":324.71,"volume":4523101,"rsi_14":26.01,"sma_20":342.21,"sma_60":325.92,"sma_120":337.46},{"date":"2026-07-24","open":325.07,"high":333.46,"low":323.23,"close":332.98,"volume":3874904,"rsi_14":37.42,"sma_20":341.61,"sma_60":325.99,"sma_120":337.25},{"date":"2026-07-27","open":339.39,"high":341.89,"low":335.35,"close":336.09,"volume":3622566,"rsi_14":43.22,"sma_20":340.97,"sma_60":326.21,"sma_120":337.25},{"date":"2026-07-28","open":342.64,"high":349.43,"low":342.6,"close":344.47,"volume":4308658,"rsi_14":56.24,"sma_20":340.66,"sma_60":326.47,"sma_120":337.34},{"date":"2026-07-29","open":340.38,"high":345.27,"low":336.96,"close":338.27,"volume":4030011,"rsi_14":49.68,"sma_20":339.93,"sma_60":326.71,"sma_120":337.38},{"date":"2026-07-30","open":334.99,"high":335.69,"low":330.25,"close":333.35,"volume":6277781,"rsi_14":43.01,"sma_20":339.06,"sma_60":327.06,"sma_120":337.3},{"date":"2026-07-31","open":332.44,"high":334.0,"low":328.8,"close":331.96,"volume":4961924,"rsi_14":46.18,"sma_20":337.76,"sma_60":327.33,"sma_120":337.26},{"date":"2026-08-03","open":339.8,"high":343.63,"low":333.72,"close":340.02,"volume":2908135,"rsi_14":51.52,"sma_20":337.23,"sma_60":327.62,"sma_120":337.36},{"date":"2026-08-04","open":340.23,"high":350.86,"low":339.35,"close":348.24,"volume":4275007,"rsi_14":54.33,"sma_20":337.38,"sma_60":328.04,"sma_120":337.01},{"date":"2026-08-05","open":350.15,"high":354.55,"low":348.15,"close":353.14,"volume":3140357,"rsi_14":53.38,"sma_20":338.23,"sma_60":328.64,"sma_120":336.7},{"date":"2026-08-06","open":353.5,"high":353.55,"low":347.51,"close":349.52,"volume":2622407},{"date":"2026-08-07","open":351.51,"high":356.83,"low":348.74,"close":355.62,"volume":3584846,"rsi_14":65.79,"sma_20":339.38,"sma_60":330.03,"sma_120":336.06},{"date":"2026-08-10","open":352.1,"high":354.0,"low":347.06,"close":350.78,"volume":3124809,"rsi_14":62.8,"sma_20":340.07,"sma_60":330.83,"sma_120":335.79},{"date":"2026-08-11","open":352.29,"high":358.36,"low":350.6,"close":354.48,"volume":2549867,"rsi_14":64.68,"sma_20":340.9,"sma_60":331.66,"sma_120":335.55},{"date":"2026-08-12","open":352.0,"high":353.87,"low":343.03,"close":343.43,"volume":3965805,"rsi_14":61.31,"sma_20":341.0,"sma_60":332.43,"sma_120":335.26},{"date":"2026-08-13","open":347.0,"high":347.75,"low":340.51,"close":341.7,"volume":2439939,"rsi_14":55.72,"sma_20":340.69,"sma_60":333.13,"sma_120":334.92},{"date":"2026-08-14","open":340.81,"high":340.81,"low":336.01,"close":338.86,"volume":3073077,"rsi_14":51.88,"sma_20":340.69,"sma_60":333.74,"sma_120":334.6},{"date":"2026-08-17","open":334.71,"high":339.44,"low":332.89,"close":337.88,"volume":5579984,"rsi_14":45.19,"sma_20":340.93,"sma_60":334.19,"sma_120":334.21},{"date":"2026-08-18","open":336.78,"high":344.54,"low":330.69,"close":337.49,"volume":6603394,"rsi_14":49.38,"sma_20":341.22,"sma_60":334.59,"sma_120":333.9},{"date":"2026-08-19","open":341.42,"high":350.4,"low":341.42,"close":344.3,"volume":4970955},{"date":"2026-08-20","open":336.0,"high":338.88,"low":331.59,"close":334.49,"volume":4027662,"rsi_14":51.79,"sma_20":342.36,"sma_60":335.51,"sma_120":333.25},{"date":"2026-08-21","open":336.52,"high":338.58,"low":333.0,"close":335.61,"volume":3422812,"rsi_14":46.66,"sma_20":342.48,"sma_60":335.8,"sma_120":332.96},{"date":"2026-08-24","open":335.88,"high":342.22,"low":335.16,"close":337.43,"volume":3299387},{"date":"2026-08-25","open":339.37,"high":339.49,"low":333.7,"close":337.88,"volume":2528601,"rsi_14":36.12,"sma_20":342.22,"sma_60":336.42,"sma_120":332.46},{"date":"2026-08-26","open":339.43,"high":339.44,"low":334.51,"close":334.85,"volume":4260473,"rsi_14":36.58,"sma_20":342.05,"sma_60":336.82,"sma_120":332.23},{"date":"2026-08-27","open":330.57,"high":332.01,"low":327.88,"close":328.61,"volume":3621250,"rsi_14":25.36,"sma_20":341.81,"sma_60":337.1,"sma_120":331.99},{"date":"2026-08-28","open":330.5,"high":331.61,"low":327.5,"close":330.19,"volume":3136575,"rsi_14":30.03,"sma_20":341.73,"sma_60":337.39,"sma_120":331.79},{"date":"2026-08-31","open":328.24,"high":329.25,"low":325.75,"close":327.83,"volume":3859187},{"date":"2026-09-01","open":326.01,"high":326.83,"low":318.8,"close":319.77,"volume":3292566,"rsi_14":24.91,"sma_20":339.69,"sma_60":337.84,"sma_120":331.29},{"date":"2026-09-02","open":321.5,"high":322.17,"low":317.71,"close":318.51,"volume":3509005,"rsi_14":25.2,"sma_20":337.96,"sma_60":337.99,"sma_120":331.12},{"date":"2026-09-03","open":318.21,"high":320.44,"low":315.21,"close":318.07,"volume":3378119},{"date":"2026-09-04","open":316.7,"high":321.8,"low":316.1,"close":321.05,"volume":2262388,"rsi_14":31.84,"sma_20":334.66,"sma_60":337.97,"sma_120":330.77},{"date":"2026-09-08","open":320.73,"high":321.5,"low":313.24,"close":313.7,"volume":5660092,"rsi_14":27.67,"sma_20":332.8,"sma_60":337.76,"sma_120":330.54},{"date":"2026-09-09","open":310.47,"high":313.38,"low":309.84,"close":310.45,"volume":3612375,"rsi_14":15.99,"sma_20":330.61,"sma_60":337.46,"sma_120":330.37},{"date":"2026-09-10","open":308.13,"high":308.28,"low":304.3,"close":305.69,"volume":4493765,"rsi_14":17.78,"sma_20":328.72,"sma_60":337.06,"sma_120":330.18},{"date":"2026-09-11","open":309.09,"high":311.21,"low":307.9,"close":308.74,"volume":3490073,"rsi_14":21.07,"sma_20":327.07,"sma_60":336.59,"sma_120":330.08},{"date":"2026-09-14","open":307.17,"high":312.67,"low":306.5,"close":310.87,"volume":4179165,"rsi_14":21.71,"sma_20":325.67,"sma_60":336.31,"sma_120":329.91},{"date":"2026-09-15","open":310.6,"high":311.13,"low":304.32,"close":305.48,"volume":4497244,"rsi_14":18.77,"sma_20":324.05,"sma_60":335.83,"sma_120":329.7},{"date":"2026-09-16","open":307.49,"high":308.8,"low":302.47,"close":302.47,"volume":3724885,"rsi_14":18.78,"sma_20":322.3,"sma_60":335.43,"sma_120":329.45},{"date":"2026-09-17","open":307.01,"high":310.4,"low":302.5,"close":302.51,"volume":4156393},{"date":"2026-09-18","open":298.68,"high":302.25,"low":298.25,"close":299.98,"volume":8200399,"rsi_14":17.59,"sma_20":318.48,"sma_60":334.35,"sma_120":329.05},{"date":"2026-09-21","open":301.0,"high":301.74,"low":295.39,"close":297.2,"volume":5434330,"rsi_14":17.44,"sma_20":316.56,"sma_60":333.55,"sma_120":328.83},{"date":"2026-09-22","open":302.08,"high":306.31,"low":300.18,"close":305.35,"volume":5458306},{"date":"2026-09-23","open":303.43,"high":304.13,"low":296.67,"close":296.72,"volume":4689631,"rsi_14":30.01,"sma_20":312.9,"sma_60":331.93,"sma_120":328.36},{"date":"2026-09-24","open":296.0,"high":299.1,"low":291.07,"close":292.18,"volume":7058956,"rsi_14":27.91,"sma_20":310.77,"sma_60":330.92,"sma_120":328.12},{"date":"2026-09-25","open":292.69,"high":297.14,"low":291.4,"close":293.2,"volume":5971273,"rsi_14":25.41,"sma_20":309.0,"sma_60":329.96,"sma_120":327.84},{"date":"2026-09-28","open":290.27,"high":293.9,"low":289.31,"close":289.89,"volume":5415580,"rsi_14":27.36,"sma_20":306.98,"sma_60":328.82,"sma_120":327.6},{"date":"2026-09-29","open":290.91,"high":291.83,"low":287.34,"close":288.04,"volume":6012040},{"date":"2026-09-30","open":290.4,"high":290.54,"low":284.01,"close":284.49,"volume":5775363,"rsi_14":28.79,"sma_20":303.23,"sma_60":326.77,"sma_120":326.74},{"date":"2026-10-01","open":283.11,"high":283.85,"low":277.15,"close":282.46,"volume":7780689,"rsi_14":23.16,"sma_20":301.43,"sma_60":325.87,"sma_120":326.28},{"date":"2026-10-02","open":286.56,"high":287.7,"low":280.89,"close":282.85,"volume":4792636,"rsi_14":20.33,"sma_20":299.67,"sma_60":324.94,"sma_120":325.79},{"date":"2026-10-05","open":283.54,"high":283.54,"low":279.76,"close":281.15,"volume":4266241,"rsi_14":22.05,"sma_20":297.67,"sma_60":323.9,"sma_120":325.28},{"date":"2026-10-06","open":283.23,"high":287.14,"low":282.13,"close":286.69,"volume":4504573},{"date":"2026-10-07","open":285.0,"high":285.98,"low":283.61,"close":285.77,"volume":5455755,"rsi_14":32.16,"sma_20":295.09,"sma_60":322.2,"sma_120":324.42},{"date":"2026-10-08","open":284.53,"high":295.74,"low":282.84,"close":295.47,"volume":8912971,"rsi_14":45.82,"sma_20":294.57,"sma_60":321.43,"sma_120":323.97},{"date":"2026-10-09","open":294.99,"high":295.23,"low":290.33,"close":290.74,"volume":5295411,"rsi_14":44.24,"sma_20":293.68,"sma_60":320.48,"sma_120":323.47},{"date":"2026-10-12","open":289.5,"high":292.6,"low":288.51,"close":290.62,"volume":4628633,"rsi_14":34.64,"sma_20":292.66,"sma_60":319.67,"sma_120":323.02},{"date":"2026-10-13","open":295.0,"high":296.6,"low":291.01,"close":293.92,"volume":4521590,"rsi_14":46.99,"sma_20":292.1,"sma_60":319.02,"sma_120":322.64},{"date":"2026-10-14","open":292.5,"high":295.61,"low":289.57,"close":295.51,"volume":4659499,"rsi_14":54.27,"sma_20":291.74,"sma_60":318.42,"sma_120":322.27},{"date":"2026-10-15","open":305.51,"high":309.1,"low":301.42,"close":308.24,"volume":6674708,"rsi_14":64.63,"sma_20":292.02,"sma_60":318.03,"sma_120":322.04},{"date":"2026-10-16","open":309.66,"high":314.66,"low":308.32,"close":309.63,"volume":7037363,"rsi_14":69.94,"sma_20":292.51,"sma_60":317.78,"sma_120":321.85},{"date":"2026-10-19","open":306.55,"high":311.58,"low":306.0,"close":309.88,"volume":3938163},{"date":"2026-10-20","open":313.48,"high":317.71,"low":310.64,"close":315.11,"volume":4016988,"rsi_14":80.89,"sma_20":293.63,"sma_60":317.05,"sma_120":321.63},{"date":"2026-10-21","open":316.39,"high":316.46,"low":311.14,"close":314.14,"volume":2909639,"rsi_14":82.5,"sma_20":294.5,"sma_60":316.54,"sma_120":321.5},{"date":"2026-10-22","open":314.51,"high":327.92,"low":313.56,"close":327.73,"volume":5463757,"rsi_14":86.32,"sma_20":296.27,"sma_60":316.36,"sma_120":321.54}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":14.57,"pbr":25.5,"per":22.49,"roa":3.05,"roe":23.71,"grade":"B","comment":"PER 22.49배, ROE 23.71%","revenue":166592000000.0,"analysis":"PER 22.5배입니다. ROE 23.7%입니다. 시가총액 3267.15억. 매출 1665.92억, 영업이익 207.38억.","eps_basis":"TTM","debt_ratio":4.178679544471674,"market_cap":326785050192,"net_income":14012000000.0,"total_debt":57975000000.0,"ttm_window":"2026Q2~2027Q1","gross_margin":33.0,"total_assets":107904000000.0,"total_equity":13874000000.0,"profit_margin":8.41,"revenue_basis":"TTM","dividend_yield":2.12,"net_income_basis":"TTM","operating_income":20738000000.0,"operating_margin":12.45,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 86 과매수 구간","D/E(유이자부채/자본총계) 4.2배로 재무 리스크"],"backtest_top3":[],"current_price":327.73,"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":102.961},{"date":"2016-10-25","close":99.3834},{"date":"2016-10-26","close":98.8758},{"date":"2016-10-27","close":98.5132},{"date":"2016-10-28","close":99.5768},{"date":"2016-10-31","close":98.3118},{"date":"2016-11-01","close":96.6035},{"date":"2016-11-02","close":96.9259},{"date":"2016-11-03","close":96.8372},{"date":"2016-11-04","close":97.4255},{"date":"2016-11-07","close":99.7138},{"date":"2016-11-08","close":100.1167},{"date":"2016-11-09","close":101.5429},{"date":"2016-11-10","close":103.9683},{"date":"2016-11-11","close":104.629},{"date":"2016-11-14","close":102.8724},{"date":"2016-11-15","close":100.2376},{"date":"2016-11-16","close":100.9869},{"date":"2016-11-17","close":103.8877},{"date":"2016-11-18","close":103.4043},{"date":"2016-11-21","close":103.3156},{"date":"2016-11-22","close":105.5395},{"date":"2016-11-23","close":105.7248},{"date":"2016-11-25","close":106.0149},{"date":"2016-11-28","close":105.2655},{"date":"2016-11-29","close":104.9982},{"date":"2016-11-30","close":104.82},{"date":"2016-12-01","close":104.8767},{"date":"2016-12-02","close":105.2007},{"date":"2016-12-05","close":105.0468},{"date":"2016-12-06","close":104.2854},{"date":"2016-12-07","close":107.2987},{"date":"2016-12-08","close":107.3555},{"date":"2016-12-09","close":108.0521},{"date":"2016-12-12","close":109.0161},{"date":"2016-12-13","close":110.6038},{"date":"2016-12-14","close":110.1502},{"date":"2016-12-15","close":110.0367},{"date":"2016-12-16","close":109.4454},{"date":"2016-12-19","close":109.7127},{"date":"2016-12-20","close":111.0655},{"date":"2016-12-21","close":110.8387},{"date":"2016-12-22","close":109.7046},{"date":"2016-12-23","close":109.3968},{"date":"2016-12-27","close":109.5669},{"date":"2016-12-28","close":109.413},{"date":"2016-12-29","close":109.4373},{"date":"2016-12-30","close":108.611},{"date":"2017-01-03","close":108.7974},{"date":"2017-01-04","close":109.7613},{"date":"2017-01-05","close":108.4653},{"date":"2017-01-06","close":108.1655},{"date":"2017-01-09","close":108.7974},{"date":"2017-01-10","close":110.2474},{"date":"2017-01-11","close":109.9233},{"date":"2017-01-12","close":109.413},{"date":"2017-01-13","close":109.3887},{"date":"2017-01-17","close":110.1096},{"date":"2017-01-18","close":110.2959},{"date":"2017-01-19","close":109.6722},{"date":"2017-01-20","close":109.8423},{"date":"2017-01-23","close":111.8431},{"date":"2017-01-24","close":111.835},{"date":"2017-01-25","close":111.3652},{"date":"2017-01-26","close":112.1591},{"date":"2017-01-27","close":112.0537},{"date":"2017-01-30","close":112.1671},{"date":"2017-01-31","close":111.4462},{"date":"2017-02-01","close":111.3328},{"date":"2017-02-02","close":110.9359},{"date":"2017-02-03","close":111.7702},{"date":"2017-02-06","close":110.5633},{"date":"2017-02-07","close":110.6928},{"date":"2017-02-08","close":111.6892},{"date":"2017-02-09","close":112.3616},{"date":"2017-02-10","close":113.285},{"date":"2017-02-13","close":113.3013},{"date":"2017-02-14","close":114.5082},{"date":"2017-02-15","close":115.1805},{"date":"2017-02-16","close":114.654},{"date":"2017-02-17","close":115.8367},{"date":"2017-02-21","close":117.4729},{"date":"2017-02-22","close":117.6593},{"date":"2017-02-23","close":117.2218},{"date":"2017-02-24","close":118.2263},{"date":"2017-02-27","close":117.6998},{"date":"2017-02-28","close":117.3839},{"date":"2017-03-01","close":118.8176},{"date":"2017-03-02","close":119.8464},{"date":"2017-03-03","close":119.733},{"date":"2017-03-06","close":119.1821},{"date":"2017-03-07","close":119.0028},{"date":"2017-03-08","close":119.7363},{"date":"2017-03-09","close":119.4918},{"date":"2017-03-10","close":119.6793},{"date":"2017-03-13","close":120.152},{"date":"2017-03-14","close":119.9319},{"date":"2017-03-15","close":120.5758},{"date":"2017-03-16","close":121.2115},{"date":"2017-03-17","close":121.9205},{"date":"2017-03-20","close":120.4535},{"date":"2017-03-21","close":119.4837},{"date":"2017-03-22","close":120.0949},{"date":"2017-03-23","close":120.6084},{"date":"2017-03-24","close":120.3802},{"date":"2017-03-27","close":119.6956},{"date":"2017-03-28","close":119.9645},{"date":"2017-03-29","close":119.8341},{"date":"2017-03-30","close":119.7608},{"date":"2017-03-31","close":119.663},{"date":"2017-04-03","close":119.4918},{"date":"2017-04-04","close":119.2637},{"date":"2017-04-05","close":119.5082},{"date":"2017-04-06","close":119.9971},{"date":"2017-04-07","close":119.9075},{"date":"2017-04-10","close":120.7877},{"date":"2017-04-11","close":120