{"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":"2026-10-23T10:01:17.132744+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.9,"direction":"higher_better","percentile":70},{"name":"영업이익 성장률","unit":"%","value":32.1,"direction":"higher_better","percentile":81}],"summary":"매출 +12.9%","percentile":76},"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":"D","metrics":[{"name":"RSI (14)","unit":"","value":28.2,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.1,"direction":"higher_better","percentile":41}],"summary":"RSI 28","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 23.05x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":20.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":14.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.61,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.27,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":32.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.6x, 순차입금비율 1.3x","percentile":56}},"signals":[],"summary":"Hubbell Inc(HUBB)은 Industrials 섹터 US 시장 종목입니다, 시가총액 235.67억. 현재가 $445.99, 전일 대비 -3.2%, 30일 -3.1%. PER 23.1배 / ROE 6.1%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.08,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.08%","value_pct":1.08},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":24.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.27,"direction":"lower_better","percentile":null}],"summary":"배당성향 25%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.08},"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 13% 성장"],"portfolio":null,"technical":{"macd":-1.9637377682297483,"grade":"D","trend":"하락","atr_14":13.838299999999995,"rsi_14":28.155052522562542,"sma_20":468.033,"sma_60":471.15250000000003,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 28.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.96)가 시그널선(0.49)을 하회합니다(데드크로스). 현재가가 SMA20(468)과 SMA60(471) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 449~487 (현재 위치 -8%).","bb_lower":449.02923395218727,"bb_upper":487.03676604781276,"macd_signal":0.49488461441323717},"change_pct":-3.25,"chart_data":[{"date":"2024-10-23","open":438.08,"high":440.08,"low":431.03,"close":435.13,"volume":273657,"rsi_14":62.62,"sma_20":442.72,"sma_60":406.03,"sma_120":393.85},{"date":"2024-10-24","open":435.23,"high":442.03,"low":433.81,"close":440.48,"volume":338220,"rsi_14":63.43,"sma_20":443.83,"sma_60":406.94,"sma_120":394.44},{"date":"2024-10-25","open":444.25,"high":444.25,"low":433.73,"close":434.94,"volume":376674,"rsi_14":54.16,"sma_20":444.63,"sma_60":408.02,"sma_120":394.91},{"date":"2024-10-28","open":440.22,"high":444.15,"low":439.12,"close":439.98,"volume":598695,"rsi_14":55.66,"sma_20":445.7,"sma_60":409.41,"sma_120":395.38},{"date":"2024-10-29","open":415.49,"high":434.11,"low":411.05,"close":430.63,"volume":653335,"rsi_14":43.96,"sma_20":446.34,"sma_60":410.67,"sma_120":395.75},{"date":"2024-10-30","open":427.12,"high":432.95,"low":420.47,"close":422.36,"volume":469699,"rsi_14":42.57,"sma_20":446.54,"sma_60":411.85,"sma_120":395.93},{"date":"2024-10-31","open":418.8,"high":420.65,"low":414.18,"close":417.83,"volume":447984,"rsi_14":29.16,"sma_20":446.6,"sma_60":412.98,"sma_120":396.1},{"date":"2024-11-01","open":415.61,"high":418.77,"low":410.45,"close":416.52,"volume":539193,"rsi_14":24.51,"sma_20":446.4,"sma_60":413.85,"sma_120":396.3},{"date":"2024-11-04","open":415.35,"high":421.54,"low":413.23,"close":415.76,"volume":333001,"rsi_14":27.92,"sma_20":445.72,"sma_60":414.65,"sma_120":396.5},{"date":"2024-11-05","open":419.66,"high":430.83,"low":419.66,"close":430.16,"volume":365969,"rsi_14":39.98,"sma_20":445.65,"sma_60":415.75,"sma_120":396.79},{"date":"2024-11-06","open":449.46,"high":470.97,"low":441.41,"close":461.94,"volume":783561,"rsi_14":57.23,"sma_20":446.78,"sma_60":417.37,"sma_120":397.46},{"date":"2024-11-07","open":461.85,"high":465.0,"low":455.72,"close":456.91,"volume":483089,"rsi_14":54.82,"sma_20":447.96,"sma_60":418.82,"sma_120":398.08},{"date":"2024-11-08","open":457.91,"high":458.37,"low":453.7,"close":457.84,"volume":387617,"rsi_14":55.28,"sma_20":448.53,"sma_60":420.27,"sma_120":398.66},{"date":"2024-11-11","open":463.67,"high":463.67,"low":452.48,"close":455.96,"volume":535536,"rsi_14":58.83,"sma_20":448.8,"sma_60":421.81,"sma_120":399.18},{"date":"2024-11-12","open":455.52,"high":455.78,"low":440.68,"close":442.29,"volume":483872,"rsi_14":53.32,"sma_20":448.83,"sma_60":423.08,"sma_120":399.6},{"date":"2024-11-13","open":444.59,"high":448.28,"low":441.67,"close":444.01,"volume":539228,"rsi_14":51.69,"sma_20":448.82,"sma_60":424.46,"sma_120":400.05},{"date":"2024-11-14","open":443.06,"high":443.41,"low":430.04,"close":430.6,"volume":365660,"rsi_14":48.07,"sma_20":447.95,"sma_60":425.54,"sma_120":400.27},{"date":"2024-11-15","open":429.54,"high":435.35,"low":427.97,"close":428.18,"volume":403882,"rsi_14":44.61,"sma_20":446.99,"sma_60":426.53,"sma_120":400.61},{"date":"2024-11-18","open":429.11,"high":439.05,"low":425.81,"close":435.34,"volume":550768,"rsi_14":52.19,"sma_20":446.4,"sma_60":427.52,"sma_120":401.07},{"date":"2024-11-19","open":431.07,"high":445.29,"low":430.9,"close":442.62,"volume":433777,"rsi_14":59.53,"sma_20":446.6,"sma_60":428.64,"sma_120":401.58},{"date":"2024-11-20","open":442.69,"high":443.14,"low":433.7,"close":435.98,"volume":422929,"rsi_14":58.37,"sma_20":446.64,"sma_60":429.6,"sma_120":402.06},{"date":"2024-11-21","open":440.05,"high":454.58,"low":437.02,"close":446.64,"volume":455040,"rsi_14":62.79,"sma_20":446.96,"sma_60":430.72,"sma_120":402.65},{"date":"2024-11-22","open":447.13,"high":451.74,"low":445.31,"close":450.88,"volume":343665,"rsi_14":64.48,"sma_20":447.77,"sma_60":431.81,"sma_120":403.39},{"date":"2024-11-25","open":453.69,"high":454.96,"low":447.0,"close":453.86,"volume":579322,"rsi_14":60.79,"sma_20":448.48,"sma_60":432.88,"sma_120":404.07},{"date":"2024-11-26","open":447.65,"high":454.94,"low":442.04,"close":450.81,"volume":489183,"rsi_14":43.13,"sma_20":449.51,"sma_60":434.24,"sma_120":404.86},{"date":"2024-11-27","open":450.22,"high":455.75,"low":445.8,"close":448.96,"volume":253964,"rsi_14":44.9,"sma_20":450.87,"sma_60":435.64,"sma_120":405.63},{"date":"2024-11-29","open":454.62,"high":456.2,"low":450.78,"close":451.47,"volume":198409,"rsi_14":45.1,"sma_20":452.53,"sma_60":437.14,"sma_120":406.39},{"date":"2024-12-02","open":454.96,"high":454.96,"low":446.4,"close":448.66,"volume":297676,"rsi_14":44.57,"sma_20":454.1,"sma_60":438.57,"sma_120":407.14},{"date":"2024-12-03","open":450.98,"high":450.98,"low":445.98,"close":449.24,"volume":231299,"rsi_14":54.29,"sma_20":455.75,"sma_60":439.9,"sma_120":407.76},{"date":"2024-12-04","open":449.23,"high":461.16,"low":449.23,"close":460.59,"volume":460161,"rsi_14":60.09,"sma_20":457.23,"sma_60":441.39,"sma_120":408.46},{"date":"2024-12-05","open":460.5,"high":462.4,"low":456.52,"close":458.37,"volume":330711,"rsi_14":70.53,"sma_20":456.98,"sma_60":442.63,"sma_120":409.23},{"date":"2024-12-06","open":461.3,"high":462.7,"low":451.03,"close":453.32,"volume":429505,"rsi_14":67.78,"sma_20":456.73,"sma_60":443.67,"sma_120":409.9},{"date":"2024-12-09","open":452.48,"high":452.48,"low":438.33,"close":443.75,"volume":345440,"rsi_14":55.14,"sma_20":455.95,"sma_60":444.47,"sma_120":410.44},{"date":"2024-12-10","open":442.52,"high":445.38,"low":437.76,"close":440.19,"volume":329466,"rsi_14":47.18,"sma_20":455.08,"sma_60":445.13,"sma_120":411.01},{"date":"2024-12-11","open":447.41,"high":452.06,"low":441.21,"close":448.44,"volume":365012,"rsi_14":58.31,"sma_20":455.33,"sma_60":445.89,"sma_120":411.67},{"date":"2024-12-12","open":448.44,"high":449.34,"low":443.3,"close":446.81,"volume":299313,"rsi_14":49.04,"sma_20":455.4,"sma_60":446.65,"sma_120":412.3},{"date":"2024-12-13","open":448.81,"high":451.32,"low":443.3,"close":445.12,"volume":233620,"rsi_14":43.68,"sma_20":456.08,"sma_60":447.17,"sma_120":412.93},{"date":"2024-12-16","open":443.48,"high":448.01,"low":441.18,"close":447.28,"volume":339265,"rsi_14":42.83,"sma_20":456.99,"sma_60":447.66,"sma_120":413.63},{"date":"2024