.7795},{"date":"2017-04-12","close":119.4267},{"date":"2017-04-13","close":118.9132},{"date":"2017-04-17","close":120.0542},{"date":"2017-04-18","close":120.4209},{"date":"2017-04-19","close":119.9808},{"date":"2017-04-20","close":121.2033},{"date":"2017-04-21","close":122.2465},{"date":"2017-04-24","close":123.7868},{"date":"2017-04-25","close":124.7159},{"date":"2017-04-26","close":125.6857},{"date":"2017-04-27","close":127.2341},{"date":"2017-04-28","close":127.2178},{"date":"2017-05-01","close":125.6776},{"date":"2017-05-02","close":126.2806},{"date":"2017-05-03","close":126.3214},{"date":"2017-05-04","close":126.2073},{"date":"2017-05-05","close":126.9163},{"date":"2017-05-08","close":127.8617},{"date":"2017-05-09","close":128.5055},{"date":"2017-05-10","close":128.8722},{"date":"2017-05-11","close":127.2993},{"date":"2017-05-12","close":127.8861},{"date":"2017-05-15","close":128.2202},{"date":"2017-05-16","close":128.9781},{"date":"2017-05-17","close":127.2096},{"date":"2017-05-18","close":126.8918},{"date":"2017-05-19","close":127.3808},{"date":"2017-05-22","close":127.1037},{"date":"2017-05-23","close":126.1828},{"date":"2017-05-24","close":126.3214},{"date":"2017-05-25","close":127.5112},{"date":"2017-05-26","close":126.2399},{"date":"2017-05-30","close":126.1333},{"date":"2017-05-31","close":125.8301},{"date":"2017-06-01","close":127.1743},{"date":"2017-06-02","close":127.3383},{"date":"2017-06-05","close":126.8792},{"date":"2017-06-06","close":126.3956},{"date":"2017-06-07","close":127.0186},{"date":"2017-06-08","close":125.8218},{"date":"2017-06-09","close":125.3792},{"date":"2017-06-12","close":124.7398},{"date":"2017-06-13","close":126.2235},{"date":"2017-06-14","close":128.494},{"date":"2017-06-15","close":128.5022},{"date":"2017-06-16","close":128.3956},{"date":"2017-06-19","close":130.1743},{"date":"2017-06-20","close":129.2399},{"date":"2017-06-21","close":128.3547},{"date":"2017-06-22","close":127.4448},{"date":"2017-06-23","close":124.0267},{"date":"2017-06-26","close":124.1168},{"date":"2017-06-27","close":124.789},{"date":"2017-06-28","close":125.6005},{"date":"2017-06-29","close":124.7234},{"date":"2017-06-30","close":125.7398},{"date":"2017-07-03","close":126.2399},{"date":"2017-07-05","close":125.1579},{"date":"2017-07-06","close":124.6333},{"date":"2017-07-07","close":124.7808},{"date":"2017-07-10","close":123.9201},{"date":"2017-07-11","close":123.4447},{"date":"2017-07-12","close":125.0759},{"date":"2017-07-13","close":125.6497},{"date":"2017-07-14","close":125.3136},{"date":"2017-07-17","close":126.1415},{"date":"2017-07-18","close":124.7316},{"date":"2017-07-19","close":125.6579},{"date":"2017-07-20","close":120.5185},{"date":"2017-07-21","close":120.207},{"date":"2017-07-24","close":118.5102},{"date":"2017-07-25","close":120.4693},{"date":"2017-07-26","close":120.2398},{"date":"2017-07-27","close":121.0922},{"date":"2017-07-28","close":121.3791},{"date":"2017-07-31","close":122.6251},{"date":"2017-08-01","close":122.83},{"date":"2017-08-02","close":123.3628},{"date":"2017-08-03","close":123.6004},{"date":"2017-08-04","close":125.2071},{"date":"2017-08-07","close":125.6989},{"date":"2017-08-08","close":125.6989},{"date":"2017-08-09","close":127.2645},{"date":"2017-08-10","close":126.1333},{"date":"2017-08-11","close":126.953},{"date":"2017-08-14","close":126.4448},{"date":"2017-08-15","close":123.0922},{"date":"2017-08-16","close":124.7973},{"date":"2017-08-17","close":122.6824},{"date":"2017-08-18","close":120.8955},{"date":"2017-08-21","close":122.2972},{"date":"2017-08-22","close":122.8792},{"date":"2017-08-23","close":122.2152},{"date":"2017-08-24","close":121.5184},{"date":"2017-08-25","close":122.666},{"date":"2017-08-28","close":124.0924},{"date":"2017-08-29","close":123.5481},{"date":"2017-08-30","close":123.68},{"date":"2017-08-31","close":123.5728},{"date":"2017-09-01","close":124.3232},{"date":"2017-09-05","close":126.0959},{"date":"2017-09-06","close":129.0889},{"date":"2017-09-07","close":130.2185},{"date":"2017-09-08","close":131.645},{"date":"2017-09-11","close":130.5814},{"date":"2017-09-12","close":131.8511},{"date":"2017-09-13","close":131.9419},{"date":"2017-09-14","close":131.4141},{"date":"2017-09-15","close":130.6061},{"date":"2017-09-18","close":130.1196},{"date":"2017-09-19","close":129.996},{"date":"2017-09-20","close":130.837},{"date":"2017-09-21","close":131.2575},{"date":"2017-09-22","close":131.9006},{"date":"2017-09-25","close":132.8324},{"date":"2017-09-26","close":132.9642},{"date":"2017-09-27","close":132.6839},{"date":"2017-09-28","close":133.8712},{"date":"2017-09-29","close":134.8607},{"date":"2017-10-02","close":135.24},{"date":"2017-10-03","close":136.1882},{"date":"2017-10-04","close":136.2871},{"date":"2017-10-05","close":136.9715},{"date":"2017-10-06","close":136.7489},{"date":"2017-10-09","close":136.6334},{"date":"2017-10-10","close":136.1799},{"date":"2017-10-11","close":136.2542},{"date":"2017-10-12","close":135.7099},{"date":"2017-10-13","close":135.6111},{"date":"2017-10-16","close":135.4049},{"date":"2017-10-17","close":134.6875},{"date":"2017-10-18","close":134.77},{"date":"2017-10-19","close":134.5968},{"date":"2017-10-20","close":134.7535},{"date":"2017-10-23","close":135.8337},{"date":"2017-10-24","close":136.8973},{"date":"2017-10-25","close":136.9303},{"date":"2017-10-26","close":138.233},{"date":"2017-10-27","close":137.9774},{"date":"2017-10-30","close":136.3037},{"date":"2017-10-31","close":136.6911},{"date":"2017-11-01","close":136.3614},{"date":"2017-11-02","close":134.1599},{"date":"2017-11-03","close":135.545},{"date":"2017-11-06","close":135.4049},{"date":"2017-11-07","close":134.9431},{"date":"2017-11-08","close":135.2647},{"date":"2017-11-09","close":134.6216},{"date":"2017-11-10","close":135.3142},{"date":"2017-11-13","close":136.3366},{"date":"2017-11-14","close":138.5711},{"date":"2017-11-15","close":136.4355},{"date":"2017-11-16","close":138.1093},{"date":"2017-11-17","close":138.3073},{"date":"2017-11-20","close":140.5417},{"date":"2017-11-21","close":142.5289},{"date":"2017-11-22","close":141.8692},{"date":"2017-11-24","close":142.0919},{"date":"2017-11-27","close":143.6007},{"date":"2017-11-28","close":145.5879},{"date":"2017-11-29","close":146.889},{"date":"2017-11-30","close":149.0187},{"date":"2017-12-01","close":149.516},{"date":"2017-12-04","close":153.2286},{"date":"2017-12-05","close":151.5297},{"date":"2017-12-06","close":149.8309},{"date":"2017-12-07","close":150.8253},{"date":"2017-12-08","close":151.9938},{"date":"2017-12-11","close":151.0325},{"date":"2017-12-12","close":150.6596},{"date":"2017-12-13","close":151.6789},{"date":"2017-12-14","close":150.9331},{"date":"2017-12-15","close":151.306},{"date":"2017-12-18","close":153.0877},{"date":"2017-12-19","close":154.1236},{"date":"2017-12-20","close":155.2257},{"date":"2017-12-21","close":155.8639},{"date":"2017-12-22","close":155.9054},{"date":"2017-12-26","close":157.7533},{"date":"2017-12-27","close":157.6125},{"date":"2017-12-28","close":157.2727},{"date":"2017-12-29","close":157.0655},{"date":"2018-01-02","close":152.6479},{"date":"2018-01-03","close":153.4435},{"date":"2018-01-04","close":154.6613},{"date":"2018-01-05","close":156.2768},{"date":"2018-01-08","close":155.9034},{"date":"2018-01-09","close":156.7639},{"date":"2018-01-10","close":155.7086},{"date":"2018-01-11","close":158.0466},{"date":"2018-01-12","close":159.4592},{"date":"2018-01-16","close":159.3699},{"date":"2018-01-17","close":162.2194},{"date":"2018-01-18","close":161.0098},{"date":"2018-01-19","close":163.4452},{"date":"2018-01-22","close":165.9863},{"date":"2018-01-23","close":166.3435},{"date":"2018-01-24","close":167.4151},{"date":"2018-01-25","close":166.725},{"date":"2018-01-26","close":168.235},{"date":"2018-01-29","close":166.3597},{"date":"2018-01-30","close":163.8349},{"date":"2018-01-31","close":163.0962},{"date":"2018-02-01","close":162.2844},{"date":"2018-02-02","close":157.4702},{"date":"2018-02-05","close":148.6537},{"date":"2018-02-06","close":155.0915},{"date":"2018-02-07","close":155.2945},{"date":"2018-02-08","close":147.1194},{"date":"2018-02-09","close":149.4737},{"date":"2018-02-12","close":149.425},{"date":"2018-02-13","close":149.149},{"date":"2018-02-14","close":149.9364},{"date":"2018-02-15","close":150.4073},{"date":"2018-02-16","close":151.7875},{"date":"2018-02-20","close":151.5763},{"date":"2018-02-21","close":148.6132},{"date":"2018-02-22","close":150.5697},{"date":"2018-02-23","close":152.9077},{"date":"2018-02-26","close":152.9971},{"date":"2018-02-27","close":150.1718},{"date":"2018-02-28","close":147.9718},{"date":"2018-03-01","close":145.8367},{"date":"2018-03-02","close":144.8788},{"date":"2018-03-05","close":147.5415},{"date":"2018-03-06","close":147.4604},{"date":"2018-03-07","close":145.803},{"date":"2018-03-08","close":145.2805},{"date":"2018-03-09","close":148.7259},{"date":"2018-03-12","close":146.7255},{"date":"2018-03-13","close":145.6152},{"date":"2018-03-14","close":144.8477},{"date":"2018-03-15","close":145.3866},{"date":"2018-03-16","close":146.1132},{"date":"2018-03-19","close":144.5946},{"date":"2018-03-20","close":145.46},{"date":"2018-03-21","close":145.3457},{"date":"2018-03-22","close":143.1168},{"date":"2018-03-23","close":140.2674},{"date":"2018-03-26","close":144.0067},{"date":"2018-03-27","close":142.6188},{"date":"2018-03-28","close":142.6841},{"date":"2018-03-29","close":145.5254},{"date":"2018-04-02","close":141.1655},{"date":"2018-04-03","close":141.8676},{"date":"2018-04-04","close":144.8722},{"date":"2018-04-05","close":146.252},{"date":"2018-04-06","close":142.431},{"date":"2018-04-09","close":140.8471},{"date":"2018-04-10","close":141.6472},{"date":"2018-04-11","close":141.1328},{"date":"2018-04-12","close":141.541},{"date":"2018-04-13","close":141.0839},{"date":"2018-04-16","close":142.4146},{"date":"2018-04-17","close":142.8066},{"date":"2018-04-18","close":146.8399},{"date":"2018-04-19","close":144.5782},{"date":"2018-04-20","close":144.5211},{"date":"2018-04-23","close":145.0518},{"date":"2018-04-24","close":143.9088},{"date":"2018-04-25","close":144.8314},{"date":"2018-04-26","close":151.6324},{"date":"2018-04-27","close":152.2366},{"date":"2018-04-30","close":150.8813},{"date":"2018-05-01","close":150.7425},{"date":"2018-05-02","close":151.7876},{"date":"2018-05-03","close":149.5668},{"date":"2018-05-04","close":151.0691},{"date":"2018-05-07","close":149.8689},{"date":"2018-05-08","close":151.0773},{"date":"2018-05-09","close":152.155},{"date":"2018-05-10","close":152.8081},{"date":"2018-05-11","close":155.38},{"date":"2018-05-14","close":156.0087},{"date":"2018-05-15","close":153.4776},{"date":"2018-05-16","close":152.1714},{"date":"2018-05-17","close":151.3141},{"date":"2018-05-18","close":153.0204},{"date":"2018-05-21","close":154.9554},{"date":"2018-05-22","close":152.5714},{"date":"2018-05-23","close":152.4081},{"date":"2018-05-24","close":152.8},{"date":"2018-05-25","close":152.5551},{"date":"2018-05-29","close":151.0446},{"date":"2018-05-30","close":153.6062},{"date":"2018-05-31","close":153.1629},{"date":"2018-06-01","close":153.8197},{"date":"2018-06-04","close":157.112},{"date":"2018-06-05","close":157.5882},{"date":"2018-06-06","close":158.9429},{"date":"2018-06-07","close":161.0612},{"date":"2018-06-08","close":162.8346},{"date":"2018-06-11","close":163.9101},{"date":"2018-06-12","close":165.2812},{"date":"2018-06-13","close":164.4602},{"date":"2018-06-14","close":163.9348},{"date":"2018-06-15","close":164.649},{"date":"2018-06-18","close":164.7722},{"date":"2018-06-19","close":163.5571},{"date":"2018-06-20","close":163.4503},{"date":"2018-06-21","close":164.4602},{"date":"2018-06-22","close":162.0793},{"date":"2018-06-25","close":161.2335},{"date":"2018-06-26","close":161.2172},{"date":"2018-06-27","close":160.117},{"date":"2018-06-28","close":160.2729},{"date":"2018-06-29","close":160.1826},{"date":"2018-07-02","close":159.296},{"date":"2018-07-03","close":158.9676},{"date":"2018-07-05","close":159.6162},{"date":"2018-07-06","close":159.6736},{"date":"2018-07-09","close":160.9873},{"date":"2018-07-10","close":162.2434},{"date":"2018-07-11","close":161.7016},{"date":"2018-07-12","close":162.5226},{"date":"2018-07-13","close":163.1301},{"date":"2018-07-16","close":163.2861},{"date":"2018-07-17","close":165.1088},{"date":"2018-07-18","close":165.0021},{"date":"2018-07-19","close":166.365},{"date":"2018-07-20","close":166.2172},{"date":"2018-07-23","close":166.0366},{"date":"2018-07-24","close":165.8396},{"date":"2018-07-25","close":165.0267},{"date":"2018-07-26","close":163.7131},{"date":"2018-07-27","close":161.8575},{"date":"2018-07-30","close":161.9725},{"date":"2018-07-31","close":162.1695},{"date":"2018-08-01","close":161.1679},{"date":"2018-08-02","close":160.6425},{"date":"2018-08-03","close":160.626},{"date":"2018-08-06","close":160.6671},{"date":"2018-08-07","close":161.7837},{"date":"2018-08-08","close":162.5801},{"date":"2018-08-09","close":162.6293},{"date":"2018-08-10","close":161.1679},{"date":"2018-08-13","close":159.3945},{"date":"2018-08-14","close":158.5406},{"date":"2018-08-15","close":159.2713},{"date":"2018-08-16","close":160.4208},{"date":"2018-08-17","close":160.5603},{"date":"2018-08-20","close":162.5062},{"date":"2018-08-21","close":164.3945},{"date":"2018-08-22","close":163.36},{"date":"2018-08-23","close":164.3371},{"date":"2018-08-24","close":165.273},{"date":"2018-08-27","close":165.8313},{"date":"2018-08-28","close":165.8231},{"date":"2018-08-29","close":166.4338},{"date":"2018-08-30","close":164.4367},{"date":"2018-08-31","close":165.6828},{"date":"2018-09-04","close":169.2395},{"date":"2018-09-05","close":168.4721},{"date":"2018-09-06","close":169.908},{"date":"2018-09-07","close":170.1886},{"date":"2018-09-10","close":173.8692},{"date":"2018-09-11","close":176.4769},{"date":"2018-09-12","close":174.9337},{"date":"2018-09-13","close":172.8459},{"date":"2018-09-14","close":172.5323},{"date":"2018-09-17","close":171.9794},{"date":"2018-09-18","close":174.1415},{"date":"2018-09-19","close":174.6862},{"date":"2018-09-20","close":174.1745},{"date":"2018-09-21","close":175.2721},{"date":"2018-09-24","close":171.641},{"date":"2018-09-25","close":171.2036},{"date":"2018-09-26","close":171.2531},{"date":"2018-09-27","close":170.692},{"date":"2018-09-28","close":170.9478},{"date":"2018-10-01","close":171.3192},{"date":"2018-10-02","close":168.9673},{"date":"2018-10-03","close":168.1338},{"date":"2018-10-04","close":164.0984},{"date":"2018-10-05","close":162.06},{"date":"2018-10-08","close":163.7353},{"date":"2018-10-09","close":161.5401},{"date":"2018-10-10","close":159.8484},{"date":"2018-10-11","close":156.5805},{"date":"2018-10-12","close":158.8334},{"date":"2018-10-15","close":157.7605},{"date":"2018-10-16","close":159.7494},{"date":"2018-10-17","close":152.8092},{"date":"2018-10-18","close":148.9058},{"date":"2018-10-19","close":148.4189},{"date":"2018-10-22","close":147.5111},{"date":"2018-10-23","close":147.3296},{"date":"2018-10-24","close":146.0422},{"date":"2018-10-25","close":147.7752},{"date":"2018-10-26","close":142.1306},{"date":"2018-10-29","close":142.9311},{"date":"2018-10-30","close":145.4397},{"date":"2018-10-31","close":145.1427},{"date":"2018-11-01","close":148.9223},{"date":"2018-11-02","close":148.4849},{"date":"2018-11-05","close":150.3499},{"date":"2018-11-06","close":150.2014},{"date":"2018-11-07","close":154.5092},{"date":"2018-11-08","close":155.1446},{"date":"2018-11-09","close":153.4859},{"date":"2018-11-12","close":148.0723},{"date":"2018-11-13","close":147.7174},{"date":"2018-11-14","close":148.4601},{"date":"2018-11-15","close":146.364},{"date":"2018-11-16","close":146.0834},{"date":"2018-11-19","close":143.2528},{"date":"2018-11-20","close":139.5063},{"date":"2018-11-21","close":139.7127},{"date":"2018-11-23","close":139.3412},{"date":"2018-11-26","close":140.1418},{"date":"2018-11-27","close":142.9476},{"date":"2018-11-28","close":147.2976},{"date":"2018-11-29","close":145.8283},{"date":"2018-11-30","close":149.6969},{"date":"2018-12-03","close":150.8757},{"date":"2018-12-04","close":145.5294},{"date":"2018-12-06","close":146.0773},{"date":"2018-12-07","close":143.4456},{"date":"2018-12-10","close":142.5324},{"date":"2018-12-11","close":142.9642},{"date":"2018-12-12","close":144.6245},{"date":"2018-12-13","close":144.3422},{"date":"2018-12-14","close":143.0306},{"date":"2018-12-17","close":139.4442},{"date":"2018-12-18","close":141.1627},{"date":"2018-12-19","close":139.1038},{"date":"2018-12-20","close":136.2813},{"date":"2018-12-21","close":133.2263},{"date":"2018-12-24","close":131.2836},{"date":"2018-12-26","close":139.7016},{"date":"2018-12-27","close":141.3951},{"date":"2018-12-28","close":141.3121},{"date":"2018-12-31","close":142.6404},{"date":"2019-01-02","close":143.1302},{"date":"2019-01-03","close":139.9755},{"date":"2019-01-04","close":144.1347},{"date":"2019-01-07","close":146.9739},{"date":"2019-01-08","close":147.6796},{"date":"2019-01-09","close":149.207},{"date":"2019-01-10","close":148.6509},{"date":"2019-01-11","close":148.9414},{"date":"2019-01-14","close":148.4433},{"date":"2019-01-15","close":146.5007},{"date":"2019-01-16","close":146.9739},{"date":"2019-01-17","close":145.1724},{"date":"2019-01-18","close":149.0825},{"date":"2019-01-22","close":147.032},{"date":"2019-01-23","close":146.8493},{"date":"2019-01-24","close":147.1814},{"date":"2019-01-25","close":149.7633},{"date":"2019-01-28","close":149.2901},{"date":"2019-01-29","close":149.1739},{"date":"2019-01-30","close":151.241},{"date":"2019-01-31","close":152.3617},{"date":"2019-02-01","close":153.0591},{"date":"2019-02-04","close":154.7692},{"date":"2019-02-05","close":154.736},{"date":"2019-02-06","close":153.3496},{"date":"2019-02-07","close":152.81},{"date":"2019-02-08","close":153.2002},{"date":"2019-02-11","close":151.8553},{"date":"2019-02-12","close":154.0138},{"date":"2019-02-13","close":156.413},{"date":"2019-02-14","close":155.8318},{"date":"2019-02-15","close":159.7171},{"date":"2019-02-19","close":159.6673},{"date":"2019-02-20","close":159.2688},{"date":"2019-02-21","close":159.2439},{"date":"2019-02-22","close":159.7171},{"date":"2019-02-25","close":157.7164},{"date":"2019-02-26","close":156.3217},{"date":"2019-02-27","close":152.4779},{"date":"2019-02-28","close":153.6983},{"date":"2019-03-01","close":153.7233},{"date":"2019-03-04","close":152.5941},{"date":"2019-03-05","close":152.7519},{"date":"2019-03-06","close":153.1255},{"date":"2019-03-07","close":151.5149},{"date":"2019-03-08","close":150.4523},{"date":"2019-03-11","close":151.4569},{"date":"2019-03-12","close":152.7519},{"date":"2019-03-13","close":151.4974},{"date":"2019-03-14","close":151.8905},{"date":"2019-03-15","close":152.409},{"date":"2019-03-18","close":153.4043},{"date":"2019-03-19","close":153.9981},{"date":"2019-03-20","close":155.6457},{"date":"2019-03-21","close":158.8823},{"date":"2019-03-22","close":157.862},{"date":"2019-03-25","close":158.6399},{"date":"2019-03-26","close":158.3555},{"date":"2019-03-27","close":158.2802},{"date":"2019-03-28","close":158.9577},{"date":"2019-03-29","close":160.4882},{"date":"2019-04-01","close":163.6245},{"date":"2019-04-02","close":162.5122},{"date":"2019-04-03","close":166.1085},{"date":"2019-04-04","close":167.6474},{"date":"2019-04-05","close":168.9939},{"date":"2019-04-08","close":170.2401},{"date":"2019-04-09","close":168.0237},{"date":"2019-04-10","close":166.7943},{"date":"2019-04-11","close":168.5088},{"date":"2019-04-12","close":170.491},{"date":"2019-04-15","close":171.3357},{"date":"2019-04-16","close":171.0096},{"date":"2019-04-17","close":172.7492},{"date":"2019-04-18","close":172.0048},{"date":"2019-04-22","close":171.2688},{"date":"2019-04-23","close":172.331},{"date":"2019-04-24","close":172.8913},{"date":"2019-04-25","close":172.7074},{"date":"2019-04-26","close":170.2903},{"date":"2019-04-29","close":169.0775},{"date":"2019-04-30","close":170.3656},{"date":"2019-05-01","close":166.2674},{"date":"2019-05-02","close":168.1158},{"date":"2019-05-03","close":167.7394},{"date":"2019-05-06","close":166.9615},{"date":"2019-05-07","close":162.8969},{"date":"2019-05-08","close":163.2314},{"date":"2019-05-09","close":162.738},{"date":"2019-05-10","close":162.738},{"date":"2019-05-13","close":159.1918},{"date":"2019-05-14","close":160.2624},{"date":"2019-05-15","close":160.3795},{"date":"2019-05-16","close":160.898},{"date":"2019-05-17","close":161.0652},{"date":"2019-05-20","close":159.702},{"date":"2019-05-21","close":160.1202},{"date":"2019-05-22","close":157.9959},{"date":"2019-05-23","close":160.5802},{"date":"2019-05-24","close":161.91},{"date":"2019-05-28","close":160.2039},{"date":"2019-05-29","close":158.8991},{"date":"2019-05-30","close":159.8107},{"date":"2019-05-31","close":158.782},{"date":"2019-06-03","close":158.5479},{"date":"2019-06-04","close":163.2984},{"date":"2019-06-05","close":165.6566},{"date":"2019-06-06","close":166.0608},{"date":"2019-06-07","close":166.1704},{"date":"2019-06-10","close":166.802},{"date":"2019-06-11","close":166.7683},{"date":"2019-06-12","close":167.5516},{"date":"2019-06-13","close":170.4235},{"date":"2019-06-14","close":173.3039},{"date":"2019-06-17","close":174.323},{"date":"2019-06-18","close":174.7441},{"date":"2019-06-19","close":175.1316},{"date":"2019-06-20","close":177.9193},{"date":"2019-06-21","close":176.3528},{"date":"2019-06-24","close":173.0765},{"date":"2019-06-25","close":172.4365},{"date":"2019-06-26","close":173.8514},{"date":"2019-06-27","close":174.3567},{"date":"2019-06-28","close":175.1568},{"date":"2019-07-01","close":177.1024},{"date":"2019-07-02","close":176.9844},{"date":"2019-07-03","close":178.6352},{"date":"2019-07-05","close":178.0962},{"date":"2019-07-08","close":179.3174},{"date":"2019-07-09","close":178.551},{"date":"2019-07-10","close":177.4982},{"date":"2019-07-11","close":180.2691},{"date":"2019-07-12","close":183.798},{"date":"2019-07-15","close":184.1939},{"date":"2019-07-16","close":182.981},{"date":"2019-07-17","close":181.5914},{"date":"2019-07-18","close":180.606},{"date":"2019-07-19","close":179.4269},{"date":"2019-07-22","close":177.9361},{"date":"2019-07-23","close":179.4606},{"date":"2019-07-24","close":180.8334},{"date":"2019-07-25","close":181.5409},{"date":"2019-07-26","close":182.6863},{"date":"2019-07-29","close":183.638},{"date":"2019-07-30","close":183.0653},{"date":"2019-07-31","close":179.9743},{"date":"2019-08-01","close":179.25},{"date":"2019-08-02","close":178.6773},{"date":"2019-08-05","close":172.6049},{"date":"2019-08-06","close":175.8559},{"date":"2019-08-07","close":175.1063},{"date":"2019-08-08","close":178.1889},{"date":"2019-08-09","close":176.8834},{"date":"2019-08-12","close":174.3483},{"date":"2019-08-13","close":175.4601},{"date":"2019-08-14","close":169.7835},{"date":"2019-08-15","close":169.9519},{"date":"2019-08-16","close":171.5184},{"date":"2019-08-19","close":175.14},{"date":"2019-08-20","close":182.8379},{"date":"2019-08-21","close":185.6256},{"date":"2019-08-22","close":186.1478},{"date":"2019-08-23","close":183.1579},{"date":"2019-08-26","close":184.1518},{"date":"2019-08-27","close":183.7812},{"date":"2019-08-28","close":186.9311},{"date":"2019-08-29","close":191.4538},{"date":"2019-08-30","close":191.9507},{"date":"2019-09-03","close":188.7166},{"date":"2019-09-04","close":189.9368},{"date":"2019-09-05","close":193.3263},{"date":"2019-09-06","close":195.8514},{"date":"2019-09-09","close":197.3258},{"date":"2019-09-10","close":197.436},{"date":"2019-09-11","close":197.1479},{"date":"2019-09-12","close":198.1139},{"date":"2019-09-13","close":198.2664},{"date":"2019-09-16","close":195.7328},{"date":"2019-09-17","close":195.0718},{"date":"2019-09-18","close":195.5972},{"date":"2019-09-19","close":193.3008},{"date":"2019-09-20","close":190.3774},{"date":"2019-09-23","close":191.7163},{"date":"2019-09-24","close":191.0045},{"date":"2019-09-25","close":193.2839},{"date":"2019-09-26","close":194.7159},{"date":"2019-09-27","close":194.7753},{"date":"2019-09-30","close":196.6056},{"date":"2019-10-01","close":195.809},{"date":"2019-10-02","close":191.1231},{"date":"2019-10-03","close":192.1908},{"date":"2019-10-04","close":193.1398},{"date":"2019-10-07","close":192.1315},{"date":"2019-10-08","close":192.0722},{"date":"2019-10-09","close":193.9957},{"date":"2019-10-10","close":196.2581},{"date":"2019-10-11","close":198.8426},{"date":"2019-10-14","close":198.4359},{"date":"2019-10-15","close":199.6561},{"date":"2019-10-16","close":199.8933},{"date":"2019-10-17","close":200.6306},{"date":"2019-10-18","close":201.6135},{"date":"2019-10-21","close":200.5712},{"date":"2019-10-22","close":200.9949},{"date":"2019-10-23","close":198.8511},{"date":"2019-10-24","close":198.1901},{"date":"2019-10-25","close":198.6053},{"date":"2019-10-28","close":200.656},{"date":"2019-10-29","close":198.402},{"date":"2019-10-30","close":200.1815},{"date":"2019-10-31","close":198.7748},{"date":"2019-11-01","close":201.1136},{"date":"2019-11-04","close":199.0629},{"date":"2019-11-05","close":196.7581},{"date":"2019-11-06","close":198.2918},{"date":"2019-11-07","close":197.3851},{"date":"2019-11-08","close":197.3004},{"date":"2019-11-11","close":196.4191},{"date":"2019-11-12","close":197.5377},{"date":"2019-11-13","close":198.9612},{"date":"2019-11-14","close":200.4442},{"date":"2019-11-15","close":201.0712},{"date":"2019-11-18","close":202.3931},{"date":"2019-11-19","close":191.3858},{"date":"2019-11-20","close":187.1828},{"date":"2019-11-21","close":185.1831},{"date":"2019-11-22","close":184.7509},{"date":"2019-11-25","close":185.0645},{"date":"2019-11-26","close":187.0642},{"date":"2019-11-27","close":188.9623},{"date":"2019-11-29","close":186.8524},{"date":"2019-12-02","close":184.4035},{"date":"2019-12-03","close":181.3361},{"date":"2019-12-04","close":182.5812},{"date":"2019-12-05","close":181.6431},{"date":"2019-12-06","close":182.7346},{"date":"2019-12-09","close":184.6534},{"date":"2019-12-10","close":184.1162},{"date":"2019-12-11","close":180.7903},{"date":"2019-12-12","close":180.8244},{"date":"2019-12-13","close":182.5641},{"date":"2019-12-16","close":183.8006},{"date":"2019-12-17","close":185.6682},{"date":"2019-12-18","close":185.907},{"date":"2019-12-19","close":187.8002},{"date":"2019-12-20","close":188.6274},{"date":"2019-12-23","close":186.9388},{"date":"2019-12-24","close":188.1839},{"date":"2019-12-26","close":188.3118},{"date":"2019-12-27","close":187.587},{"date":"2019-12-30","close":185.3185},{"date":"2019-12-31","close":186.231},{"date":"2020-01-02","close":187.3226},{"date":"2020-01-03","close":186.7},{"date":"2020-01-06","close":187.5785},{"date":"2020-01-07","close":186.3505},{"date":"2020-01-08","close":189.139},{"date":"2020-01-09","close":192.0385},{"date":"2020-01-10","close":191.2113},{"date":"2020-01-13","close":190.4608},{"date":"2020-01-14","close":190.0089},{"date":"2020-01-15","close":191.5269},{"date":"2020-01-16","close":195.1341},{"date":"2020-01-17","close":197.7692},{"date":"2020-01-21","close":198.6561},{"date":"2020-01-22","close":198.6134},{"date":"2020-01-23","close":199.253},{"date":"2020-01-24","close":197.8459},{"date":"2020-01-27","close":197.1552},{"date":"2020-01-28","close":199.4321},{"date":"2020-01-29","close":199.5686},{"date":"2020-01-30","close":198.5196},{"date":"2020-01-31","close":194.5201},{"date":"2020-02-03","close":197.4537},{"date":"2020-02-04","close":200.4043},{"date":"2020-02-05","close":203.0565},{"date":"2020-02-06","close":203.679},{"date":"2020-02-07","close":202.3657},{"date":"2020-02-10","close":205.1884},{"date":"2020-02-11","close":206.0668},{"date":"2020-02-12","close":206.0241},{"date":"2020-02-13","close":206.6808},{"date":"2020-02-14","close":208.9577},{"date":"2020-02-18","close":208.0282},{"date":"2020-02-19","close":207.7724},{"date":"2020-02-20","close":210.6548},{"date":"2020-02-21","close":209.2221},{"date":"2020-02-24","close":204.4124},{"date":"2020-02-25","close":202.4339},{"date":"2020-02-26","close":200.6431},{"date":"2020-02-27","close":191.6462},{"date":"2020-02-28","close":185.7705},{"date":"2020-03-02","close":196.0892},{"date":"2020-03-03","close":194.3837},{"date":"2020-03-04","close":205.5892},{"date":"2020-03-05","close":200.2423},{"date":"2020-03-06","close":194.8698},{"date":"2020-03-09","close":179.477},{"date":"2020-03-10","close":192.4734},{"date":"2020-03-11","close":182.7639},{"date":"2020-03-12","close":163.6196},{"date":"2020-03-13","close":176.5656},{"date":"2020-03-16","close":141.6165},{"date":"2020-03-17","close":149.0682},{"date":"2020-03-18","close":133.6068},{"date":"2020-03-19","close":138.3284},{"date":"2020-03-20","close":130.6192},{"date":"2020-03-23","close":139.4102},{"date":"2020-03-24","close":158.5802},{"date":"2020-03-25","close":156.0391},{"date":"2020-03-26","close":167.5858},{"date":"2020-03-27","close":163.5852},{"date":"2020-03-30","close":168.3499},{"date":"2020-03-31","close":160.2886},{"date":"2020-04-01","close":153.3521},{"date":"2020-04-02","close":155.6528},{"date":"2020-04-03","close":153.4121},{"date":"2020-04-06","close":164.2549},{"date":"2020-04-07","close":165.079},{"date":"2020-04-08","close":167.251},{"date":"2020-04-09","close":173.0114},{"date":"2020-04-13","close":170.6592},{"date":"2020-04-14","close":177.8533},{"date":"2020-04-15","close":170.393},{"date":"2020-04-16","close":171.5692},{"date":"2020-04-17","close":179.785},{"date":"2020-04-20","close":176.8918},{"date":"2020-04-21","close":172.2216},{"date":"2020-04-22","close":175.2779},{"date":"2020-04-23","close":173.6897},{"date":"2020-04-24","close":182.1543},{"date":"2020-04-27","close":186.9447},{"date":"2020-04-28","close":186.8331},{"date":"2020-04-29","