-12-17","open":443.26,"high":443.39,"low":429.23,"close":431.3,"volume":561240,"rsi_14":34.68,"sma_20":456.72,"sma_60":447.88,"sma_120":414.21},{"date":"2024-12-18","open":433.76,"high":436.53,"low":417.33,"close":417.45,"volume":419054,"rsi_14":29.47,"sma_20":455.37,"sma_60":447.89,"sma_120":414.71},{"date":"2024-12-19","open":423.92,"high":423.92,"low":413.0,"close":416.6,"volume":493283,"rsi_14":28.08,"sma_20":454.32,"sma_60":447.9,"sma_120":415.26},{"date":"2024-12-20","open":413.43,"high":423.79,"low":410.97,"close":418.8,"volume":821461,"rsi_14":31.09,"sma_20":452.84,"sma_60":447.88,"sma_120":415.76},{"date":"2024-12-23","open":418.5,"high":419.8,"low":414.84,"close":417.92,"volume":203799,"rsi_14":30.24,"sma_20":451.09,"sma_60":447.83,"sma_120":416.22},{"date":"2024-12-24","open":418.31,"high":425.02,"low":418.31,"close":423.95,"volume":168146,"rsi_14":25.22,"sma_20":449.5,"sma_60":447.9,"sma_120":416.71},{"date":"2024-12-26","open":422.53,"high":425.66,"low":421.19,"close":422.4,"volume":313521,"rsi_14":25.45,"sma_20":447.99,"sma_60":447.95,"sma_120":417.16},{"date":"2024-12-27","open":418.79,"high":422.03,"low":413.77,"close":415.18,"volume":280292,"rsi_14":24.72,"sma_20":446.2,"sma_60":447.87,"sma_120":417.59},{"date":"2024-12-30","open":409.96,"high":413.33,"low":404.96,"close":411.34,"volume":194028,"rsi_14":26.75,"sma_20":444.16,"sma_60":447.76,"sma_120":417.96},{"date":"2024-12-31","open":411.68,"high":414.31,"low":409.78,"close":411.04,"volume":197933,"rsi_14":28.06,"sma_20":442.24,"sma_60":447.58,"sma_120":418.29},{"date":"2025-01-02","open":416.44,"high":419.54,"low":409.32,"close":412.12,"volume":253009,"rsi_14":19.36,"sma_20":440.35,"sma_60":447.27,"sma_120":418.62},{"date":"2025-01-03","open":414.86,"high":423.84,"low":413.78,"close":422.89,"volume":343400,"rsi_14":32.51,"sma_20":438.43,"sma_60":447.1,"sma_120":419.09},{"date":"2025-01-06","open":428.58,"high":433.36,"low":425.63,"close":432.3,"volume":328763,"rsi_14":41.58,"sma_20":437.1,"sma_60":446.95,"sma_120":419.5},{"date":"2025-01-07","open":432.3,"high":432.81,"low":420.28,"close":425.83,"volume":376482,"rsi_14":36.66,"sma_20":435.7,"sma_60":446.8,"sma_120":420.06},{"date":"2025-01-08","open":422.65,"high":427.14,"low":416.13,"close":426.63,"volume":333073,"rsi_14":46.42,"sma_20":434.82,"sma_60":446.43,"sma_120":420.61},{"date":"2025-01-10","open":421.33,"high":421.33,"low":410.96,"close":412.38,"volume":571707,"rsi_14":46.14,"sma_20":433.41,"sma_60":445.76,"sma_120":421.03},{"date":"2025-01-13","open":405.92,"high":412.73,"low":401.44,"close":412.63,"volume":693525,"rsi_14":46.95,"sma_20":431.58,"sma_60":445.25,"sma_120":421.37},{"date":"2025-01-14","open":418.53,"high":423.69,"low":416.0,"close":420.19,"volume":549220,"rsi_14":50.98,"sma_20":430.23,"sma_60":444.82,"sma_120":421.78},{"date":"2025-01-15","open":431.79,"high":432.94,"low":416.78,"close":420.89,"volume":704578,"rsi_14":52.12,"sma_20":428.99,"sma_60":444.34,"sma_120":422.38},{"date":"2025-01-16","open":424.41,"high":427.23,"low":421.03,"close":425.79,"volume":446923,"rsi_14":51.34,"sma_20":427.9,"sma_60":443.96,"sma_120":423.03},{"date":"2025-01-17","open":430.53,"high":430.53,"low":423.99,"close":429.19,"volume":375904,"rsi_14":54.79,"sma_20":427.79,"sma_60":443.64,"sma_120":423.61},{"date":"2025-01-21","open":433.33,"high":442.31,"low":433.33,"close":441.94,"volume":365649,"rsi_14":67.5,"sma_20":429.04,"sma_60":443.67,"sma_120":424.31},{"date":"2025-01-22","open":454.57,"high":468.46,"low":447.86,"close":448.3,"volume":883494,"rsi_14":73.4,"sma_20":430.65,"sma_60":443.87,"sma_120":424.95},{"date":"2025-01-23","open":445.92,"high":448.3,"low":443.11,"close":445.29,"volume":496531,"rsi_14":70.96,"sma_20":432.0,"sma_60":443.93,"sma_120":425.44},{"date":"2025-01-24","open":447.45,"high":452.33,"low":444.59,"close":446.73,"volume":470149,"rsi_14":71.09,"sma_20":433.47,"sma_60":444.11,"sma_120":426.07},{"date":"2025-01-27","open":421.29,"high":422.14,"low":400.55,"close":406.76,"volume":1280856,"rsi_14":42.76,"sma_20":432.6,"sma_60":443.53,"sma_120":426.47},{"date":"2025-01-28","open":411.66,"high":413.68,"low":397.58,"close":405.62,"volume":896819,"rsi_14":37.05,"sma_20":431.74,"sma_60":443.08,"sma_120":426.88},{"date":"2025-01-29","open":407.21,"high":414.51,"low":404.39,"close":409.89,"volume":605976,"rsi_14":42.09,"sma_20":431.47,"sma_60":442.85,"sma_120":427.35},{"date":"2025-01-30","open":416.86,"high":421.56,"low":411.48,"close":418.58,"volume":481399,"rsi_14":46.3,"sma_20":431.84,"sma_60":442.84,"sma_120":427.91},{"date":"2025-01-31","open":419.7,"high":422.68,"low":412.44,"close":415.09,"volume":497521,"rsi_14":51.38,"sma_20":432.04,"sma_60":442.8,"sma_120":428.32},{"date":"2025-02-03","open":399.43,"high":405.9,"low":390.35,"close":401.07,"volume":1063397,"rsi_14":44.83,"sma_20":431.48,"sma_60":442.53,"sma_120":428.59},{"date":"2025-02-04","open":404.12,"high":407.85,"low":386.22,"close":393.4,"volume":1522155,"rsi_14":38.02,"sma_20":429.98,"sma_60":441.88,"sma_120":428.82},{"date":"2025-02-05","open":398.13,"high":398.21,"low":390.68,"close":392.58,"volume":661776,"rsi_14":37.35,"sma_20":427.96,"sma_60":440.68,"sma_120":429.02},{"date":"2025-02-06","open":394.91,"high":395.45,"low":383.99,"close":387.59,"volume":963201,"rsi_14":32.95,"sma_20":426.01,"sma_60":439.48,"sma_120":429.15},{"date":"2025-02-07","open":391.1,"high":395.59,"low":388.55,"close":393.42,"volume":639127,"rsi_14":34.38,"sma_20":424.31,"sma_60":438.36,"sma_120":429.32},{"date":"2025-02-10","open":395.92,"high":398.31,"low":390.99,"close":392.31,"volume":742494,"rsi_14":25.86,"sma_20":423.29,"sma_60":437.26,"sma_120":429.53},{"date":"2025-02-11","open":389.11,"high":393.16,"low":386.82,"close":389.63,"volume":657139,"rsi_14":20.41,"sma_20":422.12,"sma_60":436.34,"sma_120":429.71},{"date":"2025-02-12","open":381.38,"high":387.2,"low":379.23,"close":383.88,"volume":635241,"rsi_14":19.86,"sma_20":420.27,"sma_60":435.3,"sma_120":429.88},{"date":"2025-02-13","open":385.71,"high":387.06,"low":380.38,"close":385.86,"volume":642032,"rsi_14":20.28,"sma_20":418.49,"sma_60":434.52,"sma_120":430.03},{"date":"2025-02-14","open":387.64,"high":389.59,"low":382.0,"close":382.83,"volume":655544,"rsi_14":31.72,"sma_20":416.3,"sma_60":433.73,"sma_120":430.13},{"date":"2025-02-18","open":388.29,"high":391.08,"low":385.03,"close":388.14,"volume":572103,"rsi_14":37.45,"sma_20":414.21,"sma_60":432.91,"sma_120":430.21},{"date":"2025-02-19","open":385.56,"high":386.17,"low":381.58,"close":385.03,"volume":330246,"rsi_14":31.85,"sma_20":411.3,"sma_60":431.91,"sma_120":430.27},{"date":"2025-02-20","open":385.31,"high":388.06,"low":377.78,"close":382.13,"volume":443368,"rsi_14":20.93,"sma_20":407.93,"sma_60":430.97,"sma_120":430.28},{"date":"2025-02-21","open":382.42,"high":384.39,"low":369.08,"close":370.41,"volume":639038,"rsi_14":18.5,"sma_20":404.12,"sma_60":429.65,"sma_120":430.19},{"date":"2025-02-24","open":371.41,"high":374.12,"low":359.86,"close":362.33,"volume":916596,"rsi_14":20.19,"sma_20":399.82,"sma_60":428.13,"sma_120":429.97},{"date":"2025-02-25","open":358.83,"high":368.62,"low":357.8,"close":365.24,"volume":779638,"rsi_14":26.61,"sma_20":397.7,"sma_60":426.6,"sma_120":429.74},{"date":"2025-02-26","open":370.92,"high":376.22,"low":368.25,"close":370.32,"volume":697487,"rsi_14":32.74,"sma_20":395.9,"sma_60":425.21,"sma_120":429.72},{"date":"2025-02-27","open":370.97,"high":373.63,"low":361.74,"close":362.35,"volume":486397,"rsi_14":31.29,"sma_20":393.48,"sma_60":423.72,"sma_120":429.68},{"date":"2025-02-28","open":361.71,"high":366.05,"low":359.26,"close":365.94,"volume":550784,"rsi_14":27.47,"sma_20":390.73,"sma_60":422.24,"sma_120":429.69},{"date":"2025-03-03","open":366.55,"high":368.49,"low":346.56,"close":349.55,"volume":724620,"rsi_14":22.19,"sma_20":387.33,"sma_60":420.54,"sma_120":429.56},{"date":"2025-03-04","open":342.93,"high":354.16,"low":335.2,"close":346.44,"volume":955228,"rsi_14":22.07,"sma_20":384.48,"sma_60":418.77,"sma_120":429.34},{"date":"2025-03-05","open":348.56,"high":354.54,"low":346.01,"close":348.47,"volume":969461,"rsi_14":25.82,"sma_20":382.13,"sma_60":416.84,"sma_120":429.12},{"date":"2025-03-06","open":338.74,"high":343.87,"low":332.83,"close":341.01,"volume":863903,"rsi_14":21.65,"sma_20":379.44,"sma_60":414.83,"sma_120":428.73},{"date":"2025-03-07","open":340.14,"high":351.8,"low":338.36,"close":349.08,"volume":1078895,"rsi_14":29.71,"sma_20":377.41,"sma_60":413.04,"sma_120":428.36},{"date":"2025-03-10","open":338.22,"high":342.16,"low":332.08,"close":332.54,"volume":1205443,"rsi_14":20.86,"sma_20":374.25,"sma_60":411.13,"sma_120":427.8},{"date":"2025-03-11","open":331.81,"high":338.88,"low":327.9,"close":335.24,"volume":1078206,"rsi_14":23.72,"sma_20":371.28,"sma_60":409.33,"sma_120":427.23},{"date":"2025-03-12","open":342.84,"high":346.86,"low":328.9,"close":329.6,"volume":911248,"rsi_14":23.07,"sma_20":368.16,"sma_60":407.29,"sma_120":426.59},{"date":"2025-03-13","open":328.74,"high":331.11,"low":325.3,"close":326.75,"volume":708840,"rsi_14":25.33,"sma_20":365.19,"sma_60":405.23,"sma_120":425.94},{"date":"2025-03-14","open":334.68,"high":338.52,"low":330.97,"close":335.64,"volume":605022,"rsi_14":34.78,"sma_20":362.57,"sma_60":403.35,"sma_120":425.26},{"date":"2025-03-17","open":333.81,"high":342.81,"low":333.81,"close":338.83,"volume":369384,"rsi_14":34.97,"sma_20":360.27,"sma_60":401.49,"sma_120":424.58},{"date":"2025-03-18","open":336.22,"high":336.3,"low":330.6,"close":331.26,"volume":382492,"rsi_14":28.67,"sma_20":357.31,"sma_60":399.77,"sma_120":423.82},{"date":"2025-03-19","open":332.96,"high":341.23,"low":331.13,"close":337.0,"volume":454625,"rsi_14":35.58,"sma_20":354.8,"sma_60":398.38,"sma_120":423.13},{"date":"2025-03-20","open":332.18,"high":337.73,"low":328.86,"close":334.02,"volume":615504,"rsi_14":32.86,"sma_20":352.29,"sma_60":396.96,"sma_120":422.43},{"date":"2025-03-21","open":330.18,"high":334.25,"low":327.35,"close":333.21,"volume":813564,"rsi_14":39.47,"sma_20":350.33,"sma_60":395.48,"sma_120":421.68},{"date":"2025-03-24","open":339.49,"high":344.66,"low":338.62,"close":344.18,"volume":577255,"rsi_14":48.68,"sma_20":349.35,"sma_60":394.21,"sma_120":421.02},{"date":"2025-03-25","open":344.09,"high":349.93,"low":341.37,"close":348.24,"volume":580780,"rsi_14":49.87,"sma_20":348.42,"sma_60":392.9,"sma_120":420.4},{"date":"2025-03-26","open":345.93,"high":348.11,"low":339.62,"close":341.36,"volume":714454,"rsi_14":50.2,"sma_20":346.88,"sma_60":391.51,"sma_120":419.73},{"date":"2025-03-27","open":338.44,"high":342.83,"low":334.83,"close":336.8,"volume":379099,"rsi_14":42.63,"sma_20":345.51,"sma_60":390.15,"sma_120":419.01},{"date":"2025-03-28","open":334.27,"high":335.57,"low":325.68,"close":326.96,"volume":387277,"rsi_14":46.36,"sma_20":343.54,"sma_60":388.7,"sma_120":418.23},{"date":"2025-03-31","open":320.06,"high":327.78,"low":311.53,"close":325.88,"volume":669387,"rsi_14":43.76,"sma_20":342.33,"sma_60":387.24,"sma_120":417.41},{"date":"2025-04-01","open":324.09,"high":329.85,"low":320.96,"close":327.8,"volume":470908,"rsi_14":48.74,"sma_20":341.39,"sma_60":385.78,"sma_120":416.53},{"date":"2025-04-02","open":320.93,"high":336.89,"low":320.58,"close":336.42,"volume":345287,"rsi_14":56.27,"sma_20":340.77,"sma_60":384.29,"sma_120":415.7},{"date":"2025-04-03","open":316.31,"high":321.55,"low":308.37,"close":316.46,"volume":1033709,"rsi_14":39.13,"sma_20":339.53,"sma_60":382.31,"sma_120":414.63},{"date":"2025-04-04","open":306.48,"high":315.48,"low":294.87,"close":311.13,"volume":1202143,"rsi_14":34.67,"sma_20":337.6,"sma_60":380.34,"sma_120":413.57},{"date":"2025-04-07","open":303.25,"high":328.32,"low":296.19,"close":312.07,"volume":1037760,"rsi_14":38.53,"sma_20":336.56,"sma_60":378.38,"sma_120":412.4},{"date":"2025-04-08","open":321.74,"high":326.59,"low":308.15,"close":312.67,"volume":1154432,"rsi_14":34.51,"sma_20":335.42,"sma_60":376.66,"sma_120":411.21},{"date":"2025-04-09","open":311.56,"high":349.82,"low":309.99,"close":346.6,"volume":1340732,"rsi_14":55.74,"sma_20":336.28,"sma_60":375.52,"sma_120":410.38},{"date":"2025-04-10","open":336.71,"high":346.01,"low":328.37,"close":336.64,"volume":869092,"rsi_14":51.44,"sma_20":336.78,"sma_60":374.08,"sma_120":409.45},{"date":"2025-04-11","open":334.84,"high":350.57,"low":330.45,"close":348.05,"volume":1052244,"rsi_14":51.62,"sma_20":337.41,"sma_60":372.82,"sma_120":408.58},{"date":"2025-04-14","open":352.59,"high":354.63,"low":343.98,"close":345.18,"volume":1009217,"rsi_14":48.7,"sma_20":337.73,"sma_60":371.43,"sma_120":407.7},{"date":"2025-04-15","open":344.77,"high":348.1,"low":340.44,"close":341.32,"volume":595590,"rsi_14":49.98,"sma_20":338.25,"sma_60":369.92,"sma_120":406.78},{"date":"2025-04-16","open":336.22,"high":340.24,"low":329.12,"close":333.63,"volume":464181,"rsi_14":48.66,"sma_20":338.07,"sma_60":368.06,"sma_120":405.87},{"date":"2025-04-17","open":335.56,"high":337.0,"low":331.97,"close":333.81,"volume":466124,"rsi_14":53.16,"sma_20":338.06,"sma_60":366.09,"sma_120":404.98},{"date":"2025-04-21","open":329.19,"high":329.8,"low":320.13,"close":324.21,"volume":464458,"rsi_14":49.29,"sma_20":337.61,"sma_60":364.02,"sma_120":403.98},{"date":"2025-04-22","open":328.5,"high":336.67,"low":328.5,"close":335.34,"volume":357800,"rsi_14":52.99,"sma_20":337.16,"sma_60":362.11,"sma_120":403.11},{"date":"2025-04-23","open":352.12,"high":353.6,"low":340.54,"close":340.69,"volume":599098,"rsi_14":51.74,"sma_20":336.77,"sma_60":360.96,"sma_120":402.24},{"date":"2025-04-24","open":341.87,"high":356.45,"low":341.87,"close":354.8,"volume":470586,"rsi_14":66.39,"sma_20":337.46,"sma_60":360.08,"sma_120":401.58},{"date":"2025-04-25","open":352.23,"high":359.86,"low":351.51,"close":354.37,"volume":434579,"rsi_14":69.29,"sma_20":338.35,"sma_60":359.11,"sma_120":400.98},{"date":"2025-04-28","open":354.25,"high":357.87,"low":349.18,"close":352.53,"volume":409796,"rsi_14":67.91,"sma_20":339.65,"sma_60":357.97,"sma_120":400.41},{"date":"2025-04-29","open":352.53,"high":356.06,"low":349.35,"close":354.0,"volume":440238,"rsi_14":68.15,"sma_20":341.07,"sma_60":356.91,"sma_120":399.85},{"date":"2025-04-30","open":347.85,"high":357.95,"low":345.92,"close":357.66,"volume":736800,"rsi_14":56.62,"sma_20":342.59,"sma_60":356.15,"sma_120":399.34},{"date":"2025-05-01","open":360.36,"high":361.76,"low":335.84,"close":337.9,"volume":1468575,"rsi_14":50.68,"sma_20":342.67,"sma_60":355.19,"sma_120":398.53},{"date":"2025-05-02","open":344.31,"high":350.68,"low":342.08,"close":350.5,"volume":1047052,"rsi_14":51.29,"sma_20":344.39,"sma_60":354.45,"sma_120":397.57},{"date":"2025-05-05","open":348.91,"high":354.0,"low":346.66,"close":348.13,"volume":515697,"rsi_14":51.57,"sma_20":346.27,"sma_60":353.76,"sma_120":396.62},{"date":"2025-05-06","open":344.68,"high":348.16,"low":340.81,"close":343.01,"volume":611346,"rsi_14":50.89,"sma_20":347.84,"sma_60":352.89,"sma_120":395.62},{"date":"2025-05-07","open":344.74,"high":348.42,"low":344.08,"close":347.03,"volume":500916,"rsi_14":57.31,"sma_20":349.59,"sma_60":352.1,"sma_120":394.68},{"date":"2025-05-08","open":351.87,"high":352.85,"low":348.45,"close":349.18,"volume":719215,"rsi_14":58.21,"sma_20":349.72,"sma_60":351.39,"sma_120":393.87},{"date":"2025-05-09","open":351.11,"high":353.08,"low":348.14,"close":351.29,"volume":465712,"rsi_14":65.73,"sma_20":350.46,"sma_60":350.81,"sma_120":393.06},{"date":"2025-05-12","open":367.5,"high":376.05,"low":367.5,"close":372.65,"volume":788757,"rsi_14":69.37,"sma_20":351.71,"sma_60":350.56,"sma_120":392.54},{"date":"2025-05-13","open":372.65,"high":383.13,"low":372.29,"close":380.78,"volume":843225,"rsi_14":70.23,"sma_20":353.52,"sma_60":350.51,"sma_120":392.12},{"date":"2025-05-14","open":382.86,"high":384.11,"low":378.16,"close":379.81,"volume":640012,"rsi_14":64.55,"sma_20":355.47,"sma_60":350.34,"sma_120":391.62},{"date":"2025-05-15","open":378.42,"high":382.34,"low":376.79,"close":380.76,"volume":821403,"rsi_14":65.26,"sma_20":357.87,"sma_60":350.25,"sma_120":391.08},{"date":"2025-05-16","open":381.76,"high":387.03,"low":378.41,"close":386.25,"volume":659441,"rsi_14":68.71,"sma_20":360.53,"sma_60":350.29,"sma_120":390.63},{"date":