close":190.4217},{"date":"2020-04-30","close":188.7218},{"date":"2020-05-01","close":187.6401},{"date":"2020-05-04","close":190.4474},{"date":"2020-05-05","close":193.6839},{"date":"2020-05-06","close":192.233},{"date":"2020-05-07","close":196.9805},{"date":"2020-05-08","close":201.2558},{"date":"2020-05-11","close":203.0843},{"date":"2020-05-12","close":199.9423},{"date":"2020-05-13","close":197.5385},{"date":"2020-05-14","close":201.2987},{"date":"2020-05-15","close":205.4624},{"date":"2020-05-18","close":210.6305},{"date":"2020-05-19","close":204.4064},{"date":"2020-05-20","close":204.4837},{"date":"2020-05-21","close":206.793},{"date":"2020-05-22","close":207.6515},{"date":"2020-05-26","close":208.1666},{"date":"2020-05-27","close":212.356},{"date":"2020-05-28","close":210.4502},{"date":"2020-05-29","close":213.3175},{"date":"2020-06-01","close":212.2959},{"date":"2020-06-02","close":216.949},{"date":"2020-06-03","close":216.7676},{"date":"2020-06-04","close":214.9972},{"date":"2020-06-05","close":220.1357},{"date":"2020-06-08","close":221.7507},{"date":"2020-06-09","close":221.742},{"date":"2020-06-10","close":219.7471},{"date":"2020-06-11","close":206.8102},{"date":"2020-06-12","close":209.3837},{"date":"2020-06-15","close":208.4424},{"date":"2020-06-16","close":215.8608},{"date":"2020-06-17","close":216.6381},{"date":"2020-06-18","close":215.2217},{"date":"2020-06-19","close":213.0109},{"date":"2020-06-22","close":215.1785},{"date":"2020-06-23","close":216.1717},{"date":"2020-06-24","close":212.5617},{"date":"2020-06-25","close":211.9141},{"date":"2020-06-26","close":208.1401},{"date":"2020-06-29","close":212.5532},{"date":"2020-06-30","close":216.3444},{"date":"2020-07-01","close":214.3063},{"date":"2020-07-02","close":214.6086},{"date":"2020-07-06","close":215.5154},{"date":"2020-07-07","close":213.6154},{"date":"2020-07-08","close":215.1872},{"date":"2020-07-09","close":214.1422},{"date":"2020-07-10","close":215.999},{"date":"2020-07-13","close":215.5758},{"date":"2020-07-14","close":222.6316},{"date":"2020-07-15","close":222.6402},{"date":"2020-07-16","close":222.882},{"date":"2020-07-17","close":224.8683},{"date":"2020-07-20","close":224.687},{"date":"2020-07-21","close":226.6301},{"date":"2020-07-22","close":229.0051},{"date":"2020-07-23","close":227.8305},{"date":"2020-07-24","close":229.1259},{"date":"2020-07-27","close":230.9482},{"date":"2020-07-28","close":229.1},{"date":"2020-07-29","close":228.5646},{"date":"2020-07-30","close":229.9896},{"date":"2020-07-31","close":229.2814},{"date":"2020-08-03","close":229.8773},{"date":"2020-08-04","close":231.3368},{"date":"2020-08-05","close":231.0},{"date":"2020-08-06","close":232.6322},{"date":"2020-08-07","close":234.5926},{"date":"2020-08-10","close":237.2613},{"date":"2020-08-11","close":237.4253},{"date":"2020-08-12","close":243.1769},{"date":"2020-08-13","close":243.2461},{"date":"2020-08-14","close":242.2875},{"date":"2020-08-17","close":248.9286},{"date":"2020-08-18","close":246.1305},{"date":"2020-08-19","close":244.2824},{"date":"2020-08-20","close":242.3998},{"date":"2020-08-21","close":244.602},{"date":"2020-08-24","close":247.6419},{"date":"2020-08-25","close":247.1064},{"date":"2020-08-26","close":252.1154},{"date":"2020-08-27","close":249.2655},{"date":"2020-08-28","close":247.2446},{"date":"2020-08-31","close":246.1651},{"date":"2020-09-01","close":246.9423},{"date":"2020-09-02","close":249.3385},{"date":"2020-09-03","close":238.4256},{"date":"2020-09-04","close":234.1108},{"date":"2020-09-08","close":233.7635},{"date":"2020-09-09","close":240.5179},{"date":"2020-09-10","close":236.75},{"date":"2020-09-11","close":239.9015},{"date":"2020-09-14","close":243.6519},{"date":"2020-09-15","close":247.9321},{"date":"2020-09-16","close":244.5028},{"date":"2020-09-17","close":243.053},{"date":"2020-09-18","close":238.9118},{"date":"2020-09-21","close":236.4462},{"date":"2020-09-22","close":237.2796},{"date":"2020-09-23","close":231.4108},{"date":"2020-09-24","close":230.6728},{"date":"2020-09-25","close":233.1471},{"date":"2020-09-28","close":236.4288},{"date":"2020-09-29","close":236.2378},{"date":"2020-09-30","close":241.0996},{"date":"2020-10-01","close":241.0214},{"date":"2020-10-02","close":242.4887},{"date":"2020-10-05","close":244.9108},{"date":"2020-10-06","close":240.0231},{"date":"2020-10-07","close":245.5098},{"date":"2020-10-08","close":247.0118},{"date":"2020-10-09","close":248.2273},{"date":"2020-10-12","close":249.0867},{"date":"2020-10-13","close":252.0819},{"date":"2020-10-14","close":249.243},{"date":"2020-10-15","close":249.6337},{"date":"2020-10-16","close":249.7378},{"date":"2020-10-19","close":246.326},{"date":"2020-10-20","close":248.3315},{"date":"2020-10-21","close":247.0031},{"date":"2020-10-22","close":244.0947},{"date":"2020-10-23","close":245.6922},{"date":"2020-10-26","close":239.6497},{"date":"2020-10-27","close":240.3443},{"date":"2020-10-28","close":234.1628},{"date":"2020-10-29","close":234.0848},{"date":"2020-10-30","close":231.5497},{"date":"2020-11-02","close":235.0484},{"date":"2020-11-03","close":240.8044},{"date":"2020-11-04","close":245.4492},{"date":"2020-11-05","close":248.1664},{"date":"2020-11-06","close":246.7687},{"date":"2020-11-09","close":234.38},{"date":"2020-11-10","close":239.2417},{"date":"2020-11-11","close":241.1343},{"date":"2020-11-12","close":239.8233},{"date":"2020-11-13","close":240.6308},{"date":"2020-11-16","close":242.7144},{"date":"2020-11-17","close":236.5504},{"date":"2020-11-18","close":234.2584},{"date":"2020-11-19","close":235.2134},{"date":"2020-11-20","close":234.241},{"date":"2020-11-23","close":235.6215},{"date":"2020-11-24","close":237.2796},{"date":"2020-11-25","close":237.844},{"date":"2020-11-27","close":239.6063},{"date":"2020-11-30","close":240.8391},{"date":"2020-12-01","close":240.1359},{"date":"2020-12-02","close":236.6443},{"date":"2020-12-03","close":234.0605},{"date":"2020-12-04","close":230.4379},{"date":"2020-12-07","close":229.2595},{"date":"2020-12-08","close":228.4564},{"date":"2020-12-09","close":231.8259},{"date":"2020-12-10","close":231.1537},{"date":"2020-12-11","close":230.9267},{"date":"2020-12-14","close":231.8259},{"date":"2020-12-15","close":233.9208},{"date":"2020-12-16","close":235.3262},{"date":"2020-12-17","close":239.1495},{"date":"2020-12-18","close":236.0769},{"date":"2020-12-21","close":236.5482},{"date":"2020-12-22","close":235.719},{"date":"2020-12-23","close":235.5182},{"date":"2020-12-24","close":236.4872},{"date":"2020-12-28","close":235.0294},{"date":"2020-12-29","close":232.3584},{"date":"2020-12-30","close":231.5466},{"date":"2020-12-31","close":231.8607},{"date":"2021-01-04","close":230.3768},{"date":"2021-01-05","close":232.2361},{"date":"2021-01-06","close":233.5629},{"date":"2021-01-07","close":232.4195},{"date":"2021-01-08","close":234.8898},{"date":"2021-01-11","close":236.7578},{"date":"2021-01-12","close":241.2096},{"date":"2021-01-13","close":239.2194},{"date":"2021-01-14","close":234.235},{"date":"2021-01-15","close":240.5636},{"date":"2021-01-19","close":238.4686},{"date":"2021-01-20","close":239.4376},{"date":"2021-01-21","close":243.5838},{"date":"2021-01-22","close":247.9047},{"date":"2021-01-25","close":248.8474},{"date":"2021-01-26","close":246.6827},{"date":"2021-01-27","close":239.2194},{"date":"2021-01-28","close":242.711},{"date":"2021-01-29","close":236.3999},{"date":"2021-02-01","close":235.7452},{"date":"2021-02-02","close":237.5695},{"date":"2021-02-03","close":239.3241},{"date":"2021-02-04","close":243.3831},{"date":"2021-02-05","close":243.418},{"date":"2021-02-08","close":244.4393},{"date":"2021-02-09","close":241.5936},{"date":"2021-02-10","close":243.2696},{"date":"2021-02-11","close":241.8468},{"date":"2021-02-12","close":242.2396},{"date":"2021-02-16","close":240.3891},{"date":"2021-02-17","close":245.2162},{"date":"2021-02-18","close":247.0755},{"date":"2021-02-19","close":244.0989},{"date":"2021-02-22","close":240.7906},{"date":"2021-02-23","close":233.2748},{"date":"2021-02-24","close":226.9288},{"date":"2021-02-25","close":222.8087},{"date":"2021-02-26","close":225.506},{"date":"2021-03-01","close":228.3692},{"date":"2021-03-02","close":227.2082},{"date":"2021-03-03","close":224.6506},{"date":"2021-03-04","close":219.0378},{"date":"2021-03-05","close":221.2986},{"date":"2021-03-08","close":226.1084},{"date":"2021-03-09","close":231.2847},{"date":"2021-03-10","close":233.8582},{"date":"2021-03-11","close":236.1508},{"date":"2021-03-12","close":239.8839},{"date":"2021-03-15","close":244.6623},{"date":"2021-03-16","close":247.7718},{"date":"2021-03-17","close":245.9711},{"date":"2021-03-18","close":248.7204},{"date":"2021-03-19","close":253.9379},{"date":"2021-03-22","close":253.7974},{"date":"2021-03-23","close":254.7109},{"date":"2021-03-24","close":257.144},{"date":"2021-03-25","close":261.0352},{"date":"2021-03-26","close":266.8589},{"date":"2021-03-29","close":265.4447},{"date":"2021-03-30","close":267.7459},{"date":"2021-03-31","close":268.1236},{"date":"2021-04-01","close":270.3196},{"date":"2021-04-05","close":277.0392},{"date":"2021-04-06","close":275.6162},{"date":"2021-04-07","close":274.4656},{"date":"2021-04-08","close":276.1871},{"date":"2021-04-09","close":280.4033},{"date":"2021-04-12","close":281.7735},{"date":"2021-04-13","close":281.431},{"date":"2021-04-14","close":281.0972},{"date":"2021-04-15","close":283.4865},{"date":"2021-04-16","close":288.177},{"date":"2021-04-19","close":287.0965},{"date":"2021-04-20","close":284.5581},{"date":"2021-04-21","close":286.3061},{"date":"2021-04-22","close":282.3621},{"date":"2021-04-23","close":284.4965},{"date":"2021-04-26","close":281.0708},{"date":"2021-04-27","close":281.598},{"date":"2021-04-28","close":280.825},{"date":"2021-04-29","close":285.7702},{"date":"2021-04-30","close":284.3034},{"date":"2021-05-03","close":290.1006},{"date":"2021-05-04","close":292.2965},{"date":"2021-05-05","close":291.6641},{"date":"2021-05-06","close":296.5215},{"date":"2021-05-07","close":297.9884},{"date":"2021-05-10","close":299.6309},{"date":"2021-05-11","close":290.4431},{"date":"2021-05-12","close":278.4446},{"date":"2021-05-13","close":285.8405},{"date":"2021-05-14","close":284.2682},{"date":"2021-05-17","close":281.0885},{"date":"2021-05-18","close":278.2249},{"date":"2021-05-19","close":276.2047},{"date":"2021-05-20","close":277.4783},{"date":"2021-05-21","close":277.3641},{"date":"2021-05-24","close":276.5472},{"date":"2021-05-25","close":278.2249},{"date":"2021-05-26","close":278.7343},{"date":"2021-05-27","close":279.9993},{"date":"2021-05-28","close":280.1223},{"date":"2021-06-01","close":277.8385},{"date":"2021-06-02","close":276.5759},{"date":"2021-06-03","close":274.9865},{"date":"2021-06-04","close":274.6156},{"date":"2021-06-07","close":273.6886},{"date":"2021-06-08","close":274.5185},{"date":"2021-06-09","close":271.3752},{"date":"2021-06-10","close":272.2316},{"date":"2021-06-11","close":274.4037},{"date":"2021-06-14","close":273.1234},{"date":"2021-06-15","close":270.5892},{"date":"2021-06-16","close":267.3486},{"date":"2021-06-17","close":267.6488},{"date":"2021-06-18","close":267.1986},{"date":"2021-06-21","close":271.6047},{"date":"2021-06-22","close":276.1167},{"date":"2021-06-23","close":275.1984},{"date":"2021-06-24","close":275.3485},{"date":"2021-06-25","close":276.929},{"date":"2021-06-28","close":277.5029},{"date":"2021-06-29","close":280.9995},{"date":"2021-06-30","close":281.5736},{"date":"2021-07-01","close":283.9134},{"date":"2021-07-02","close":284.9377},{"date":"2021-07-06","close":281.9002},{"date":"2021-07-07","close":285.6263},{"date":"2021-07-08","close":281.2645},{"date":"2021-07-09","close":284.399},{"date":"2021-07-12","close":284.09},{"date":"2021-07-13","close":279.9488},{"date":"2021-07-14","close":281.8649},{"date":"2021-07-15","close":284.9465},{"date":"2021-07-16","close":283.9134},{"date":"2021-07-19","close":281.5558},{"date":"2021-07-20","close":287.2776},{"date":"2021-07-21","close":288.1694},{"date":"2021-07-22","close":288.4343},{"date":"2021-07-23","close":293.8911},{"date":"2021-07-26","close":292.4253},{"date":"2021-07-27","close":288.9641},{"date":"2021-07-28","close":287.4276},{"date":"2021-07-29","close":289.1142},{"date":"2021-07-30","close":289.7852},{"date":"2021-08-02","close":288.9287},{"date":"2021-08-03","close":293.0964},{"date":"2021-08-04","close":291.6572},{"date":"2021-08-05","close":294.1295},{"date":"2021-08-06","close":291.2422},{"date":"2021-08-09","close":290.2885},{"date":"2021-08-10","close":292.6902},{"date":"2021-08-11","close":297.5642},{"date":"2021-08-12","close":294.9331},{"date":"2021-08-13","close":292.5489},{"date":"2021-08-16","close":295.8424},{"date":"2021-08-17","close":283.2158},{"date":"2021-08-18","close":283.9222},{"date":"2021-08-19","close":285.1142},{"date":"2021-08-20","close":290.7123},{"date":"2021-08-23","close":289.3879},{"date":"2021-08-24","close":286.8802},{"date":"2021-08-25","close":285.9796},{"date":"2021-08-26","close":283.8604},{"date":"2021-08-27","close":285.5381},{"date":"2021-08-30","close":288.8228},{"date":"2021-08-31","close":288.0104},{"date":"2021-09-01","close":287.2206},{"date":"2021-09-02","close":290.8592},{"date":"2021-09-03","close":293.1666},{"date":"2021-09-07","close":291.933},{"date":"2021-09-08","close":294.2671},{"date":"2021-09-09","close":294.4356},{"date":"2021-09-10","close":294.5955},{"date":"2021-09-13","close":297.7016},{"date":"2021-09-14","close":295.6338},{"date":"2021-09-15","close":295.8556},{"date":"2021-09-16","close":298.5359},{"date":"2021-09-17","close":297.8969},{"date":"2021-09-20","close":293.9387},{"date":"2021-09-21","close":296.61},{"date":"2021-09-22","close":298.1275},{"date":"2021-09-23","close":298.1099},{"date":"2021-09-24","close":299.512},{"date":"2021-09-27","close":302.9908},{"date":"2021-09-28","close":296.2373},{"date":"2021-09-29","close":299.0151},{"date":"2021-09-30","close":291.3207},{"date":"2021-10-01","close":292.7406},{"date":"2021-10-04","close":289.7321},{"date":"2021-10-05","close":292.4034},{"date":"2021-10-06","close":293.1844},{"date":"2021-10-07","close":299.5032},{"date":"2021-10-08","close":296.7165},{"date":"2021-10-11","close":299.0505},{"date":"2021-10-12","close":299.7871},{"date":"2021-10-13","close":300.2131},{"date":"2021-10-14","close":305.3337},{"date":"2021-10-15","close":310.9781},{"date":"2021-10-18","close":315.0605},{"date":"2021-10-19","close":317.7052},{"date":"2021-10-20","close":317.9181},{"date":"2021-10-21","close":323.5891},{"date":"2021-10-22","close":324.8048},{"date":"2021-10-25","close":329.4818},{"date":"2021-10-26","close":327.6537},{"date":"2021-10-27","close":330.4225},{"date":"2021-10-28","close":329.757},{"date":"2021-10-29","close":329.9079},{"date":"2021-11-01","close":325.2398},{"date":"2021-11-02","close":325.9586},{"date":"2021-11-03","close":327.4496},{"date":"2021-11-04","close":330.2983},{"date":"2021-11-05","close":326.9436},{"date":"2021-11-08","close":327.1123},{"date":"2021-11-09","close":328.9405},{"date":"2021-11-10","close":327.1034},{"date":"2021-11-11","close":326.2603},{"date":"2021-11-12","close":330.6977},{"date":"2021-11-15","close":329.3221},{"date":"2021-11-16","close":348.1809},{"date":"2021-11-17","close":350.4172},{"date":"2021-11-18","close":360.1794},{"date":"2021-11-19","close":362.6998},{"date":"2021-11-22","close":362.7886},{"date":"2021-11-23","close":362.4158},{"date":"2021-11-24","close":365.7349},{"date":"2021-11-26","close":357.3839},{"date":"2021-11-29","close":361.0403},{"date":"2021-11-30","close":355.5291},{"date":"2021-12-01","close":356.8301},{"date":"2021-12-02","close":363.38},{"date":"2021-12-03","close":363.4156},{"date":"2021-12-06","close":370.4467},{"date":"2021-12-07","close":370.8745},{"date":"2021-12-08","close":366.4812},{"date":"2021-12-09","close":366.5613},{"date":"2021-12-10","close":370.1794},{"date":"2021-12-13","close":361.1254},{"date":"2021-12-14","close":358.4164},{"date":"2021-12-15","close":363.4156},{"date":"2021-12-16","close":356.037},{"date":"2021-12-17","close":345.7444},{"date":"2021-12-20","close":347.0098},{"date":"2021-12-21","close":347.9633},{"date":"2021-12-22","close":352.5705},{"date":"2021-12-23","close":353.8448},{"date":"2021-12-27","close":360.1006},{"date":"2021-12-28","close":361.9987},{"date":"2021-12-29","close":366.1158},{"date":"2021-12-30","close":365.3138},{"date":"2021-12-31","close":369.8319},{"date":"2022-01-03","close":364.1553},{"date":"2022-01-04","close":367.8981},{"date":"2022-01-05","close":362.9077},{"date":"2022-01-06","close":361.5889},{"date":"2022-01-07","close":350.7614},{"date":"2022-01-10","close":345.2809},{"date":"2022-01-11","close":344.5769},{"date":"2022-01-12","close":347.0098},{"date":"2022-01-13","close":344.8532},{"date":"2022-01-14","close":331.504},{"date":"2022-01-18","close":326.7987},{"date":"2022-01-19","close":320.534},{"date":"2022-01-20","close":311.5245},{"date":"2022-01-21","close":311.0969},{"date":"2022-01-24","close":324.2055},{"date":"2022-01-25","close":319.9013},{"date":"2022-01-26","close":318.3864},{"date":"2022-01-27","close":317.6289},{"date":"2022-01-28","close":326.6383},{"date":"2022-01-31","close":327.0304},{"date":"2022-02-01","close":328.5632},{"date":"2022-02-02","close":333.0456},{"date":"2022-02-03","close":325.0966},{"date":"2022-02-04","close":320.5163},{"date":"2022-02-07","close":318.4487},{"date":"2022-02-08","close":322.0935},{"date":"2022-02-09","close":324.7045},{"date":"2022-02-10","close":316.4348},{"date":"2022-02-11","close":312.1573},{"date":"2022-02-14","close":313.2891},{"date":"2022-02-15","close":314.804},{"date":"2022-02-16","close":311.9791},{"date":"2022-02-17","close":310.0632},{"date":"2022-02-18","close":309.1096},{"date":"2022-02-22","close":281.7516},{"date":"2022-02-23","close":274.872},{"date":"2022-02-24","close":279.1406},{"date":"2022-02-25","close":282.1794},{"date":"2022-02-28","close":281.4486},{"date":"2022-03-01","close":285.3875},{"date":"2022-03-02","close":291.7324},{"date":"2022-03-03","close":289.05},{"date":"2022-03-04","close":288.961},{"date":"2022-03-07","close":287.6331},{"date":"2022-03-08","close":282.2596},{"date":"2022-03-09","close":284.3753},{"date":"2022-03-10","close":285.0388},{"date":"2022-03-11","close":284.0078},{"date":"2022-03-14","close":285.4153},{"date":"2022-03-15","close":294.5418},{"date":"2022-03-16","close":296.6667},{"date":"2022-03-17","close":301.5527},{"date":"2022-03-18","close":305.4793},{"date":"2022-03-21","close":295.2859},{"date":"2022-03-22","close":295.6087},{"date":"2022-03-23","close":284.2408},{"date":"2022-03-24","close":283.1023},{"date":"2022-03-25","close":278.53},{"date":"2022-03-28","close":281.7575},{"date":"2022-03-29","close":284.8326},{"date":"2022-03-30","close":276.5398},{"date":"2022-03-31","close":268.3546},{"date":"2022-04-01","close":270.6497},{"date":"2022-04-04","close":273.9578},{"date":"2022-04-05","close":273.3123},{"date":"2022-04-06","close":267.6464},{"date":"2022-04-07","close":271.4207},{"date":"2022-04-08","close":278.9156},{"date":"2022-04-11","close":274.9798},{"date":"2022-04-12","close":274.5944},{"date":"2022-04-13","close":278.297},{"date":"2022-04-14","close":273.0076},{"date":"2022-04-18","close":269.1436},{"date":"2022-04-19","close":275.9481},{"date":"2022-04-20","close":282.5286},{"date":"2022-04-21","close":278.2432},{"date":"2022-04-22","close":269.0538},{"date":"2022-04-25","close":273.3841},{"date":"2022-04-26","close":268.9194},{"date":"2022-04-27","close":270.3897},{"date":"2022-04-28","close":279.4983},{"date":"2022-04-29","close":269.3138},{"date":"2022-05-02","close":275.2039},{"date":"2022-05-03","close":273.402},{"date":"2022-05-04","close":282.681},{"date":"2022-05-05","close":268.1573},{"date":"2022-05-06","close":263.854},{"date":"2022-05-09","close":266.2926},{"date":"2022-05-10","close":261.0301},{"date":"2022-05-11","close":253.6786},{"date":"2022-05-12","close":259.7122},{"date":"2022-05-13","close":265.3961},{"date":"2022-05-16","close":265.3603},{"date":"2022-05-17","close":269.807},{"date":"2022-05-18","close":255.6689},{"date":"2022-05-19","close":257.9819},{"date":"2022-05-20","close":257.4709},{"date":"2022-05-23","close":256.4309},{"date":"2022-05-24","close":258.1254},{"date":"2022-05-25","close":263.1906},{"date":"2022-05-26","close":271.4744},{"date":"2022-05-27","close":276.5398},{"date":"2022-05-31","close":271.4207},{"date":"2022-06-01","close":268.1187},{"date":"2022-06-02","close":275.9496},{"date":"2022-06-03","close":275.2369},{"date":"2022-06-06","close":274.1634},{"date":"2022-06-07","close":272.2507},{"date":"2022-06-08","close":268.4255},{"date":"2022-06-09","close":270.5275},{"date":"2022-06-10","close":260.9464},{"date":"2022-06-13","close":255.4611},{"date":"2022-06-14","close":251.4104},{"date":"2022-06-15","close":252.3666},{"date":"2022-06-16","close":246.71},{"date":"2022-06-17","close":244.247},{"date":"2022-06-21","close":242.8667},{"date":"2022-06-22","close":242.6683},{"date":"2022-06-23","close":248.4783},{"date":"2022-06-24","close":255.3168},{"date":"2022-06-27","close":255.0371},{"date":"2022-06-28","close":243.7238},{"date":"2022-06-29","close":247.0799},{"date":"2022-06-30","close":247.4408},{"date":"2022-07-01","close":251.7802},{"date":"2022-07-05","close":255.9754},{"date":"2022-07-06","close":255.84},{"date":"2022-07-07","close":258.6459},{"date":"2022-07-08","close":258.4474},{"date":"2022-07-11","close":258.3752},{"date":"2022-07-12","close":257.2294},{"date":"2022-07-13","close":259.0879},{"date":"2022-07-14","close":261.1629},{"date":"2022-07-15","close":263.8063},{"date":"2022-07-18","close":264.3837},{"date":"2022-07-19","close":270.5005},{"date":"2022-07-20","close":272.7289},{"date":"2022-07-21","close":275.1648},{"date":"2022-07-22","close":276.5992},{"date":"2022-07-25","close":276.2023},{"date":"2022-07-26","close":269.0119},{"date":"2022-07-27","close":269.6704},{"date":"2022-07-28","close":270.3201},{"date":"2022-07-29","close":271.5019},{"date":"2022-08-01","close":275.9045},{"date":"2022-08-02","close":271.2944},{"date":"2022-08-03","close":276.4007},{"date":"2022-08-04","close":277.1225},{"date":"2022-08-05","close":279.396},{"date":"2022-08-08","close":281.4529},{"date":"2022-08-09","close":275.3542},{"date":"2022-08-10","close":281.1011},{"date":"2022-08-11","close":280.2982},{"date":"2022-08-12","close":284.0873},{"date":"2022-08-15","close":283.8347},{"date":"2022-08-16","close":295.3555},{"date":"2022-08-17","close":293.8939},{"date":"2022-08-18","close":293.3978},{"date":"2022-08-19","close":289.8884},{"date":"2022-08-22","close":281.6695},{"date":"2022-08-23","close":276.8788},{"date":"2022-08-24","close":277.9705},{"date":"2022-08-25","close":279.4771},{"date":"2022-08-26","close":268.9397},{"date":"2022-08-29","close":267.3338},{"date":"2022-08-30","close":264.4288},{"date":"2022-08-31","close":261.9044},{"date":"2022-09-01","close":266.3992},{"date":"2022-09-02","close":265.0645},{"date":"2022-09-06","close":262.9215},{"date":"2022-09-07","close":270.1223},{"date":"2022-09-08","close":272.329},{"date":"2022-09-09","close":272.2109},{"date":"2022-09-12","close":270.186},{"date":"2022-09-13","close":252.3788},{"date":"2022-09-14","close":250.9349},{"date":"2022-09-15","close":246.5762},{"date":"2022-09-16","close":250.599},{"date":"2022-09-19","close":254.6398},{"date":"2022-09-20","close":248.9644},{"date":"2022-09-21","close":246.6035},{"date":"2022-09-22","close":244.3969},{"date":"2022-09-23","close":246.0313},{"date":"2022-09-26","close":242.0722},{"date":"2022-09-27","close":243.9882},{"date":"2022-09-28","close":256.2471},{"date":"2022-09-29","close":252.742},{"date":"2022-09-30","close":250.5717},{"date":"2022-10-03","close":257.6183},{"date":"2022-10-04","close":262.9396},{"date":"2022-10-05","close":263.2029},{"date":"2022-10-06","close":263.6933},{"date":"2022-10-07","close":258.1813},{"date":"2022-10-10","close":256.4922},{"date":"2022-10-11","close":256.8828},{"date":"2022-10-12","close":254.7307},{"date":"2022-10-13","close":256.8282},{"date":"2022-10-14","close":251.0167},{"date":"2022-10-17","close":255.4026},{"date":"2022-10-18","close":258.8533},{"date":"2022-10-19","close":250.163},{"date":"2022-10-20","close":244.6875},{"date":"2022-10-21","close":250.1994},{"date":"2022-10-24","close":257.2187},{"date":"2022-10-25","close":263.5752},{"date":"2022-10-26","close":263.4753},{"date":"2022-10-27","close":264.3017},{"date":"2022-10-28","close":271.1939},{"date":"2022-10-31","close":268.9056},{"date":"2022-11-01","close":268.842},{"date":"2022-11-02","close":262.1859},{"date":"2022-11-03","close":255.6206},{"date":"2022-11-04","close":257.918},{"date":"2022-11-07","close":263.5843},{"date":"2022-11-08","close":264.3743},{"date":"2022-11-09","close":260.3879},{"date":"2022-11-10","close":283.0442},{"date":"2022-11-11","close":285.9863},{"date":"2022-11-14","close":278.7036},{"date":"2022-11-15","close":283.253},{"date":"2022-11-16","close":285.959},{"date":"2022-11-17","close":282.808},{"date":"2022-11-18","close":284.3881},{"date":"2022-11-21","close":287.6571},{"date":"2022-11-22","close":295.0125},{"date":"2022-11-23","close":291.9523},{"date":"2022-11-25","close":296.3746},{"date":"2022-11-28","close":289.6004},{"date":"2022-11-29","close":286.9124},{"date":"2022-11-30","close":295.9842},{"date":"2022-12-01","close":298.7979},{"date":"2022-12-02","close":299.6384},{"date":"2022-12-05","close":292.4121},{"date":"2022-12-06","close":290.0095},{"date":"2022-12-07","close":292.4761},{"date":"2022-12-08","close":296.0755},{"date":"2022-12-09","close":292.7776},{"date":"2022-12-12","close":299.6292},{"date":"2022-12-13","close":304.1148},{"date":"2022-12-14","close":304.6081},{"date":"2022-12-15","close":299.2821},{"date":"2022-12-16","close":295.3904},{"date":"2022-12-19","close":289.8999},{"date":"2022-12-20","close":287.6251},{"date":"2022-12-21","close":291.7544},{"date":"2022-12-22","close":288.7944},{"date":"2022-12-23","close":291.1788},{"date":"2022-12-27","close":291.9279},{"date":"2022-12-28","close":288.4381},{"date":"2022-12-29","close":292.7136},{"date":"2022-12-30","close":288.5569},{"date":"2023-01-03","close":288.6026},{"date":"2023-01-04","close":292.0923},{"date":"2023-01-05","close":288.2006},{"date":"2023-01-06","close":290.0825},{"date":"2023-01-09","close":290.3383},{"date":"2023-01-10","close":292.9146},{"date":"2023-01-11","close":300.5611},{"date":"2023-01-12","close":301.3559},{"date":"2023-01-13","close":302.5801},{"date":"2023-01-17","close":299.2181},{"date":"2023-01-18","close":295.7101},{"date":"2023-01-19","close":284.0074},{"date":"2023-01-20","close":287.7712},{"date":"2023-01-23","close":288.2098},{"date":"2023-01-24","close":290.2287},{"date":"2023-01-25","close":289.8359},{"date":"2023-01-26","close":286.6841},{"date":"2023-01-27","close":289.3151},{"date":"2023-01-30","close":287.0769},{"date":"2023-01-31","close":296.1486},{"date":"2023-02-01","close":299.7297},{"date":"2023-02-02","close":310.4184},{"date":"2023-02-03","close":302.8449},{"date":"2023-02-06","close":300.8077},{"date":"2023-02-07","close":297.0896},{"date":"2023-02-08","close":293.0608},{"date":"2023-02-09","close":288.2737},{"date":"2023-02-10","close":289.1782},{"date":"2023-02-13","close":295.5639},{"date":"2023-02-14","close":290.9048},{"date":"2023-02-15","close":292.9694},{"date":"2023-02-16","close":293.4718},{"date":"2023-02-17","close":290.4663},{"date":"2023-02-21","close":269.9569},{"date":"2023-02-22","close":270.6877},{"date":"2023-02-23","close":273.4375},{"date":"2023-02-24","close":271.0165},{"date":"2023-02-27","close":270.4228},{"date":"2023-02-28","close":270.9069},{"date":"2023-03-01","close":265.654},{"date":"2023-03-02","close":267.6912},{"date":"2023-03-03","close":272.6519},{"date":"2023-03-06","close":272.4326},{"date":"2023-03-07","close":265.5717},{"date":"2023-03-08","close":268.2218},{"date":"2023-03-09","close":265.0104},{"date":"2023-03-10","close":263.4554},{"date":"2023-03-13","close":263.6486},{"date":"2023-03-14","close":262.7744},{"date":"2023-03-15","close":264.9828},{"date":"2023-03-16","close":263.8419},{"date":"2023-03-17","close":265.3693},{"date":"2023-03-20","close":266.1699},{"date":"2023-03-21","close":266.3262},{"date":"2023-03-22","close":260.0507},{"date":"2023-03-23","close":261.2469},{"date":"2023-03-24","close":260.4279},{"date":"2023-03-27","close":258.8177},{"date":"2023-03-28","close":258.4035},{"date":"2023-03-29","close":260.7408},{"date":"2023-03-30","close":262.5811},{"date":"2023-03-31","close":271.562},{"date":"2023-04-03","close":273.9637},{"date":"2023-04-04","close":271.4149},{"date":"2023-04-05","close":265.627},{"date":"2023-04-06","close":265.5717},{"date":"2023-04-10","close":267.9274},{"date":"2023-04-11","close":270.3199},{"date":"2023-04-12","close":267.2557},{"date":"2023-04-13","close":268.8292},{"date":"2023-04-14","close":268.8659},{"date":"2023-04-17","close":271.8197},{"date":"2023-04-18","close":275.0864},{"date":"2023-04-19","close":273.2092},{"date":"2023-04-20","close":274.7367},{"date":"2023-04-21","close":276.0894},{"date":"2023-04-24","close":277.5616},{"date":"2023-04-25","close":272.6755},{"date":"2023-04-26","close":265.0749},{"date":"2023-04-27","close":270.467},{"date":"2023-04-28","close":276.5494},{"date":"2023-05-01","close":273.9361},{"date":"2023-05-02","close":270.7891},{"date":"2023-05-03","close":269.6849},{"date":"2023-05-04","close":262.94},{"date":"2023-05-05","close":266.5011},{"date":"2023-05-08","close":264.946},{"date":"2023-05-09","close":267.3845},{"date":"2023-05-10","close":265.9582},{"date":"2023-05-11","close":264.7252},{"date":"2023-05-12","close":267.2833},{"date":"2023-05-15","close":265