"2025-05-19","open":380.66,"high":386.97,"low":379.03,"close":384.83,"volume":474774,"rsi_14":67.11,"sma_20":363.61,"sma_60":350.51,"sma_120":390.08},{"date":"2025-05-20","open":381.21,"high":386.41,"low":380.13,"close":383.16,"volume":434469,"rsi_14":64.48,"sma_20":366.03,"sma_60":350.85,"sma_120":389.49},{"date":"2025-05-21","open":378.52,"high":383.9,"low":375.71,"close":376.1,"volume":831891,"rsi_14":75.33,"sma_20":367.83,"sma_60":351.01,"sma_120":388.8},{"date":"2025-05-22","open":374.22,"high":387.02,"low":371.03,"close":383.47,"volume":868848,"rsi_14":73.49,"sma_20":369.29,"sma_60":351.21,"sma_120":388.21},{"date":"2025-05-23","open":377.23,"high":387.26,"low":377.23,"close":384.65,"volume":737746,"rsi_14":76.46,"sma_20":370.83,"sma_60":351.56,"sma_120":387.64},{"date":"2025-05-27","open":388.64,"high":395.17,"low":386.6,"close":392.79,"volume":715590,"rsi_14":84.56,"sma_20":372.87,"sma_60":352.02,"sma_120":387.13},{"date":"2025-05-28","open":393.37,"high":394.73,"low":388.15,"close":389.21,"volume":501077,"rsi_14":79.46,"sma_20":374.66,"sma_60":352.69,"sma_120":386.61},{"date":"2025-05-29","open":393.77,"high":393.77,"low":389.11,"close":390.9,"volume":528875,"rsi_14":79.33,"sma_20":376.34,"sma_60":353.44,"sma_120":386.11},{"date":"2025-05-30","open":389.45,"high":391.12,"low":381.57,"close":384.93,"volume":1127960,"rsi_14":71.22,"sma_20":378.67,"sma_60":354.04,"sma_120":385.44},{"date":"2025-06-02","open":383.71,"high":384.91,"low":370.21,"close":376.79,"volume":621023,"rsi_14":52.29,"sma_20":379.94,"sma_60":354.62,"sma_120":384.73},{"date":"2025-06-03","open":378.8,"high":386.12,"low":377.59,"close":385.42,"volume":631744,"rsi_14":52.64,"sma_20":381.77,"sma_60":355.21,"sma_120":384.13},{"date":"2025-06-04","open":386.3,"high":388.17,"low":385.3,"close":386.06,"volume":370224,"rsi_14":53.93,"sma_20":383.89,"sma_60":356.1,"sma_120":383.61},{"date":"2025-06-05","open":388.82,"high":388.82,"low":381.66,"close":383.98,"volume":547167,"rsi_14":51.51,"sma_20":385.7,"sma_60":356.9,"sma_120":383.11},{"date":"2025-06-06","open":389.79,"high":392.72,"low":387.75,"close":390.57,"volume":391942,"rsi_14":52.3,"sma_20":387.73,"sma_60":357.91,"sma_120":382.6},{"date":"2025-06-09","open":393.06,"high":393.59,"low":387.59,"close":387.66,"volume":335379,"rsi_14":51.16,"sma_20":389.52,"sma_60":358.92,"sma_120":382.07},{"date":"2025-06-10","open":388.96,"high":389.08,"low":380.76,"close":383.46,"volume":513913,"rsi_14":49.3,"sma_20":390.0,"sma_60":359.71,"sma_120":381.53},{"date":"2025-06-11","open":384.82,"high":389.57,"low":381.67,"close":384.35,"volume":559656,"rsi_14":55.52,"sma_20":390.12,"sma_60":360.46,"sma_120":380.97},{"date":"2025-06-12","open":380.05,"high":386.81,"low":379.09,"close":386.38,"volume":337278,"rsi_14":51.4,"sma_20":390.38,"sma_60":361.37,"sma_120":380.57},{"date":"2025-06-13","open":381.07,"high":383.66,"low":376.32,"close":377.47,"volume":447156,"rsi_14":43.57,"sma_20":390.15,"sma_60":362.03,"sma_120":380.21},{"date":"2025-06-16","open":385.16,"high":387.34,"low":381.95,"close":387.22,"volume":471367,"rsi_14":44.88,"sma_20":390.14,"sma_60":362.91,"sma_120":379.93},{"date":"2025-06-17","open":386.01,"high":391.02,"low":385.26,"close":386.55,"volume":543258,"rsi_14":46.93,"sma_20":390.16,"sma_60":363.79,"sma_120":379.64},{"date":"2025-06-18","open":386.76,"high":397.57,"low":386.76,"close":393.97,"volume":606325,"rsi_14":51.26,"sma_20":390.64,"sma_60":364.61,"sma_120":379.41},{"date":"2025-06-20","open":396.47,"high":397.06,"low":390.2,"close":391.07,"volume":757149,"rsi_14":54.67,"sma_20":391.34,"sma_60":365.31,"sma_120":379.11},{"date":"2025-06-23","open":389.68,"high":390.18,"low":381.31,"close":389.98,"volume":784204,"rsi_14":61.24,"sma_20":391.6,"sma_60":366.12,"sma_120":378.81},{"date":"2025-06-24","open":394.16,"high":399.83,"low":391.61,"close":398.18,"volume":526977,"rsi_14":60.96,"sma_20":392.22,"sma_60":367.13,"sma_120":378.64},{"date":"2025-06-25","open":399.59,"high":399.59,"low":393.89,"close":394.3,"volume":386644,"rsi_14":56.7,"sma_20":392.23,"sma_60":368.25,"sma_120":378.48},{"date":"2025-06-26","open":396.99,"high":402.12,"low":396.21,"close":400.43,"volume":447995,"rsi_14":62.55,"sma_20":392.73,"sma_60":369.49,"sma_120":378.36},{"date":"2025-06-27","open":406.02,"high":409.37,"low":399.07,"close":401.77,"volume":562260,"rsi_14":59.29,"sma_20":393.22,"sma_60":370.72,"sma_120":378.25},{"date":"2025-06-30","open":402.75,"high":404.27,"low":399.41,"close":403.54,"volume":395562,"rsi_14":63.42,"sma_20":394.16,"sma_60":371.83,"sma_120":378.06},{"date":"2025-07-01","open":400.62,"high":408.04,"low":397.25,"close":405.61,"volume":466087,"rsi_14":69.42,"sma_20":395.62,"sma_60":373.32,"sma_120":377.81},{"date":"2025-07-02","open":407.09,"high":410.86,"low":404.86,"close":410.17,"volume":381543,"rsi_14":71.27,"sma_20":396.87,"sma_60":374.97,"sma_120":377.66},{"date":"2025-07-03","open":412.74,"high":414.99,"low":409.26,"close":409.89,"volume":315849,"rsi_14":69.95,"sma_20":398.08,"sma_60":376.6,"sma_120":377.49},{"date":"2025-07-07","open":407.83,"high":410.07,"low":403.66,"close":408.04,"volume":530797,"rsi_14":79.46,"sma_20":399.29,"sma_60":378.19,"sma_120":377.43},{"date":"2025-07-08","open":408.94,"high":411.19,"low":404.29,"close":407.58,"volume":578012,"rsi_14":73.89,"sma_20":400.15,"sma_60":379.2,"sma_120":377.36},{"date":"2025-07-09","open":410.18,"high":414.62,"low":404.27,"close":412.73,"volume":628765,"rsi_14":77.78,"sma_20":401.42,"sma_60":380.47,"sma_120":377.27},{"date":"2025-07-10","open":412.68,"high":420.17,"low":405.06,"close":417.22,"volume":803046,"rsi_14":76.31,"sma_20":403.13,"sma_60":381.61,"sma_120":377.22},{"date":"2025-07-11","open":414.66,"high":416.64,"low":412.21,"close":414.24,"volume":521464,"rsi_14":76.18,"sma_20":404.64,"sma_60":382.76,"sma_120":377.1},{"date":"2025-07-14","open":410.9,"high":412.27,"low":407.86,"close":410.13,"volume":315525,"rsi_14":71.31,"sma_20":405.85,"sma_60":383.9,"sma_120":376.91},{"date":"2025-07-15","open":413.78,"high":414.47,"low":407.6,"close":409.91,"volume":411530,"rsi_14":64.92,"sma_20":407.49,"sma_60":385.17,"sma_120":376.61},{"date":"2025-07-16","open":410.3,"high":413.74,"low":404.35,"close":413.43,"volume":435047,"rsi_14":74.57,"sma_20":408.81,"sma_60":386.49,"sma_120":376.29},{"date":"2025-07-17","open":416.77,"high":432.62,"low":416.77,"close":432.02,"volume":522594,"rsi_14":80.73,"sma_20":411.11,"sma_60":388.29,"sma_120":376.16},{"date":"2025-07-18","open":432.29,"high":433.78,"low":424.36,"close":425.15,"volume":557734,"rsi_14":70.54,"sma_20":412.69,"sma_60":389.79,"sma_120":375.95},{"date":"2025-07-21","open":425.92,"high":428.3,"low":416.86,"close":417.23,"volume":557099,"rsi_14":60.86,"sma_20":414.02,"sma_60":391.06,"sma_120":376.01},{"date":"2025-07-22","open":417.21,"high":424.57,"low":413.69,"close":423.44,"volume":395371,"rsi_14":63.26,"sma_20":415.71,"sma_60":392.2,"sma_120":376.14},{"date":"2025-07-23","open":427.08,"high":432.92,"low":425.66,"close":429.76,"volume":749555,"rsi_14":64.21,"sma_20":417.31,"sma_60":393.45,"sma_120":376.28},{"date":"2025-07-24","open":429.81,"high":433.71,"low":428.12,"close":432.28,"volume":601526,"rsi_14":65.72,"sma_20":419.23,"sma_60":394.78,"sma_120":376.37},{"date":"2025-07-25","open":435.77,"high":438.49,"low":433.28,"close":437.26,"volume":489931,"rsi_14":69.65,"sma_20":421.09,"sma_60":396.16,"sma_120":376.54},{"date":"2025-07-28","open":440.94,"high":440.94,"low":430.01,"close":433.08,"volume":1057830,"rsi_14":66.34,"sma_20":422.68,"sma_60":397.41,"sma_120":376.78},{"date":"2025-07-29","open":418.57,"high":428.97,"low":413.88,"close":420.87,"volume":997838,"rsi_14":55.67,"sma_20":423.62,"sma_60":398.82,"sma_120":377.0},{"date":"2025-07-30","open":425.88,"high":435.58,"low":425.24,"close":430.82,"volume":1097091,"rsi_14":58.4,"sma_20":424.97,"sma_60":400.18,"sma_120":377.31},{"date":"2025-07-31","open":430.51,"high":441.01,"low":430.24,"close":430.86,"volume":682553,"rsi_14":60.44,"sma_20":426.09,"sma_60":401.58,"sma_120":377.67},{"date":"2025-08-01","open":422.41,"high":423.61,"low":413.21,"close":420.29,"volume":744359,"rsi_14":56.21,"sma_20":426.68,"sma_60":402.88,"sma_120":377.88},{"date":"2025-08-04","open":420.01,"high":424.66,"low":417.13,"close":422.57,"volume":553272,"rsi_14":57.39,"sma_20":427.49,"sma_60":404.16,"sma_120":378.13},{"date":"2025-08-05","open":423.5,"high":425.01,"low":415.18,"close":421.2,"volume":554198,"rsi_14":54.93,"sma_20":428.25,"sma_60":405.38,"sma_120":378.38},{"date":"2025-08-06","open":417.75,"high":419.26,"low":411.63,"close":417.16,"volume":535949,"rsi_14":41.37,"sma_20":428.54,"sma_60":406.49,"sma_120":378.65},{"date":"2025-08-07","open":421.57,"high":421.57,"low":409.29,"close":411.52,"volume":459235,"rsi_14":42.02,"sma_20":428.32,"sma_60":407.15,"sma_120":378.86},{"date":"2025-08-08","open":413.69,"high":414.58,"low":409.9,"close":412.32,"volume":254634,"rsi_14":47.44,"sma_20":428.29,"sma_60":407.68,"sma_120":379.09},{"date":"2025-08-11","open":412.33,"high":414.57,"low":410.49,"close":411.23,"volume":290347,"rsi_14":41.6,"sma_20":428.41,"sma_60":408.21,"sma_120":379.28},{"date":"2025-08-12","open":415.29,"high":427.79,"low":413.65,"close":425.6,"volume":414539,"rsi_14":48.09,"sma_20":429.28,"sma_60":408.97,"sma_120":379.61},{"date":"2025-08-13","open":427.48,"high":438.32,"low":420.86,"close":437.24,"volume":765491,"rsi_14":53.89,"sma_20":430.55,"sma_60":409.83,"sma_120":380.06},{"date":"2025-08-14","open":432.82,"high":435.27,"low":428.4,"close":431.05,"volume":473414,"rsi_14":47.11,"sma_20":430.57,"sma_60":410.62,"sma_120":380.57},{"date":"2025-08-15","open":431.76,"high":431.93,"low":420.56,"close":421.18,"volume":510464,"rsi_14":44.08,"sma_20":430.44,"sma_60":411.26,"sma_120":381.05},{"date":"2025-08-18","open":421.43,"high":426.52,"low":419.56,"close":425.68,"volume":366493,"rsi_14":52.92,"sma_20":430.94,"sma_60":412.1,"sma_120":381.55},{"date":"2025-08-19","open":425.58,"high":426.85,"low":421.1,"close":426.26,"volume":329979,"rsi_14":46.88,"sma_20":431.15,"sma_60":412.82,"sma_120":382.01},{"date":"2025-08-20","open":423.72,"high":424.8,"low":418.5,"close":423.46,"volume":345961,"rsi_14":45.11,"sma_20":430.9,"sma_60":413.48,"sma_120":382.52},{"date":"2025-08-21","open":421.64,"high":424.07,"low":418.97,"close":421.1,"volume":415357,"rsi_14":50.61,"sma_20":430.41,"sma_60":413.96,"sma_120":382.99},{"date":"2025-08-22","open":423.48,"high":439.02,"low":423.16,"close":434.18,"volume":326643,"rsi_14":57.41,"sma_20":430.32,"sma_60":414.72,"sma_120":383.7},{"date":"2025-08-25","open":433.24,"high":435.44,"low":430.23,"close":430.94,"volume":280425,"rsi_14":56.07,"sma_20":430.29,"sma_60":415.39,"sma_120":384.42},{"date":"2025-08-26","open":430.26,"high":436.41,"low":430.26,"close":435.83,"volume":546797,"rsi_14":61.51,"sma_20":431.04,"sma_60":416.28,"sma_120":385.16},{"date":"2025-08-27","open":434.87,"high":440.7,"low":431.63,"close":439.31,"volume":334424,"rsi_14":67.62,"sma_20":431.48,"sma_60":417.35,"sma_120":385.99},{"date":"2025-08-28","open":440.35,"high":443.58,"low":437.64,"close":439.06,"volume":481397,"rsi_14":67.06,"sma_20":431.89,"sma_60":418.28,"sma_120":386.75},{"date":"2025-08-29","open":436.9,"high":438.26,"low":424.49,"close":425.77,"volume":579238,"rsi_14":57.21,"sma_20":432.1,"sma_60":418.95,"sma_120":387.53},{"date":"2025-09-02","open":425.4,"high":426.11,"low":417.03,"close":424.94,"volume":422755,"rsi_14":48.75,"sma_20":432.16,"sma_60":419.65,"sma_120":388.27},{"date":"2025-09-03","open":427.16,"high":427.16,"low":419.17,"close":423.61,"volume":343790,"rsi_14":39.03,"sma_20":432.21,"sma_60":420.21,"sma_120":389.06},{"date":"2025-09-04","open":424.79,"high":432.23,"low":421.72,"close":431.87,"volume":434995,"rsi_14":49.64,"sma_20":432.89,"sma_60":420.95,"sma_120":389.94},{"date":"2025-09-05","open":434.31,"high":437.64,"low":423.81,"close":430.76,"volume":395847,"rsi_14":56.74,"sma_20":433.8,"sma_60":421.75,"sma_120":390.73},{"date":"2025-09-08","open":430.73,"high":432.08,"low":424.85,"close":431.33,"volume":453016,"rsi_14":53.78,"sma_20":434.7,"sma_60":422.55,"sma_120":391.5},{"date":"2025-09-09","open":429.79,"high":432.37,"low":422.67,"close":431.95,"volume":344619,"rsi_14":53.8,"sma_20":435.69,"sma_60":423.32,"sma_120":392.34},{"date":"2025-09-10","open":436.13,"high":447.71,"low":434.35,"close":436.97,"volume":538637,"rsi_14":60.22,"sma_20":436.2,"sma_60":424.32,"sma_120":393.18},{"date":"2025-09-11","open":436.22,"high":446.76,"low":434.04,"close":445.47,"volume":541351,"rsi_14":67.51,"sma_20":436.55,"sma_60":425.3,"sma_120":394.11},{"date":"2025-09-12","open":444.11,"high":445.45,"low":431.51,"close":432.13,"volume":729280,"rsi_14":47.44,"sma_20":436.53,"sma_60":426.07,"sma_120":394.93},{"date":"2025-09-15","open":433.37,"high":436.83,"low":428.68,"close":432.81,"volume":658244,"rsi_14":50.43,"sma_20":437.06,"sma_60":426.73,"sma_120":395.67},{"date":"2025-09-16","open":433.05,"high":433.47,"low":426.62,"close":430.17,"volume":457196,"rsi_14":44.29,"sma_20":437.22,"sma_60":427.39,"sma_120":396.35},{"date":"2025-09-17","open":430.01,"high":435.32,"low":424.37,"close":428.01,"volume":440614,"rsi_14":39.45,"sma_20":437.24,"sma_60":428.03,"sma_120":397.07},{"date":"2025-09-18","open":431.13,"high":438.11,"low":426.96,"close":434.77,"volume":401463,"rsi_14":45.76,"sma_20":437.75,"sma_60":428.65,"sma_120":397.89},{"date":"2025-09-19","open":437.62,"high":438.87,"low":431.07,"close":436.1,"volume":732542,"rsi_14":59.72,"sma_20":438.44,"sma_60":429.36,"sma_120":398.8},{"date":"2025-09-22","open":434.24,"high":434.68,"low":423.14,"close":433.18,"volume":629598,"rsi_14":57.46,"sma_20":438.32,"sma_60":429.91,"sma_120":399.7},{"date":"2025-09-23","open":435.1,"high":436.65,"low":426.29,"close":429.96,"volume":470300,"rsi_14":55.56,"sma_20":438.21,"sma_60":430.39,"sma_120":400.55},{"date":"2025-09-24","open":430.91,"high":431.95,"low":425.59,"close":425.94,"volume":485696,"rsi_14":44.39,"sma_20":437.64,"sma_60":430.77,"sma_120":401.3},{"date":"2025-09-25","open":420.24,"high":422.23,"low":413.13,"close":415.35,"volume":577105,"rsi_14":37.64,"sma_20":436.36,"sma_60":430.93,"sma_120":402.13},{"date":"2025-09-26","open":416.2,"high":420.98,"low":411.18,"close":420.07,"volume":485634,"rsi_14":41.53,"sma_20":435.33,"sma_60":431.1,"sma_120":403.04},{"date":"2025-09-29","open":423.33,"high":424.17,"low":418.4,"close":421.28,"volume":562951,"rsi_14":42.05,"sma_20":435.1,"sma_60":431.3,"sma_120":403.95},{"date":"2025-09-30","open":419.42,"high":425.85,"low":419.42,"close":425.1,"volume":351895,"rsi_14":40.99,"sma_20":435.11,"sma_60":431.59,"sma_120":404.89},{"date":"2025-10-01","open":421.62,"high":430.23,"low":420.62,"close":425.26,"volume":327415,"rsi_14":32.43,"sma_20":435.19,"sma_60":431.88,"sma_120":405.54},{"date":"2025-10-02","open":429.35,"high":431.49,"low":414.24,"close":418.29,"volume":549445,"rsi_14":36.47,"sma_20":434.51,"sma_60":431.98,"sma_120":406.22},{"date":"2025-10-03","open":418.59,"high":418.93,"low":406.76,"close":408.0,"volume":776557,"rsi_14":29.6,"sma_20":433.35,"sma_60":431.83,"sma_120":406.72},{"date":"2025-10-06","open":415.25,"high":415.81,"low":406.11,"close":408.05,"volume":624273,"rsi_14":31.0,"sma_20":432.18,"sma_60":431.72,"sma_120":407.24},{"date":"2025-10-07","open":411.41,"high":414.91,"low":405.56,"close":407.93,"volume":472912,"rsi_14":32.12,"sma_20":430.96,"sma_60":431.69,"sma_120":407.79},{"date":"2025-10-08","open":408.71,"high":415.15,"low":403.56,"close":414.59,"volume":528884,"rsi_14":32.0,"sma_20":429.83,"sma_60":431.77,"sma_120":408.47},{"date":"2025-10-09","open":415.61,"high":416.11,"low":406.59,"close":413.82,"volume":460527,"rsi_14":29.93,"sma_20":428.23,"sma_60":431.77,"sma_120":409.13},{"date":"2025-10-10","open":416.13,"high":419.92,"low":403.36,"close":403.51,"volume":402979,"rsi_14":26.42,"sma_20":426.78,"sma_60":431.29,"sma_120":409.79},{"date":"2025-10-13","open":407.16,"high":415.97,"low":406.0,"close":413.65,"volume":449415,"rsi_14":38.32,"sma_20":425.81,"sma_60":431.1,"sma_120":410.45},{"date":"2025-10-14","open":407.94,"high":428.52,"low":407.52,"close":422.26,"volume":588585,"rsi_14":47.52,"sma_20":425.41,"sma_60":431.19,"sma_120":411.12},{"date