.5073},{"date":"2023-05-16","close":259.7931},{"date":"2023-05-17","close":269.05},{"date":"2023-05-18","close":271.5989},{"date":"2023-05-19","close":267.6605},{"date":"2023-05-22","close":267.4581},{"date":"2023-05-23","close":271.3964},{"date":"2023-05-24","close":267.8629},{"date":"2023-05-25","close":263.8602},{"date":"2023-05-26","close":269.4549},{"date":"2023-05-30","close":269.0592},{"date":"2023-05-31","close":262.7014},{"date":"2023-06-01","close":267.2798},{"date":"2023-06-02","close":274.2771},{"date":"2023-06-05","close":271.645},{"date":"2023-06-06","close":274.3326},{"date":"2023-06-07","close":279.6154},{"date":"2023-06-08","close":279.0501},{"date":"2023-06-09","close":275.5839},{"date":"2023-06-12","close":278.8369},{"date":"2023-06-13","close":278.114},{"date":"2023-06-14","close":277.7711},{"date":"2023-06-15","close":279.912},{"date":"2023-06-16","close":278.3921},{"date":"2023-06-20","close":279.3466},{"date":"2023-06-21","close":278.6887},{"date":"2023-06-22","close":279.1335},{"date":"2023-06-23","close":278.7906},{"date":"2023-06-26","close":285.3524},{"date":"2023-06-27","close":290.7741},{"date":"2023-06-28","close":284.0734},{"date":"2023-06-29","close":285.2875},{"date":"2023-06-30","close":287.901},{"date":"2023-07-03","close":287.3264},{"date":"2023-07-05","close":288.0493},{"date":"2023-07-06","close":279.912},{"date":"2023-07-07","close":280.6442},{"date":"2023-07-10","close":287.5674},{"date":"2023-07-11","close":290.7},{"date":"2023-07-12","close":294.2774},{"date":"2023-07-13","close":291.5712},{"date":"2023-07-14","close":293.3321},{"date":"2023-07-17","close":292.915},{"date":"2023-07-18","close":293.5731},{"date":"2023-07-19","close":296.0939},{"date":"2023-07-20","close":295.7325},{"date":"2023-07-21","close":297.0115},{"date":"2023-07-24","close":301.3118},{"date":"2023-07-25","close":301.3303},{"date":"2023-07-26","close":305.4639},{"date":"2023-07-27","close":305.5751},{"date":"2023-07-28","close":307.1136},{"date":"2023-07-31","close":309.4028},{"date":"2023-08-01","close":307.7623},{"date":"2023-08-02","close":304.4537},{"date":"2023-08-03","close":305.7049},{"date":"2023-08-04","close":302.5352},{"date":"2023-08-07","close":305.0746},{"date":"2023-08-08","close":303.8141},{"date":"2023-08-09","close":304.1849},{"date":"2023-08-10","close":305.2878},{"date":"2023-08-11","close":306.8727},{"date":"2023-08-14","close":305.7975},{"date":"2023-08-15","close":307.8272},{"date":"2023-08-16","close":308.652},{"date":"2023-08-17","close":303.323},{"date":"2023-08-18","close":303.4064},{"date":"2023-08-21","close":300.3387},{"date":"2023-08-22","close":300.728},{"date":"2023-08-23","close":302.22},{"date":"2023-08-24","close":298.9763},{"date":"2023-08-25","close":299.2266},{"date":"2023-08-28","close":302.0533},{"date":"2023-08-29","close":305.2692},{"date":"2023-08-30","close":308.3846},{"date":"2023-08-31","close":308.0767},{"date":"2023-09-01","close":310.6697},{"date":"2023-09-05","close":305.7263},{"date":"2023-09-06","close":304.0661},{"date":"2023-09-07","close":306.3233},{"date":"2023-09-08","close":306.5937},{"date":"2023-09-11","close":306.2766},{"date":"2023-09-12","close":304.3272},{"date":"2023-09-13","close":303.9541},{"date":"2023-09-14","close":307.4518},{"date":"2023-09-15","close":299.7755},{"date":"2023-09-18","close":295.9141},{"date":"2023-09-19","close":293.4424},{"date":"2023-09-20","close":289.9447},{"date":"2023-09-21","close":286.1206},{"date":"2023-09-22","close":285.1599},{"date":"2023-09-25","close":285.8687},{"date":"2023-09-26","close":282.1845},{"date":"2023-09-27","close":281.5129},{"date":"2023-09-28","close":283.0706},{"date":"2023-09-29","close":281.8301},{"date":"2023-10-02","close":279.6568},{"date":"2023-10-03","close":272.2976},{"date":"2023-10-04","close":272.7174},{"date":"2023-10-05","close":272.0738},{"date":"2023-10-06","close":273.1185},{"date":"2023-10-09","close":275.4875},{"date":"2023-10-10","close":279.0879},{"date":"2023-10-11","close":277.9966},{"date":"2023-10-12","close":273.305},{"date":"2023-10-13","close":272.2791},{"date":"2023-10-16","close":277.325},{"date":"2023-10-17","close":276.0286},{"date":"2023-10-18","close":270.712},{"date":"2023-10-19","close":267.4755},{"date":"2023-10-20","close":267.1398},{"date":"2023-10-23","close":265.8899},{"date":"2023-10-24","close":264.2483},{"date":"2023-10-25","close":262.0284},{"date":"2023-10-26","close":259.2956},{"date":"2023-10-27","close":257.8592},{"date":"2023-10-30","close":262.5414},{"date":"2023-10-31","close":265.5355},{"date":"2023-11-01","close":267.3449},{"date":"2023-11-02","close":274.7135},{"date":"2023-11-03","close":275.7207},{"date":"2023-11-06","close":274.7507},{"date":"2023-11-07","close":274.9373},{"date":"2023-11-08","close":276.0099},{"date":"2023-11-09","close":268.5015},{"date":"2023-11-10","close":271.9712},{"date":"2023-11-13","close":268.6881},{"date":"2023-11-14","close":283.2011},{"date":"2023-11-15","close":287.4544},{"date":"2023-11-16","close":285.8221},{"date":"2023-11-17","close":286.5963},{"date":"2023-11-20","close":287.4544},{"date":"2023-11-21","close":284.7961},{"date":"2023-11-22","close":288.3965},{"date":"2023-11-24","close":289.7955},{"date":"2023-11-27","close":290.0007},{"date":"2023-11-28","close":292.2579},{"date":"2023-11-29","close":292.0419},{"date":"2023-11-30","close":294.3612},{"date":"2023-12-01","close":300.1172},{"date":"2023-12-04","close":304.2486},{"date":"2023-12-05","close":303.7603},{"date":"2023-12-06","close":306.211},{"date":"2023-12-07","close":306.2674},{"date":"2023-12-08","close":306.5492},{"date":"2023-12-11","close":311.1125},{"date":"2023-12-12","close":312.8685},{"date":"2023-12-13","close":322.4461},{"date":"2023-12-14","close":330.3429},{"date":"2023-12-15","close":332.3993},{"date":"2023-12-18","close":329.4039},{"date":"2023-12-19","close":330.587},{"date":"2023-12-20","close":327.3851},{"date":"2023-12-21","close":327.6762},{"date":"2023-12-22","close":327.3194},{"date":"2023-12-26","close":327.9955},{"date":"2023-12-27","close":327.2631},{"date":"2023-12-28","close":326.1644},{"date":"2023-12-29","close":325.4039},{"date":"2024-01-02","close":324.0236},{"date":"2024-01-03","close":317.6197},{"date":"2024-01-04","close":317.9296},{"date":"2024-01-05","close":322.0142},{"date":"2024-01-08","close":326.6997},{"date":"2024-01-09","close":325.0658},{"date":"2024-01-10","close":335.0284},{"date":"2024-01-11","close":334.7749},{"date":"2024-01-12","close":334.0049},{"date":"2024-01-16","close":336.559},{"date":"2024-01-17","close":333.9956},{"date":"2024-01-18","close":336.0613},{"date":"2024-01-19","close":340.2962},{"date":"2024-01-22","close":334.9251},{"date":"2024-01-23","close":329.3758},{"date":"2024-01-24","close":326.08},{"date":"2024-01-25","close":329.5542},{"date":"2024-01-26","close":333.62},{"date":"2024-01-29","close":333.9956},{"date":"2024-01-30","close":335.3101},{"date":"2024-01-31","close":331.4228},{"date":"2024-02-01","close":338.0989},{"date":"2024-02-02","close":335.4322},{"date":"2024-02-05","close":333.4697},{"date":"2024-02-06","close":334.512},{"date":"2024-02-07","close":340.559},{"date":"2024-02-08","close":341.5262},{"date":"2024-02-09","close":340.991},{"date":"2024-02-12","close":343.1506},{"date":"2024-02-13","close":335.7703},{"date":"2024-02-14","close":336.3712},{"date":"2024-02-15","close":339.0473},{"date":"2024-02-16","close":340.2398},{"date":"2024-02-20","close":340.4464},{"date":"2024-02-21","close":341.9112},{"date":"2024-02-22","close":348.6812},{"date":"2024-02-23","close":349.2634},{"date":"2024-02-26","close":348.9254},{"date":"2024-02-27","close":352.6437},{"date":"2024-02-28","close":354.5686},{"date":"2024-02-29","close":357.3855},{"date":"2024-03-01","close":360.9913},{"date":"2024-03-04","close":357.1602},{"date":"2024-03-05","close":355.3574},{"date":"2024-03-06","close":356.5287},{"date":"2024-03-07","close":355.688},{"date":"2024-03-08","close":352.6653},{"date":"2024-03-11","close":350.9366},{"date":"2024-03-12","close":353.7893},{"date":"2024-03-13","close":357.9928},{"date":"2024-03-14","close":354.4789},{"date":"2024-03-15","close":352.552},{"date":"2024-03-18","close":351.3051},{"date":"2024-03-19","close":358.3895},{"date":"2024-03-20","close":363.1125},{"date":"2024-03-21","close":373.3047},{"date":"2024-03-22","close":368.6573},{"date":"2024-03-25","close":362.2624},{"date":"2024-03-26","close":358.8807},{"date":"2024-03-27","close":364.5105},{"date":"2024-03-28","close":362.3474},{"date":"2024-04-01","close":347.64},{"date":"2024-04-02","close":342.8886},{"date":"2024-04-03","close":339.9604},{"date":"2024-04-04","close":337.8634},{"date":"2024-04-05","close":338.0429},{"date":"2024-04-08","close":341.9913},{"date":"2024-04-09","close":341.3962},{"date":"2024-04-10","close":331.1379},{"date":"2024-04-11","close":328.1246},{"date":"2024-04-12","close":323.874},{"date":"2024-04-15","close":319.2077},{"date":"2024-04-16","close":316.2794},{"date":"2024-04-17","close":314.3902},{"date":"2024-04-18","close":314.4469},{"date":"2024-04-19","close":316.78},{"date":"2024-04-22","close":317.4885},{"date":"2024-04-23","close":320.2184},{"date":"2024-04-24","close":314.5602},{"date":"2024-04-25","close":313.5873},{"date":"2024-04-26","close":316.525},{"date":"2024-04-29","close":318.1402},{"date":"2024-04-30","close":315.7032},{"date":"2024-05-01","close":313.5779},{"date":"2024-05-02","close":316.9406},{"date":"2024-05-03","close":323.8551},{"date":"2024-05-06","close":323.3261},{"date":"2024-05-07","close":321.8147},{"date":"2024-05-08","close":320.0578},{"date":"2024-05-09","close":328.1908},{"date":"2024-05-10","close":327.2367},{"date":"2024-05-13","close":322.0698},{"date":"2024-05-14","close":321.6353},{"date":"2024-05-15","close":329.3526},{"date":"2024-05-16","close":323.7417},{"date":"2024-05-17","close":325.1397},{"date":"2024-05-20","close":319.1037},{"date":"2024-05-21","close":317.5263},{"date":"2024-05-22","close":312.2743},{"date":"2024-05-23","close":308.7793},{"date":"2024-05-24","close":307.0885},{"date":"2024-05-28","close":310.489},{"date":"2024-05-29","close":307.8536},{"date":"2024-05-30","close":313.104},{"date":"2024-05-31","close":318.5162},{"date":"2024-06-03","close":311.9912},{"date":"2024-06-04","close":312.229},{"date":"2024-06-05","close":314.1313},{"date":"2024-06-06","close":314.9303},{"date":"2024-06-07","close":311.0591},{"date":"2024-06-10","close":316.319},{"date":"2024-06-11","close":319.3246},{"date":"2024-06-12","close":327.3335},{"date":"2024-06-13","close":330.8908},{"date":"2024-06-14","close":329.9016},{"date":"2024-06-17","close":332.4317},{"date":"2024-06-18","close":336.5882},{"date":"2024-06-20","close":336.1793},{"date":"2024-06-21","close":338.424},{"date":"2024-06-24","close":333.7443},{"date":"2024-06-25","close":321.7977},{"date":"2024-06-26","close":325.1267},{"date":"2024-06-27","close":324.8128},{"date":"2024-06-28","close":327.4285},{"date":"2024-07-01","close":319.7717},{"date":"2024-07-02","close":318.6112},{"date":"2024-07-03","close":317.3463},{"date":"2024-07-05","close":318.2403},{"date":"2024-07-08","close":323.0152},{"date":"2024-07-09","close":320.6278},{"date":"2024-07-10","close":327.3714},{"date":"2024-07-11","close":336.5122},{"date":"2024-07-12","close":342.2001},{"date":"2024-07-15","close":340.9541},{"date":"2024-07-16","close":351.0934},{"date":"2024-07-17","close":353.7282},{"date":"2024-07-18","close":348.202},{"date":"2024-07-19","close":345.6148},{"date":"2024-07-22","close":345.5102},{"date":"2024-07-23","close":342.0575},{"date":"2024-07-24","close":333.2021},{"date":"2024-07-25","close":336.0366},{"date":"2024-07-26","close":341.9529},{"date":"2024-07-29","close":344.0074},{"date":"2024-07-30","close":345.9287},{"date":"2024-07-31","close":350.1803},{"date":"2024-08-01","close":341.0682},{"date":"2024-08-02","close":338.0721},{"date":"2024-08-05","close":332.9167},{"date":"2024-08-06","close":336.6263},{"date":"2024-08-07","close":325.6784},{"date":"2024-08-08","close":331.3283},{"date":"2024-08-09","close":331.6137},{"date":"2024-08-12","close":328.9218},{"date":"2024-08-13","close":332.9738},{"date":"2024-08-14","close":338.2909},{"date":"2024-08-15","close":342.4855},{"date":"2024-08-16","close":344.3783},{"date":"2024-08-19","close":345.339},{"date":"2024-08-20","close":349.3338},{"date":"2024-08-21","close":352.368},{"date":"2024-08-22","close":347.5171},{"date":"2024-08-23","close":357.2475},{"date":"2024-08-26","close":355.8398},{"date":"2024-08-27","close":354.9552},{"date":"2024-08-28","close":354.4892},{"date":"2024-08-29","close":351.2547},{"date":"2024-08-30","close":352.6327},{"date":"2024-09-03","close":349.0346},{"date":"2024-09-04","close":348.9676},{"date":"2024-09-05","close":346.2691},{"date":"2024-09-06","close":344.5465},{"date":"2024-09-09","close":349.781},{"date":"2024-09-10","close":354.9006},{"date":"2024-09-11","close":354.537},{"date":"2024-09-12","close":358.3073},{"date":"2024-09-13","close":363.6279},{"date":"2024-09-16","close":365.561},{"date":"2024-09-17","close":366.738},{"date":"2024-09-18","close":367.4749},{"date":"2024-09-19","close":373.5323},{"date":"2024-09-20","close":373.0729},{"date":"2024-09-23","close":375.0825},{"date":"2024-09-24","close":383.408},{"date":"2024-09-25","close":379.8385},{"date":"2024-09-26","close":379.6184},{"date":"2024-09-27","close":382.3266},{"date":"2024-09-30","close":387.7525},{"date":"2024-10-01","close":391.4366},{"date":"2024-10-02","close":393.5515},{"date":"2024-10-03","close":393.8577},{"date":"2024-10-04","close":390.7763},{"date":"2024-10-07","close":390.4892},{"date":"2024-10-08","close":396.3457},{"date":"2024-10-09","close":398.1544},{"date":"2024-10-10","close":392.3075},{"date":"2024-10-11","close":394.1639},{"date":"2024-10-14","close":397.5324},{"date":"2024-10-15","close":397.6855},{"date":"2024-10-16","close":400.585},{"date":"2024-10-17","close":397.7046},{"date":"2024-10-18","close":397.1304},{"date":"2024-10-21","close":388.9007},{"date":"2024-10-22","close":384.5467},{"date":"2024-10-23","close":382.4319},{"date":"2024-10-24","close":385.3409},{"date":"2024-10-25","close":381.7333},{"date":"2024-10-28","close":385.5419},{"date":"2024-10-29","close":378.0586},{"date":"2024-10-30","close":375.6184},{"date":"2024-10-31","close":376.7954},{"date":"2024-11-01","close":375.6854},{"date":"2024-11-04","close":378.5371},{"date":"2024-11-05","close":382.8625},{"date":"2024-11-06","close":371.6471},{"date":"2024-11-07","close":382.2405},{"date":"2024-11-08","close":388.4223},{"date":"2024-11-11","close":390.7094},{"date":"2024-11-12","close":385.7237},{"date":"2024-11-13","close":392.5276},{"date":"2024-11-14","close":388.2501},{"date":"2024-11-15","close":390.6041},{"date":"2024-11-18","close":392.7667},{"date":"2024-11-19","close":389.2835},{"date":"2024-11-20","close":382.7763},{"date