":"2025-10-15","open":428.23,"high":432.77,"low":423.1,"close":428.79,"volume":794105,"rsi_14":59.56,"sma_20":425.45,"sma_60":431.28,"sma_120":411.74},{"date":"2025-10-16","open":431.65,"high":432.09,"low":418.89,"close":423.63,"volume":335943,"rsi_14":52.51,"sma_20":424.88,"sma_60":431.18,"sma_120":412.31},{"date":"2025-10-17","open":422.35,"high":427.2,"low":418.84,"close":420.56,"volume":362518,"rsi_14":49.5,"sma_20":424.1,"sma_60":430.98,"sma_120":412.88},{"date":"2025-10-20","open":425.95,"high":429.41,"low":422.95,"close":426.42,"volume":219249,"rsi_14":50.89,"sma_20":423.75,"sma_60":430.8,"sma_120":413.48},{"date":"2025-10-21","open":424.25,"high":432.39,"low":422.7,"close":430.02,"volume":342407,"rsi_14":53.05,"sma_20":423.76,"sma_60":430.75,"sma_120":414.08},{"date":"2025-10-22","open":432.48,"high":432.96,"low":415.71,"close":417.51,"volume":630831,"rsi_14":49.53,"sma_20":423.33,"sma_60":430.67,"sma_120":414.74},{"date":"2025-10-23","open":420.57,"high":428.46,"low":420.57,"close":428.02,"volume":291900,"rsi_14":61.93,"sma_20":423.97,"sma_60":430.6,"sma_120":415.39},{"date":"2025-10-24","open":434.75,"high":434.75,"low":428.97,"close":429.13,"volume":300601,"rsi_14":62.41,"sma_20":424.43,"sma_60":430.55,"sma_120":416.06},{"date":"2025-10-27","open":433.22,"high":435.35,"low":427.15,"close":428.73,"volume":633160,"rsi_14":62.2,"sma_20":424.81,"sma_60":430.67,"sma_120":416.78},{"date":"2025-10-28","open":420.35,"high":451.05,"low":410.91,"close":449.83,"volume":1677955,"rsi_14":67.67,"sma_20":426.06,"sma_60":431.11,"sma_120":417.63},{"date":"2025-10-29","open":457.68,"high":472.76,"low":453.4,"close":466.85,"volume":1216536,"rsi_14":72.87,"sma_20":428.16,"sma_60":431.86,"sma_120":418.62},{"date":"2025-10-30","open":462.33,"high":478.4,"low":460.23,"close":464.27,"volume":829733,"rsi_14":78.07,"sma_20":430.49,"sma_60":432.63,"sma_120":419.56},{"date":"2025-10-31","open":466.98,"high":471.51,"low":461.87,"close":464.31,"volume":725627,"rsi_14":75.82,"sma_20":433.34,"sma_60":433.5,"sma_120":420.32},{"date":"2025-11-03","open":465.3,"high":467.67,"low":460.12,"close":461.95,"volume":634925,"rsi_14":71.6,"sma_20":436.07,"sma_60":434.32,"sma_120":421.0},{"date":"2025-11-04","open":456.54,"high":460.24,"low":448.05,"close":453.88,"volume":746246,"rsi_14":63.43,"sma_20":438.39,"sma_60":435.01,"sma_120":421.61},{"date":"2025-11-05","open":454.81,"high":468.06,"low":451.29,"close":462.39,"volume":531187,"rsi_14":70.03,"sma_20":440.81,"sma_60":435.61,"sma_120":422.29},{"date":"2025-11-06","open":463.84,"high":468.51,"low":454.75,"close":455.88,"volume":482293,"rsi_14":67.63,"sma_20":442.94,"sma_60":435.9,"sma_120":422.87},{"date":"2025-11-07","open":450.17,"high":458.09,"low":447.6,"close":456.83,"volume":533812,"rsi_14":65.96,"sma_20":445.64,"sma_60":436.32,"sma_120":423.47},{"date":"2025-11-10","open":459.6,"high":462.85,"low":450.95,"close":456.68,"volume":655435,"rsi_14":64.52,"sma_20":447.82,"sma_60":436.89,"sma_120":424.08},{"date":"2025-11-11","open":455.1,"high":455.25,"low":444.41,"close":444.67,"volume":437780,"rsi_14":64.87,"sma_20":448.95,"sma_60":437.19,"sma_120":424.65},{"date":"2025-11-12","open":448.49,"high":450.87,"low":440.61,"close":447.52,"volume":430817,"rsi_14":61.65,"sma_20":449.9,"sma_60":437.53,"sma_120":425.18},{"date":"2025-11-13","open":445.4,"high":446.48,"low":430.54,"close":432.35,"volume":477583,"rsi_14":51.65,"sma_20":450.34,"sma_60":437.66,"sma_120":425.57},{"date":"2025-11-14","open":425.3,"high":434.11,"low":422.93,"close":427.58,"volume":508626,"rsi_14":49.44,"sma_20":450.7,"sma_60":437.75,"sma_120":425.85},{"date":"2025-11-17","open":424.61,"high":428.87,"low":414.42,"close":415.48,"volume":546769,"rsi_14":31.55,"sma_20":450.14,"sma_60":437.41,"sma_120":426.06},{"date":"2025-11-18","open":410.86,"high":415.08,"low":407.26,"close":412.23,"volume":578828,"rsi_14":15.57,"sma_20":449.24,"sma_60":437.07,"sma_120":426.23},{"date":"2025-11-19","open":415.0,"high":417.77,"low":410.92,"close":414.02,"volume":395189,"rsi_14":18.0,"sma_20":449.07,"sma_60":436.68,"sma_120":426.48},{"date":"2025-11-20","open":424.95,"high":427.24,"low":400.25,"close":402.43,"volume":740369,"rsi_14":15.65,"sma_20":447.77,"sma_60":436.03,"sma_120":426.69},{"date":"2025-11-21","open":402.66,"high":418.36,"low":398.93,"close":416.73,"volume":760070,"rsi_14":27.84,"sma_20":447.14,"sma_60":435.63,"sma_120":426.96},{"date":"2025-11-24","open":416.83,"high":425.58,"low":412.74,"close":418.95,"volume":516418,"rsi_14":31.84,"sma_20":446.65,"sma_60":435.52,"sma_120":427.24},{"date":"2025-11-25","open":419.55,"high":425.86,"low":415.2,"close":424.62,"volume":274930,"rsi_14":29.76,"sma_20":445.37,"sma_60":435.51,"sma_120":427.58},{"date":"2025-11-26","open":424.7,"high":428.21,"low":423.13,"close":423.28,"volume":325525,"rsi_14":31.51,"sma_20":443.17,"sma_60":435.51,"sma_120":427.86},{"date":"2025-11-28","open":424.22,"high":428.61,"low":423.31,"close":427.61,"volume":177382,"rsi_14":33.01,"sma_20":441.24,"sma_60":435.41,"sma_120":428.18},{"date":"2025-12-01","open":422.83,"high":429.06,"low":422.04,"close":424.06,"volume":383611,"rsi_14":31.81,"sma_20":439.13,"sma_60":435.28,"sma_120":428.51},{"date":"2025-12-02","open":424.61,"high":426.89,"low":418.65,"close":423.69,"volume":445133,"rsi_14":36.34,"sma_20":437.13,"sma_60":435.12,"sma_120":428.83},{"date":"2025-12-03","open":422.62,"high":427.44,"low":418.36,"close":425.54,"volume":338321,"rsi_14":35.54,"sma_20":435.62,"sma_60":434.99,"sma_120":429.15},{"date":"2025-12-04","open":424.24,"high":435.55,"low":422.06,"close":433.83,"volume":372260,"rsi_14":50.04,"sma_20":434.1,"sma_60":434.92,"sma_120":429.62},{"date":"2025-12-05","open":432.74,"high":438.9,"low":431.87,"close":436.63,"volume":389051,"rsi_14":55.29,"sma_20":433.06,"sma_60":434.74,"sma_120":430.02},{"date":"2025-12-08","open":435.79,"high":445.38,"low":431.56,"close":437.6,"volume":352588,"rsi_14":67.0,"sma_20":432.01,"sma_60":434.81,"sma_120":430.44},{"date":"2025-12-09","open":434.53,"high":439.7,"low":434.19,"close":434.82,"volume":357339,"rsi_14":67.53,"sma_20":430.83,"sma_60":434.82,"sma_120":430.78},{"date":"2025-12-10","open":435.48,"high":446.0,"low":433.92,"close":444.21,"volume":467933,"rsi_14":71.15,"sma_20":430.74,"sma_60":435.03,"sma_120":431.21},{"date":"2025-12-11","open":444.18,"high":460.26,"low":442.43,"close":458.72,"volume":572950,"rsi_14":88.69,"sma_20":431.23,"sma_60":435.52,"sma_120":431.78},{"date":"2025-12-12","open":456.13,"high":462.53,"low":442.39,"close":444.03,"volume":1177643,"rsi_14":68.16,"sma_20":431.74,"sma_60":435.66,"sma_120":432.15},{"date":"2025-12-15","open":450.75,"high":450.75,"low":440.07,"close":440.9,"volume":571492,"rsi_14":64.23,"sma_20":432.34,"sma_60":435.71,"sma_120":432.54},{"date":"2025-12-16","open":441.33,"high":443.67,"low":433.64,"close":434.54,"volume":486525,"rsi_14":55.84,"sma_20":433.24,"sma_60":435.71,"sma_120":432.81},{"date":"2025-12-17","open":433.18,"high":436.34,"low":420.93,"close":425.87,"volume":599833,"rsi_14":50.75,"sma_20":433.86,"sma_60":435.62,"sma_120":433.0},{"date":"2025-12-18","open":433.11,"high":436.29,"low":426.96,"close":431.0,"volume":597282,"rsi_14":52.05,"sma_20":434.65,"sma_60":435.68,"sma_120":433.22},{"date":"2025-12-19","open":432.17,"high":439.71,"low":429.73,"close":438.59,"volume":989476,"rsi_14":58.4,"sma_20":436.4,"sma_60":436.05,"sma_120":433.49},{"date":"2025-12-22","open":443.75,"high":448.75,"low":441.07,"close":447.04,"volume":335520,"rsi_14":62.34,"sma_20":437.86,"sma_60":436.48,"sma_120":433.79},{"date":"2025-12-23","open":445.41,"high":453.7,"low":445.41,"close":451.88,"volume":374354,"rsi_14":63.5,"sma_20":439.45,"sma_60":436.97,"sma_120":434.13},{"date":"2025-12-24","open":453.35,"high":456.32,"low":448.31,"close":452.24,"volume":117064,"rsi_14":60.26,"sma_20":440.78,"sma_60":437.4,"sma_120":434.49},{"date":"2025-12-26","open":451.11,"high":452.28,"low":447.78,"close":450.91,"volume":163815,"rsi_14":58.1,"sma_20":442.1,"sma_60":437.81,"sma_120":434.85},{"date":"2025-12-29","open":448.88,"high":452.42,"low":447.19,"close":447.39,"volume":253069,"rsi_14":55.4,"sma_20":443.1,"sma_60":438.28,"sma_120":435.13},{"date":"2025-12-30","open":446.41,"high":450.44,"low":442.15,"close":442.65,"volume":223008,"rsi_14":54.23,"sma_20":444.04,"sma_60":438.84,"sma_120":435.33},{"date":"2025-12-31","open":447.18,"high":447.18,"low":440.03,"close":440.18,"volume":249495,"rsi_14":47.65,"sma_20":444.87,"sma_60":439.35,"sma_120":435.54},{"date":"2026-01-02","open":443.77,"high":461.52,"low":443.65,"close":458.93,"volume":526279,"rsi_14":50.12,"sma_20":446.55,"sma_60":440.19,"sma_120":435.94},{"date":"2026-01-05","open":461.68,"high":467.35,"low":459.2,"close":461.36,"volume":516251,"rsi_14":61.14,"sma_20":447.94,"sma_60":440.95,"sma_120":436.36},{"date":"2026-01-06","open":459.24,"high":474.81,"low":453.06,"close":473.23,"volume":465801,"rsi_14":68.69,"sma_20":449.79,"sma_60":441.93,"sma_120":436.85},{"date":"2026-01-07","open":472.45,"high":472.8,"low":458.85,"close":464.05,"volume":489622,"rsi_14":66.52,"sma_20":451.12,"sma_60":442.92,"sma_120":437.11},{"date":"2026-01-08","open":461.81,"high":463.78,"low":452.17,"close":456.79,"volume":577911,"rsi_14":67.58,"sma_20":452.23,"sma_60":443.63,"sma_120":437.36},{"date":"2026-01-09","open":459.38,"high":468.43,"low":458.14,"close":466.36,"volume":422407,"rsi_14":69.14,"sma_20":453.35,"sma_60":444.35,"sma_120":437.77},{"date":"2026-01-12","open":463.11,"high":471.6,"low":463.11,"close":468.69,"volume":340178,"rsi_14":67.28,"sma_20":453.85,"sma_60":444.99,"sma_120":438.14},{"date":"2026-01-13","open":469.93,"high":479.67,"low":469.24,"close":477.41,"volume":462322,"rsi_14":67.38,"sma_20":455.54,"sma_60":445.87,"sma_120":438.53},{"date":"2026-01-14","open":477.29,"high":477.29,"low":463.57,"close":471.84,"volume":658341,"rsi_14":61.33,"sma_20":457.1,"sma_60":446.71,"sma_120":438.85},{"date":"2026-01-15","open":477.8,"high":485.05,"low":475.11,"close":479.82,"volume":386167,"rsi_14":64.41,"sma_20":459.38,"sma_60":447.59,"sma_120":439.19},{"date":"2026-01-16","open":487.37,"high":493.54,"low":483.76,"close":484.98,"volume":745964,"rsi_14":67.11,"sma_20":462.36,"sma_60":448.49,"sma_120":439.62},{"date":"2026-01-20","open":479.18,"high":484.38,"low":468.23,"close":468.36,"volume":579971,"rsi_14":59.3,"sma_20":464.25,"sma_60":449.32,"sma_120":440.0},{"date":"2026-01-21","open":472.03,"high":482.98,"low":468.58,"close":478.23,"volume":639163,"rsi_14":65.1,"sma_20":466.25,"sma_60":450.14,"sma_120":440.37},{"date":"2026-01-22","open":483.43,"high":484.65,"low":474.4,"close":479.77,"volume":333897,"rsi_14":66.94,"sma_20":467.9,"sma_60":450.97,"sma_120":440.76},{"date":"2026-01-23","open":481.62,"high":485.18,"low":477.3,"close":481.23,"volume":404252,"rsi_14":61.2,"sma_20":469.38,"sma_60":451.83,"sma_120":441.25},{"date":"2026-01-26","open":482.03,"high":483.92,"low":478.13,"close":482.51,"volume":332390,"rsi_14":60.75,"sma_20":470.91,"sma_60":452.35,"sma_120":441.73},{"date":"2026-01-27","open":482.2,"high":483.31,"low":471.57,"close":479.85,"volume":500857,"rsi_14":53.71,"sma_20":472.37,"sma_60":452.54,"sma_120":442.2},{"date":"2026-01-28","open":478.23,"high":489.55,"low":474.13,"close":481.43,"volume":629734,"rsi_14":60.65,"sma_20":474.08,"sma_60":452.81,"sma_120":442.72},{"date":"2026-01-29","open":485.32,"high":494.47,"low":482.17,"close":493.56,"volume":466244,"rsi_14":71.26,"sma_20":476.65,"sma_60":453.27,"sma_120":443.39},{"date":"2026-01-30","open":488.93,"high":496.88,"low":478.59,"close":483.62,"volume":533319,"rsi_14":59.94,"sma_20":478.84,"sma_60":453.61,"sma_120":443.96},{"date":"2026-02-02","open":483.62,"high":494.84,"low":482.64,"close":491.2,"volume":673458,"rsi_14":62.22,"sma_20":480.47,"sma_60":454.22,"sma_120":444.61},{"date":"2026-02-03","open":495.63,"high":509.04,"low":475.9,"close":499.4,"volume":1061495,"rsi_14":62.0,"sma_20":482.39,"sma_60":454.81,"sma_120":445.21},{"date":"2026-02-04","open":500.83,"high":506.99,"low":467.96,"close":482.85,"volume":1204392,"rsi_14":55.36,"sma_20":482.87,"sma_60":455.24,"sma_120":445.57},{"date":"2026-02-05","open":482.85,"high":487.25,"low":472.71,"close":483.08,"volume":668503,"rsi_14":51.72,"sma_20":483.83,"sma_60":455.66,"sma_120":445.99},{"date":"2026-02-06","open":490.91,"high":499.41,"low":486.98,"close":499.34,"volume":938004,"rsi_14":56.78,"sma_20":485.98,"sma_60":456.35,"sma_120":446.62},{"date":"2026-02-09","open":495.73,"high":503.8,"low":492.29,"close":501.66,"volume":610244,"rsi_14":67.8,"sma_20":470.41,"sma_60":452.17,"sma_120":441.42},{"date":"2026-02-10","open":499.34,"high":506.1,"low":495.69,"close":498.64,"volume":489591,"rsi_14":65.46,"sma_20":472.75,"sma_60":452.97,"sma_120":442.04},{"date":"2026-02-11","open":505.48,"high":514.54,"low":499.05,"close":511.46,"volume":680231,"rsi_14":66.5,"sma_20":490.99,"sma_60":459.42,"sma_120":448.54},{"date":"2026-02-12","open":515.59,"high":529.07,"low":510.19,"close":511.45,"volume":1078200,"rsi_14":65.73,"sma_20":475.8,"sma_60":453.69,"sma_120":442.77},{"date":"2026-02-13","open":509.51,"high":521.4,"low":504.59,"close":519.48,"volume":708403,"rsi_14":73.02,"sma_20":479.44,"sma_60":454.59,"sma_120":443.61},{"date":"2026-02-17","open":516.19,"high":523.4,"low":513.75,"close":519.61,"volume":376557,"rsi_14":70.09,"sma_20":496.73,"sma_60":464.32,"sma_120":450.69},{"date":"2026-02-18","open":516.56,"high":523.85,"low":512.99,"close":517.67,"volume":506473,"rsi_14":68.32,"sma_20":499.22,"sma_60":466.04,"sma_120":451.36},{"date":"2026-02-19","open":514.6,"high":524.53,"low":513.09,"close":521.9,"volume":396511,"rsi_14":65.57,"sma_20":501.42,"sma_60":468.02,"sma_120":452.03},{"date":"2026-02-20","open":520.65,"high":528.48,"low":516.08,"close":522.07,"volume":511269,"rsi_14":73.67,"sma_20":503.55,"sma_60":469.77,"sma_120":452.7},{"date":"2026-02-23","open":520.23,"high":523.92,"low":508.18,"close":512.41,"volume":30,"rsi_14":62.73,"sma_20":505.13,"sma_60":471.32,"sma_120":453.42},{"date":"2026-02-24","open":513.66,"high":528.26,"low":513.66,"close":522.09,"volume":392465,"rsi_14":75.7,"sma_20":490.63,"sma_60":457.6,"sma_120":446.31},{"date":"2026-02-25","open":524.73,"high":526.54,"low":514.52,"close":523.23,"volume":367002,"rsi_14":79.16,"sma_20":509.32,"sma_60":474.59,"sma_120":455.05},{"date":"2026-02-26","open":524.99,"high":526.54,"low":508.82,"close":519.55,"volume":468692,"rsi_14":75.03,"sma_20":496.09,"sma_60":459.64,"sma_120":447.77},{"date":"2026-02-27","open":513.88,"high":513.88,"low":501.4,"close":508.51,"volume":663361,"rsi_14":63.74,"sma_20":498.26,"sma_60":460.46,"sma_120":448.39},{"date":"2026-03-02","open":503.43,"high":519.25,"low":500.11,"close":513.82,"volume":442734,"rsi_14":57.29,"sma_20":513.35,"sma_60":479.02,"sma_120":457.07},{"date":"2026-03-03","open":497.03,"high":499.89,"low":484.2,"close":485.51,"volume":576673,"rsi_14":42.51,"sma_20":513.0,"sma_60":480.01,"sma_120":457.5},{"date":"2026-03-04","open":488.29,"high":492.1,"low":481.56,"close":487.78,"volume":440185,"rsi_14":53.95,"sma_20":502.84,"sma_60":462.64,"sma_120":450.08},{"date":"2026-03-05","open":482.56,"high":486.77,"low":471.2,"close":473.6,"volume":755364,"rsi_14":46.7,"sma_20":502.57,"sma_60":463.28,"sma_120":450.47},{"date":"2026-03-06","open":460.87,"high":477.52,"low":457.23,"close":468.66,"volume":667099,"rsi_14":32.57,"sma_20":502.34,"sma_60":463.93,"sma_120":450.84},{"date":"2026-03-09","open":460.9,"high":485.36,"low":455.06,"close":484.78,"volume":590680,"rsi_14":33.99,"sma_20":510.19,"sma_60":482.8,"sma_120":458.81},{"date":"2026-03-10","open":484.14,"high":490.64,"low":475.11,"close":475.14,"volume":700970,"rsi_14":31.88,"sma_20":508.79,"sma_60":483.3,"sma_120":459.17},{"date":"2026-03-11","open":474.6,"high":478.57,"low":470.17,"close":475.05,"volume":440034,"rsi_14":27.11,"sma_20":502.23,"sma_60":467.04,"sma_120":451.86},{"date":"2026-03-12","open":468.1,"high":472.03,"low":459.28,"close":465.55,"volume":575351,"rsi_14":27.08,"sma_20":505.15,"sma_60":483.89,"sma_120":459.77},{"date":"2026-03-13","open":470.01,"high":472.09,"low":459.07,"close":464.53,"volume":547866,"rsi_14":22.74,"sma_20":500.69,"sma_60":468.82,"sma_120":452.22},{"date":"2026-03-16","