":"2024-11-21","close":392.7763},{"date":"2024-11-22","close":401.9151},{"date":"2024-11-25","close":410.2118},{"date":"2024-11-26","close":411.0252},{"date":"2024-11-27","close":410.9482},{"date":"2024-11-29","close":412.8145},{"date":"2024-12-02","close":410.727},{"date":"2024-12-03","close":413.0261},{"date":"2024-12-04","close":411.6505},{"date":"2024-12-05","close":410.3229},{"date":"2024-12-06","close":414.9693},{"date":"2024-12-09","close":412.8625},{"date":"2024-12-10","close":406.5231},{"date":"2024-12-11","close":405.3592},{"date":"2024-12-12","close":398.6638},{"date":"2024-12-13","close":401.1265},{"date":"2024-12-16","close":395.0948},{"date":"2024-12-17","close":392.94},{"date":"2024-12-18","close":378.847},{"date":"2024-12-19","close":370.3815},{"date":"2024-12-20","close":377.6734},{"date":"2024-12-23","close":377.5291},{"date":"2024-12-24","close":381.0788},{"date":"2024-12-26","close":380.1169},{"date":"2024-12-27","close":377.9235},{"date":"2024-12-30","close":374.6239},{"date":"2024-12-31","close":374.2006},{"date":"2025-01-02","close":373.6908},{"date":"2025-01-03","close":374.3834},{"date":"2025-01-06","close":374.5662},{"date":"2025-01-07","close":369.6216},{"date":"2025-01-08","close":372.4787},{"date":"2025-01-10","close":375.0664},{"date":"2025-01-13","close":374.3834},{"date":"2025-01-14","close":377.8465},{"date":"2025-01-15","close":390.6505},{"date":"2025-01-16","close":393.7673},{"date":"2025-01-17","close":393.8154},{"date":"2025-01-21","close":402.5213},{"date":"2025-01-22","close":394.508},{"date":"2025-01-23","close":398.6349},{"date":"2025-01-24","close":398.7408},{"date":"2025-01-27","close":408.7165},{"date":"2025-01-28","close":402.9061},{"date":"2025-01-29","close":397.7018},{"date":"2025-01-30","close":398.7408},{"date":"2025-01-31","close":396.3166},{"date":"2025-02-03","close":393.219},{"date":"2025-02-04","close":395.8452},{"date":"2025-02-05","close":398.0866},{"date":"2025-02-06","close":398.4137},{"date":"2025-02-07","close":391.8818},{"date":"2025-02-10","close":398.2501},{"date":"2025-02-11","close":400.53},{"date":"2025-02-12","close":391.6606},{"date":"2025-02-13","close":396.7494},{"date":"2025-02-14","close":393.9308},{"date":"2025-02-18","close":387.9762},{"date":"2025-02-19","close":380.3958},{"date":"2025-02-20","close":379.6358},{"date":"2025-02-21","close":370.6509},{"date":"2025-02-24","close":367.8804},{"date":"2025-02-25","close":378.3371},{"date":"2025-02-26","close":375.634},{"date":"2025-02-27","close":375.4319},{"date":"2025-02-28","close":381.5213},{"date":"2025-03-03","close":374.874},{"date":"2025-03-04","close":367.1685},{"date":"2025-03-05","close":371.661},{"date":"2025-03-06","close":367.2166},{"date":"2025-03-07","close":362.4741},{"date":"2025-03-10","close":360.4058},{"date":"2025-03-11","close":354.1626},{"date":"2025-03-12","close":350.863},{"date":"2025-03-13","close":336.1674},{"date":"2025-03-14","close":340.0978},{"date":"2025-03-17","close":342.8279},{"date":"2025-03-18","close":338.4134},{"date":"2025-03-19","close":342.1405},{"date":"2025-03-20","close":344.1735},{"date":"2025-03-21","close":339.943},{"date":"2025-03-24","close":352.1602},{"date":"2025-03-25","close":349.469},{"date":"2025-03-26","close":350.5726},{"date":"2025-03-27","close":351.1534},{"date":"2025-03-28","close":346.7196},{"date":"2025-03-31","close":354.7934},{"date":"2025-04-01","close":353.8543},{"date":"2025-04-02","close":359.053},{"date":"2025-04-03","close":344.5511},{"date":"2025-04-04","close":342.6052},{"date":"2025-04-07","close":330.6107},{"date":"2025-04-08","close":324.5407},{"date":"2025-04-09","close":344.0477},{"date":"2025-04-10","close":342.3342},{"date":"2025-04-11","close":342.5665},{"date":"2025-04-14","close":345.7999},{"date":"2025-04-15","close":342.8085},{"date":"2025-04-16","close":334.9477},{"date":"2025-04-17","close":343.7282},{"date":"2025-04-21","close":335.8286},{"date":"2025-04-22","close":343.1183},{"date":"2025-04-23","close":345.0448},{"date":"2025-04-24","close":348.162},{"date":"2025-04-25","close":346.1678},{"date":"2025-04-28","close":345.5288},{"date":"2025-04-29","close":347.5425},{"date":"2025-04-30","close":348.9849},{"date":"2025-05-01","close":346.8648},{"date":"2025-05-02","close":352.8863},{"date":"2025-05-05","close":350.1854},{"date":"2025-05-06","close":347.9103},{"date":"2025-05-07","close":351.1728},{"date":"2025-05-08","close":353.2154},{"date":"2025-05-09","close":351.134},{"date":"2025-05-12","close":364.571},{"date":"2025-05-13","close":361.6765},{"date":"2025-05-14","close":360.9117},{"date":"2025-05-15","close":366.546},{"date":"2025-05-16","close":368.6273},{"date":"2025-05-19","close":367.2721},{"date":"2025-05-20","close":365.0164},{"date":"2025-05-21","close":359.0046},{"date":"2025-05-22","close":354.4449},{"date":"2025-05-23","close":351.134},{"date":"2025-05-27","close":358.5786},{"date":"2025-05-28","close":356.3133},{"date":"2025-05-29","close":356.5359},{"date":"2025-05-30","close":356.5359},{"date":"2025-06-02","close":356.2165},{"date":"2025-06-03","close":361.1731},{"date":"2025-06-04","close":360.5148},{"date":"2025-06-05","close":359.7161},{"date":"2025-06-06","close":357.8166},{"date":"2025-06-09","close":355.7417},{"date":"2025-06-10","close":358.3815},{"date":"2025-06-11","close":351.1245},{"date":"2025-06-12","close":353.7545},{"date":"2025-06-13","close":345.4747},{"date":"2025-06-16","close":344.4032},{"date":"2025-06-17","close":339.747},{"date":"2025-06-18","close":338.0423},{"date":"2025-06-20","close":340.5652},{"date":"2025-06-23","close":347.7151},{"date":"2025-06-24","close":351.0855},{"date":"2025-06-25","close":352.4882},{"date":"2025-06-26","close":354.0857},{"date":"2025-06-27","close":359.19},{"date":"2025-06-30","close":357.1444},{"date":"2025-07-01","close":363.4955},{"date":"2025-07-02","close":362.2195},{"date":"2025-07-03","close":362.0539},{"date":"2025-07-07","close":358.1185},{"date":"2025-07-08","close":357.9821},{"date":"2025-07-09","close":361.4305},{"date":"2025-07-10","close":363.6319},{"date":"2025-07-11","close":360.4856},{"date":"2025-07-14","close":360.5245},{"date":"2025-07-15","close":349.3516},{"date":"2025-07-16","close":348.1437},{"date":"2025-07-17","close":349.7412},{"date":"2025-07-18","close":350.0919},{"date":"2025-07-21","close":354.6118},{"date":"2025-07-22","close":361.4012},{"date":"2025-07-23","close":366.6029},{"date":"2025-07-24","close":363.4273},{"date":"2025-07-25","close":365.6191},{"date":"2025-07-28","close":367.4602},{"date":"2025-07-29","close":367.494},{"date":"2025-07-30","close":362.3713},{"date":"2025-07-31","close":357.9205},{"date":"2025-08-01","close":363.91},{"date":"2025-08-04","close":370.8832},{"date":"2025-08-05","close":375.3534},{"date":"2025-08-06","close":376.7072},{"date":"2025-08-07","close":376.0936},{"date":"2025-08-08","close":377.7298},{"date":"2025-08-11","close":377.4181},{"date":"2025-08-12","close":385.6671},{"date":"2025-08-13","close":396.5554},{"date":"2025-08-14","close":389.8744},{"date":"2025-08-15","close":388.9589},{"date":"2025-08-18","close":384.401},{"date":"2025-08-19","close":396.5749},{"date":"2025-08-20","close":391.2573},{"date":"2025-08-21","close":387.3227},{"date":"2025-08-22","close":402.019},{"date":"2025-08-25","close":398.2305},{"date":"2025-08-26","close":396.906},{"date":"2025-08-27","close":397.5877},{"date":"2025-08-28","close":396.8183},{"date":"2025-08-29","close":396.1561},{"date":"2025-09-02","close":395.7081},{"date":"2025-09-03","close":397.0716},{"date":"2025-09-04","close":403.1877},{"date":"2025-09-05","close":410.2978},{"date":"2025-09-08","close":411.2673},{"date":"2025-09-09","close":406.7623},{"date":"2025-09-10","close":404.6959},{"date":"2025-09-11","close":414.6754},{"date":"2025-09-12","close":413.9605},{"date":"2025-09-15","close":413.9801},{"date":"2025-09-16","close":412.7461},{"date":"2025-09-17","close":408.388},{"date":"2025-09-18","close":408.8581},{"date":"2025-09-19","close":407.1051},{"date":"2025-09-22","close":403.4913},{"date":"2025-09-23","close":402.4238},{"date":"2025-09-24","close":401.3073},{"date":"2025-09-25","close":399.0353},{"date":"2025-09-26","close":401.6207},{"date":"2025-09-29","close":398.3987},{"date":"2025-09-30","close":396.8219},{"date":"2025-10-01","close":388.8207},{"date":"2025-10-02","close":386.8522},{"date":"2025-10-03","close":386.9011},{"date":"2025-10-06","close":381.2895},{"date":"2025-10-07","close":378.8215},{"date":"2025-10-08","close":375.8639},{"date":"2025-10-09","close":369.8899},{"date":"2025-10-10","close":367.9899},{"date":"2025-10-13","close":371.5352},{"date":"2025-10-14","close":379.7127},{"date":"2025-10-15","close":380.2807},{"date":"2025-10-16","close":379.3895},{"date":"2025-10-17","close":383.8064},{"date":"2025-10-20","close":380.8586},{"date":"2025-10-21","close":382.827},{"date":"2025-10-22","close":380.9369},{"date":"2025-10-23","close":377.0783},{"date":"2025-10-24","close":378.6942},{"date":"2025-10-27","close":377.3133},{"date":"2025-10-28","close":377.7834},{"date":"2025-10-29","close":370.2326},{"date":"2025-10-30","close":371.7114},{"date":"2025-10-31","close":371.7506},{"date":"2025-11-03","close":370.5362},{"date":"2025-11-04","close":375.1685},{"date":"2025-11-05","close":366.1194},{"date":"2025-11-06","close":361.4479},{"date":"2025-11-07","close":363.4458},{"date":"2025-11-10","close":362.7798},{"date":"2025-11-11","close":366.5111},{"date":"2025-11-12","close":363.4653},{"date":"2025-11-13","close":360.4685},{"date":"2025-11-14","close":354.8765},{"date":"2025-11-17","close":350.6359},{"date":"2025-11-18","close":329.5309},{"date":"2025-11-19","close":327.5918},{"date":"2025-11-20","close":325.5156},{"date":"2025-11-21","close":336.2297},{"date":"2025-11-24","close":329.6289},{"date":"2025-11-25","close":343.8196},{"date":"2025-11-26","close":348.1288},{"date":"2025-11-28","close":349.5488},{"date":"2025-12-01","close":349.9503},{"date":"2025-12-02","close":346.7185},{"date":"2025-12-03","close":350.5184},{"date":"2025-12-04","close":346.1701},{"date":"2025-12-05","close":349.5611},{"date":"2025-12-08","close":344.928},{"date":"2025-12-09","close":340.3541},{"date":"2025-12-10","close":346.1306},{"date":"2025-12-11","close":352.3705},{"date":"2025-12-12","close":354.5293},{"date":"2025-12-15","close":351.9072},{"date":"2025-12-16","close":347.6586},{"date":"2025-12-17","close":351.6706},{"date":"2025-12-18","close":349.9357},{"date":"2025-12-19","close":340.0879},{"date":"2025-12-22","close":341.4581},{"date":"2025-12-23","close":340.0583},{"date":"2025-12-24","close":342.3946},{"date":"2025-12-26","close":344.7999},{"date":"2025-12-29","close":342.503},{"date":"2025-12-30","close":341.4187},{"date":"2025-12-31","close":339.2007},{"date":"2026-01-02","close":340.8962},{"date":"2026-01-05","close":339.1909},{"date":"2026-01-06","close":344.3168},{"date":"2026-01-07","close":344.0901},{"date":"2026-01-08","close":354.4406},{"date":"2026-01-09","close":369.3059},{"date":"2026-01-12","close":369.6016},{"date":"2026-01-13","close":374.3333},{"date":"2026-01-14","close":370.5972},{"date":"2026-01-15","close":373.7615},{"date":"2026-01-16","close":374.7572},{"date":"2026-01-20","close":369.7692},{"date":"2026-01-21","close":379.1635},{"date":"2026-01-22","close":375.6049},{"date":"2026-01-23","close":378.3059},{"date":"2026-01-26","close":381.0266},{"date":"2026-01-27","close":374.9445},{"date":"2026-01-28","close":369.9565},{"date":"2026-01-29","close":366.5162},{"date":"2026-01-30","close":369.2566},{"date":"2026-02-02","close":372.7363},{"date":"2026-02-03","close":375.6739},{"date":"2026-02-04","close":381.6871},{"date":"2026-02-05","close":376.9258},{"date":"2026-02-06","close":379.6663},{"date":"2026-02-09","close":375.5753},{"date":"2026-02-10","close":384.1318},{"date":"2026-02-11","close":385.1175},{"date":"2026-02-12","close":384.6641},{"date":"2026-02-13","close":385.4823},{"date":"2026-02-17","close":377.5863},{"date":"2026-02-18","close":378.0595},{"date":"2026-02-19","close":373.1898},{"date":"2026-02-20","close":376.8075},{"date":"2026-02-23","close":371.6224},{"date":"2026-02-24","close":379.0058},{"date":"2026-02-25","close":370.2227},{"date":"2026-02-26","close":369.7495},{"date":"2026-02-27","close":375.2993},{"date":"2026-03-02","close":365.5304},{"date":"2026-03-03","close":361.6958},{"date":"2026-03-04","close":363.8546},{"date":"2026-03-05","close":356.5304},{"date":"2026-03-06","close":352.824},{"date":"2026-03-09","close":348.526},{"date":"2026-03-10","close":352.0649},{"date":"2026-03-11","close":345.8448},{"date":"2026-03-12","close":336.4012},{"date":"2026-03-13","close":336.5004},{"date":"2026-03-16","close":340.0239},{"date":"2026-03-17","close":338.8825},{"date":"2026-03-18","close":328.4608},{"date":"2026-03-19","close":325.7611},{"date":"2026-03-20","close":318.3568},{"date":"2026-03-23","close":328.4311},{"date":"2026-03-24","close":328.441},{"date":"2026-03-25","close":330.0291},{"date":"2026-03-26","close":325.9795},{"date":"2026-03-27","close":319.2501},{"date":"2026-03-30","close":321.0863},{"date":"2026-03-31","close":326.4361},{"date":"2026-04-01","close":327.1011},{"date":"2026-04-02","close":319.2302},{"date":"2026-04-06","close":324.2128},{"date":"2026-04-07","close":316.3916},{"date":"2026-04-08","close":333.6518},{"date":"2026-04-09","close":337.0463},{"date":"2026-04-10","close":334.823},{"date":"2026-04-13","close":338.6145},{"date":"2026-04-14","close":340.153},{"date":"2026-04-15","close":336.3813},{"date":"2026-04-16","close":334.6344},{"date":"2026-04-17","close":346.793},{"date":"2026-04-20","close":348.3712},{"date":"2026-04-21","close":341.3539},{"date":"2026-04-22","close":336.9669},{"date":"2026-04-23","close":337.622},{"date":"2026-04-24","close":333.3838},{"date":"2026-04-27","close":329.8206},{"date":"2026-04-28","close":326.6048},{"date":"2026-04-29","close":320.4014},{"date":"2026-04-30","close":326.3467},{"date":"2026-05-01","close":321.4634},{"date":"2026-05-04","close":310.089},{"date":"2026-05-05","close":313.0666},{"date":"2026-05-06","close":320.6396},{"date":"2026-05-07","close":320.2327},{"date":"2026-05-08","close":315.0814},{"date":"2026-05-11","close":309.0766},{"date":"2026-05-12","close":308.1436},{"date":"2026-05-13","close":300.2926},{"date":"2026-05-14","close":302.0792},{"date":"2026-05-15","close":295.2902},{"date":"2026-05-18","close":297.573},{"date":"2026-05-19","close":300.1834},{"date":"2026-05-20","close":308.2627},{"date":"2026-05-21","close":311.4388},{"date":"2026-05-22","close":310.7341},{"date":"2026-05-26","close":308.223},{"date":"2026-05-27","close":315.4784},{"date":"2026-05-28","close":318.8134},{"date":"2026-05-29","close":314.7737},{"date":"2026-06-01","close":308.3719},{"date":"2026-06-02","close":309.1957},{"date":"2026-06-03","close":310.6349},{"date":"2026-06-04","close":309.95},{"date":"2026-06-05","close":310.78},{"date":"2026-06-08","close":309.71},{"date":"2026-06-09","close":321.33},{"date":"2026-06-10","close":318.92},{"date":"2026-06-11","close":326.01},{"date":"2026-06-12","close":328.39},{"date":"2026-06-15","close":329.82},{"date":"2026-06-16","close":337.09},{"date":"2026-06-17","close":327.48},{"date":"2026-06-18","close":334.28},{"date":"2026-06-22","close":326.62},{"date":"2026-06-23","close":324.45},{"date":"2026-06-24","close":342.86},{"date":"2026-06-25","close":345.0},{"date":"2026-06-26","close":348.86},{"date":"2026-06-29","close":350.81},{"date":"2026-06-30","close":352.68},{"date":"2026-07-01","close":350.84},{"date":"2026-07-02","close":357.9},{"date":"2026-07-06","close":350.65},{"date":"2026-07-07","close":345.21},{"date":"2026-07-08","close":336.21},{"date":"2026-07-09","close":338.73},{"date":"2026-07-10","close":343.3},{"date":"2026-07-13","close":337.11},{"date":"2026-07-14","close":337.74},{"date":"2026-07-15","close":341.44},{"date":"2026-07-16","close":348.02},{"date":"2026-07-17","close":338.87},{"date":"2026-07-20","close":333.04},{"date":"2026-07-21","close":331.6},{"date":"2026-07-22","close":331.45},{"date":"2026-07-23","close":324.71},{"date":"2026-07-24","close":332.98},{"date":"2026-07-27","close":336.09},{"date":"2026-07-28","close":344.47},{"date":"2026-07-29","close":338.27},{"date":"2026-07-30","close":333.35},{"date":"2026-07-31","close":331.96},{"date":"2026-08-03","close":340.02},{"date":"2026-08-04","close":348.24},{"date":"2026-08-05","close":353.14},{"date":"2026-08-06","close":349.52},{"date":"2026-08-07","close":355.62},{"date":"2026-08-10","close":350.78},{"date":"2026-08-11","close":354.48},{"date":"2026-08-12","close":343.43},{"date":"2026-08-13","close":341.7},{"date":"2026-08-14","close":338.86},{"date":"2026-08-17","close":337.88},{"date":"2026-08-18","close":337.49},{"date":"2026-08-19","close":344.3},{"date":"2026-08-20","close":334.49},{"date":"2026-08-21","close":335.61},{"date":"2026-08-24","close":337.43},{"date":"2026-08-25","close":337.88},{"date":"2026-08-26","close":334.85},{"date":"2026-08-27","close":328.61},{"date":"2026-08-28","close":330.19},{"date":"2026-08-31","close":327.83},{"date":"2026-09-01","close":319.77},{"date":"2026-09-02","close":318.51},{"date":"2026-09-03","close":318.07},{"date":"2026-09-04","close":321.05},{"date":"2026-09-08","close":313.7},{"date":"2026-09-09","close":310.45},{"date":"2026-09-10","close":305.69},{"date":"2026-09-11","close":308.74},{"date":"2026-09-14","close":310.87},{"date":"2026-09-15","close":305.48},{"date":"2026-09-16","close":302.47},{"date":"2026-09-17","close":302.51},{"date":"2026-09-18","close":299.98},{"date":"2026-09-21","close":297.2},{"date":"2026-09-22","close":305.35},{"date":"2026-09-23","close":296.72},{"date":"2026-09-24","close":292.18},{"date":"2026-09-25","close":293.2},{"date":"2026-09-28","close":289.89},{"date":"2026-09-29","close":288.04},{"date":"2026-09-30","close":284.49},{"date":"2026-10-01","close":282.46},{"date":"2026-10-02","close":282.85},{"date":"2026-10-05","close":281.15},{"date":"2026-10-06","close":286.69},{"date":"2026-10-07","close":285.77},{"date":"2026-10-08","close":295.47},{"date":"2026-10-09","close":290.74},{"date":"2026-10-12","close":290.62},{"date":"2026-10-13","close":293.92},{"date":"2026-10-14","close":295.51},{"date":"2026-10-15","close":308.24},{"date":"2026-10-16","close":309.63},{"date":"2026-10-19","close":309.88},{"date":"2026-10-20","close":315.11},{"date":"2026-10-21","close":314.14},{"date":"2026-10-22","close":327.66}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":327.73,"low_30d":277.15,"support":282.23,"high_30d":327.92,"change_1d":4.3,"change_7d":5.8,"change_30d":6.1,"resistance":322.84,"position_in_range":100.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":179.89,"per":21.17,"quarter":"2025-Q1"},{"pbr":82.16,"per":23.57,"quarter":"2025-Q2"},{"pbr":67.54,"per":25.6,"quarter":"2025-Q3"},{"pbr":61.9,"per":26.56,"quarter":"2025-Q4"},{"pbr":45.5,"per":23.5,"quarter":"2026-Q1"},{"pbr":34.8,"per":23.97,"quarter":"2026-Q2"},{"pbr":31.82,"per":24.78,"quarter":"2026-Q3"},{"pbr":29.89,"per":25.12,"quarter":"2026-Q4"},{"pbr":24.39,"per":22.4,"quarter":"2027-Q1"},{"pbr":25.5,"per":22.49,"quarter":"현재"}],"timeline":[{"close":315.7032,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":350.1803,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":376.7954,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":396.3166,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":348.9849,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":357.9205,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":371.7506,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":369.2566,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null},{"close":326.3467,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":61.99,"pbr_5y_low":24.39,"per_5y_avg":24.07,"per_5y_low":21.17,"current_pbr":25.5,"current_per":22.49,"pbr_5y_high":179.89,"per_5y_high":26.56,"pbr_5y_median":45.5,"per_5y_median":23.97,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":22.2,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["ROE 23.7% (20% 이상)"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 86 과매수 구간","D/E(유이자부채/자본총계) 4.2배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"Home Improvement Retail"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +9.3%"},"momentum":{"grade":"B","reason":"RSI 86"},"valuation":{"grade":"C","reason":"PER 22.49x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 23.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.05,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":23.71,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":28.86,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":4.18,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":3.23,"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":33.0,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.45,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.41,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":179.89,"per":21.17,"close":315.7032,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":82.16,"per":23.57,"close":350.1803,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":67.54,"per":25.6,"close":376.7954,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":61.9,"per":26.56,"close":396.3166,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":45.5,"per":23.5,"close":348.9849,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":34.8,"per":23.97,"close":357.9205,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":31.82,"per":24.78,"close":371.7506,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":29.89,"per":25.12,"close":369.2566,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":24.39,"per":22.4,"close":326.3467,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q1","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"22.5배"},{"label":"PBR","value":"25.5배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"23.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3.43,"pbr":26.52,"per":23.97,"roa":0.030480797746144723,"roe":0.2370621306040075,"revenue":41765000000.0,"market_cap":339804783000.0,"net_income":3289000000.0,"fiscal_year":2027,"report_date":"2026-04-30","gross_margin":0.32996528193463426,"total_assets":107904000000.0,"total_equity":13874000000.0,"profit_margin":0.07875014964683347,"dividend_yield":2.12,"fiscal_quarter":"Q1","operating_income":4981000000.0,"operating_margin":0.11926254040464504},{"eps":2.72,"pbr":null,"per":null,"roa":0.02446358056996051,"roe":0.20065558417232499,"revenue":38198000000.0,"market_cap":null,"net_income":2571000000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.32635216503481856,"total_assets":105095000000.0,"total_equity":12813000000.0,"profit_margin":0.0673071888580554,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3849000000.0,"operating_margin":0.10076443792868736},{"eps":3.74,"pbr":null,"per":null,"roa":0.03388411088318874,"roe":0.29721030042918456,"revenue":41352000000.0,"market_cap":null,"net_income":3601000000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.3340829947765525,"total_assets":106274000000.0,"total_equity":12116000000.0,"profit_margin":0.0870816405494293,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5353000000.0,"operating_margin":0.1294496034049139},{"eps":4.68,"pbr":null,"per":null,"roa":0.04548771102159942,"roe":0.42672292545710266,"revenue":45277000000.0,"market_cap":null,"net_income":4551000000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.33405481811957505,"total_assets":100049000000.0,"total_equity":10665000000.0,"profit_margin":0.10051461006692139,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6555000000.0,"operating_margin":0.1447754930759547},{"eps":3.56,"pbr":null,"per":null,"roa":0.034621862299182106,"roe":0.4315524827152734,"revenue":39856000000.0,"market_cap":null,"net_income":3433000000.0,"fiscal_year":2026,"report_date":"2025-04-30","gross_margin":0.3376906864712967,"total_assets":99157000000.0,"total_equity":7955000000.0,"profit_margin":0.08613508631071859,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5133000000.0,"operating_margin":0.12878863910076274},{"eps":3.02,"pbr":null,"per":null,"roa":0.031180099668119726,"roe":0.45135542168674697,"revenue":39704000000.0,"market_cap":null,"net_income":2997000000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.3282792665726375,"total_assets":96119000000.0,"total_equity":6640000000.0,"profit_margin":0.07548357848075761,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4495000000.0,"operating_margin":0.11321277453153335},{"eps":3.67,"pbr":null,"per":null,"roa":0.0375061687777595,"roe":0.6304873833390944,"revenue":40217000000.0,"market_cap":null,"net_income":3648000000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.33381405873138226,"total_assets":97264000000.0,"total_equity":5786000000.0,"profit_margin":0.09070790959047169,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5418000000.0,"operating_margin":0.13471914861874332},{"eps":4.6,"pbr":null,"per":null,"roa":0.04709538855502551,"roe":1.031900452488688,"revenue":43175000000.0,"market_cap":null,"net_income":4561000000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.33389693109438334,"total_assets":96846000000.0,"total_equity":4420000000.0,"profit_margin":0.10563983786913723,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6534000000.0,"operating_margin":0.1513375796178344},{"eps":3.63,"pbr":null,"per":null,"roa":0.045437334343051874,"roe":1.978021978021978,"revenue":36418000000.0,"market_cap":null,"net_income":3600000000.0,"fiscal_year":2025,"report_date":"2024-04-30","gross_margin":0.34139711131857875,"total_assets":79230000000.0,"total_equity":1820000000.0,"profit_margin":0.09885221593717393,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5079000000.0,"operating_margin":0.13946400131802955},{"eps":2.82,"pbr":null,"per":null,"roa":0.0366000261335424,"roe":2.6829501915708813,"revenue":34786000000.0,"market_cap":null,"net_income":2801000000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.3308227447823837,"total_assets":76530000000.0,"total_equity":1044000000.0,"profit_margin":0.0805208992123268,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4143000000.0,"operating_margin":0.11909963778531593},{"eps":3.81,"pbr":null,"per":null,"roa":0.05041216243036903,"roe":2.664335664335664,"revenue":37710000000.0,"market_cap":null,"net_income":3810000000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.33778838504375497,"total_assets":75577000000.0,"total_equity":1430000000.0,"profit_margin":0.10103420843277645,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5406000000.0,"operating_margin":0.143357199681782},{"eps":4.65,"pbr":null,"per":null,"roa":0.06099205362168955,"roe":3.4898876404494383,"revenue":42916000000.0,"market_cap":null,"net_income":4659000000.0,"fiscal_year":2024,"report_date":"2023-07-31","gross_margin":0.32987696896262464,"total_assets":76387000000.0,"total_equity":1335000000.0,"profit_margin":0.10856090968403392,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6589000000.0,"operating_margin":0.1535324820579737}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":14.91,"per":21.17,"date":"2024-04","close":315.7,"source":"reported"},{"eps":14.91,"per":21.36,"date":"2024-05","close":318.52,"source":"reported"},{"eps":14.91,"per":21.96,"date":"2024-06","close":327.43,"source":"reported"},{"eps":14.86,"per":23.57,"date":"2024-07","close":350.18,"source":"reported"},{"eps":14.86,"per":23.73,"date":"2024-08","close":352.63,"source":"reported"},{"eps":14.86,"per":26.09,"date":"2024-09","close":387.75,"source":"reported"},{"eps":14.72,"per":25.6,"date":"2024-10","close":376.8,"source":"reported"},{"eps":14.72,"per":28.04,"date":"2024-11","close":412.81,"source":"reported"},{"eps":14.72,"per":25.42,"date":"2024-12","close":374.2,"source":"reported"},{"eps":14.92,"per":26.56,"date":"2025-01","close":396.32,"source":"reported"},{"eps":14.92,"per":25.57,"date":"2025-02","close":381.52,"source":"reported"},{"eps":14.92,"per":23.78,"date":"2025-03","close":354.79,"source":"reported"},{"eps":14.85,"per":23.5,"date":"2025-04","close":348.98,"source":"reported"},{"eps":14.85,"per":24.01,"date":"2025-05","close":356.54,"source":"reported"},{"eps":14.85,"per":24.05,"date":"2025-06","close":357.14,"source":"reported"},{"eps":14.93,"per":23.97,"date":"2025-07","close":357.92,"source":"reported"},{"eps":14.93,"per":26.53,"date":"2025-08","close":396.16,"source":"reported"},{"eps":14.93,"per":26.58,"date":"2025-09","close":396.82,"source":"reported"},{"eps":15.0,"per":24.78,"date":"2025-10","close":371.75,"source":"reported"},{"eps":15.0,"per":23.3,"date":"2025-11","close":349.55,"source":"reported"},{"eps":15.0,"per":22.61,"date":"2025-12","close":339.2,"source":"reported"},{"eps":14.7,"per":25.12,"date":"2026-01","close":369.26,"source":"reported"},{"eps":14.7,"per":25.53,"date":"2026-02","close":375.3,"source":"reported"},{"eps":14.7,"per":22.21,"date":"2026-03","close":326.44,"source":"reported"},{"eps":14.57,"per":22.4,"date":"2026-04","close":326.35,"source":"reported"},{"eps":14.57,"per":21.6,"date":"2026-05","close":314.77,"source":"reported"},{"eps":14.57,"per":24.21,"date":"2026-06","close":352.68,"source":"reported"},{"eps":14.57,"per":22.78,"date":"2026-07","close":331.96,"source":"reported"},{"eps":14.57,"per":22.5,"date":"2026-08","close":327.83,"source":"reported"},{"eps":14.57,"per":19.53,"date":"2026-09","close":284.49,"source":"reported"},{"eps":14.57,"per":22.49,"date":"2026-10","close":327.66,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":23.89,"std":1.89,"count":31,"current":22.49,"lower_1sd":22.0,"upper_1sd":25.78},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"The Home Depot, Inc.","phase":"above-fold","symbol_resolved":true}