open":473.04,"high":477.06,"low":467.64,"close":469.75,"volume":451042,"rsi_14":26.3,"sma_20":499.01,"sma_60":469.63,"sma_120":452.57},{"date":"2026-03-17","open":471.64,"high":482.22,"low":459.18,"close":468.34,"volume":506089,"rsi_14":25.09,"sma_20":497.42,"sma_60":470.32,"sma_120":452.91},{"date":"2026-03-18","open":469.51,"high":484.49,"low":466.13,"close":474.56,"volume":1076065,"rsi_14":29.92,"sma_20":495.48,"sma_60":471.13,"sma_120":453.32},{"date":"2026-03-19","open":467.44,"high":493.77,"low":464.97,"close":489.64,"volume":822836,"rsi_14":42.26,"sma_20":493.94,"sma_60":472.15,"sma_120":453.78},{"date":"2026-03-20","open":480.16,"high":487.16,"low":470.71,"close":472.84,"volume":1019280,"rsi_14":34.37,"sma_20":491.5,"sma_60":472.95,"sma_120":454.11},{"date":"2026-03-23","open":487.64,"high":498.26,"low":484.27,"close":486.08,"volume":480654,"rsi_14":50.33,"sma_20":489.62,"sma_60":473.98,"sma_120":454.55},{"date":"2026-03-24","open":483.17,"high":504.62,"low":479.99,"close":502.53,"volume":555832,"rsi_14":55.72,"sma_20":488.56,"sma_60":475.25,"sma_120":455.12},{"date":"2026-03-25","open":507.79,"high":508.47,"low":499.89,"close":500.13,"volume":577081,"rsi_14":61.27,"sma_20":487.31,"sma_60":476.34,"sma_120":455.63},{"date":"2026-03-26","open":493.4,"high":496.56,"low":477.29,"close":478.73,"volume":493293,"rsi_14":53.79,"sma_20":485.2,"sma_60":477.03,"sma_120":455.88},{"date":"2026-03-27","open":475.21,"high":485.36,"low":472.15,"close":478.03,"volume":435360,"rsi_14":47.14,"sma_20":483.65,"sma_60":477.68,"sma_120":456.25},{"date":"2026-03-30","open":487.73,"high":487.73,"low":465.8,"close":469.19,"volume":406146,"rsi_14":47.5,"sma_20":481.44,"sma_60":478.24,"sma_120":456.53},{"date":"2026-03-31","open":475.71,"high":493.43,"low":471.89,"close":487.74,"volume":452456,"rsi_14":54.62,"sma_20":481.54,"sma_60":478.95,"sma_120":456.99},{"date":"2026-04-01","open":493.53,"high":501.83,"low":492.75,"close":497.33,"volume":421533,"rsi_14":61.73,"sma_20":482.05,"sma_60":479.57,"sma_120":457.55},{"date":"2026-04-02","open":483.65,"high":500.32,"low":481.65,"close":491.23,"volume":307769,"rsi_14":59.39,"sma_20":482.93,"sma_60":480.35,"sma_120":458.0},{"date":"2026-04-06","open":489.59,"high":496.8,"low":485.87,"close":496.15,"volume":271429,"rsi_14":59.33,"sma_20":484.31,"sma_60":481.25,"sma_120":458.48},{"date":"2026-04-07","open":493.03,"high":498.73,"low":488.66,"close":496.26,"volume":620420,"rsi_14":60.02,"sma_20":484.91,"sma_60":482.27,"sma_120":458.99},{"date":"2026-04-08","open":519.74,"high":526.51,"low":512.97,"close":523.99,"volume":433368,"rsi_14":65.31,"sma_20":487.37,"sma_60":483.89,"sma_120":459.76},{"date":"2026-04-09","open":522.44,"high":533.69,"low":518.28,"close":531.41,"volume":559082,"rsi_14":63.53,"sma_20":490.19,"sma_60":485.56,"sma_120":460.62},{"date":"2026-04-10","open":533.89,"high":540.33,"low":531.73,"close":532.74,"volume":431463,"rsi_14":71.57,"sma_20":493.57,"sma_60":487.11,"sma_120":461.58},{"date":"2026-04-13","open":531.97,"high":537.33,"low":528.09,"close":536.49,"volume":474441,"rsi_14":69.46,"sma_20":497.19,"sma_60":488.59,"sma_120":462.54},{"date":"2026-04-14","open":540.06,"high":545.62,"low":529.54,"close":542.29,"volume":462296,"rsi_14":66.73,"sma_20":500.84,"sma_60":490.09,"sma_120":463.53},{"date":"2026-04-15","open":538.96,"high":541.09,"low":519.32,"close":523.72,"volume":563750,"rsi_14":58.93,"sma_20":503.65,"sma_60":491.27,"sma_120":464.33},{"date":"2026-04-16","open":522.78,"high":525.37,"low":514.67,"close":518.53,"volume":473274,"rsi_14":66.64,"sma_20":505.83,"sma_60":492.38,"sma_120":465.09},{"date":"2026-04-17","open":523.84,"high":538.41,"low":523.84,"close":532.3,"volume":579221,"rsi_14":70.64,"sma_20":507.99,"sma_60":493.78,"sma_120":466.03},{"date":"2026-04-20","open":532.75,"high":544.75,"low":530.74,"close":542.9,"volume":403515,"rsi_14":77.71,"sma_20":511.54,"sma_60":495.44,"sma_120":467.14},{"date":"2026-04-21","open":543.52,"high":550.45,"low":541.74,"close":545.76,"volume":513602,"rsi_14":74.64,"sma_20":514.51,"sma_60":497.19,"sma_120":468.27},{"date":"2026-04-22","open":552.13,"high":553.71,"low":544.28,"close":546.39,"volume":384162,"rsi_14":72.39,"sma_20":516.69,"sma_60":498.64,"sma_120":469.41},{"date":"2026-04-23","open":549.05,"high":562.05,"low":549.05,"close":554.44,"volume":442692,"rsi_14":78.57,"sma_20":519.46,"sma_60":500.18,"sma_120":470.56},{"date":"2026-04-24","open":556.09,"high":558.36,"low":544.03,"close":549.69,"volume":450658,"rsi_14":74.21,"sma_20":523.02,"sma_60":501.44,"sma_120":471.68},{"date":"2026-04-27","open":552.14,"high":558.47,"low":539.35,"close":551.95,"volume":575669,"rsi_14":74.71,"sma_20":526.74,"sma_60":502.89,"sma_120":472.91},{"date":"2026-04-28","open":544.94,"high":547.2,"low":531.94,"close":541.38,"volume":466350,"rsi_14":59.22,"sma_20":530.38,"sma_60":504.29,"sma_120":473.96},{"date":"2026-04-29","open":546.11,"high":551.3,"low":536.03,"close":542.6,"volume":669275,"rsi_14":56.24,"sma_20":533.13,"sma_60":505.54,"sma_120":474.94},{"date":"2026-04-30","open":510.86,"high":530.48,"low":495.78,"close":505.07,"volume":1620941,"rsi_14":38.77,"sma_20":533.49,"sma_60":506.12,"sma_120":475.56},{"date":"2026-05-01","open":512.18,"high":517.05,"low":503.28,"close":505.33,"volume":694804,"rsi_14":37.2,"sma_20":534.23,"sma_60":506.58,"sma_120":476.22},{"date":"2026-05-04","open":506.29,"high":515.92,"low":504.77,"close":512.85,"volume":629121,"rsi_14":38.14,"sma_20":535.07,"sma_60":507.24,"sma_120":476.98},{"date":"2026-05-05","open":516.38,"high":520.75,"low":499.34,"close":504.71,"volume":738009,"rsi_14":41.58,"sma_20":535.49,"sma_60":507.64,"sma_120":477.61},{"date":"2026-05-06","open":515.39,"high":515.53,"low":498.05,"close":499.27,"volume":796769,"rsi_14":41.5,"sma_20":534.25,"sma_60":507.85,"sma_120":478.17},{"date":"2026-05-07","open":502.72,"high":502.75,"low":485.0,"close":490.03,"volume":725261,"rsi_14":30.51,"sma_20":532.15,"sma_60":508.19,"sma_120":478.75},{"date":"2026-05-08","open":495.28,"high":497.55,"low":487.02,"close":489.57,"volume":499340,"rsi_14":23.03,"sma_20":530.0,"sma_60":508.36,"sma_120":479.25},{"date":"2026-05-11","open":486.96,"high":495.28,"low":484.17,"close":487.17,"volume":788811,"rsi_14":20.27,"sma_20":527.52,"sma_60":508.47,"sma_120":479.72},{"date":"2026-05-12","open":486.05,"high":486.05,"low":473.3,"close":483.01,"volume":698392,"rsi_14":18.91,"sma_20":524.53,"sma_60":508.13,"sma_120":480.15},{"date":"2026-05-13","open":486.83,"high":488.89,"low":477.51,"close":480.84,"volume":803413,"rsi_14":11.68,"sma_20":522.37,"sma_60":507.8,"sma_120":480.39},{"date":"2026-05-14","open":483.72,"high":484.81,"low":474.6,"close":479.09,"volume":665124,"rsi_14":12.09,"sma_20":520.4,"sma_60":507.24,"sma_120":480.47},{"date":"2026-05-15","open":472.99,"high":481.66,"low":470.91,"close":477.04,"volume":622375,"rsi_14":9.69,"sma_20":517.62,"sma_60":506.51,"sma_120":480.55},{"date":"2026-05-18","open":476.3,"high":477.73,"low":463.42,"close":468.0,"volume":572213,"rsi_14":9.84,"sma_20":513.85,"sma_60":505.62,"sma_120":480.56},{"date":"2026-05-19","open":462.77,"high":468.24,"low":455.19,"close":458.68,"volume":554343,"rsi_14":7.83,"sma_20":509.47,"sma_60":504.53,"sma_120":480.51},{"date":"2026-05-20","open":462.12,"high":465.95,"low":455.21,"close":460.49,"volume":1052112,"rsi_14":14.8,"sma_20":505.14,"sma_60":503.47,"sma_120":480.54},{"date":"2026-05-21","open":459.58,"high":461.15,"low":450.71,"close":458.17,"volume":697414,"rsi_14":14.16,"sma_20":500.3,"sma_60":502.35,"sma_120":480.48},{"date":"2026-05-22","open":462.29,"high":473.43,"low":454.22,"close":472.11,"volume":824993,"rsi_14":21.89,"sma_20":496.4,"sma_60":501.54,"sma_120":480.59},{"date":"2026-05-26","open":475.9,"high":482.03,"low":472.2,"close":475.13,"volume":829209,"rsi_14":28.06,"sma_20":492.54,"sma_60":500.98,"sma_120":480.72},{"date":"2026-05-27","open":480.06,"high":485.26,"low":476.2,"close":481.29,"volume":828842,"rsi_14":36.98,"sma_20":489.52,"sma_60":500.44,"sma_120":480.91},{"date":"2026-05-28","open":480.3,"high":483.29,"low":469.42,"close":471.04,"volume":598918,"rsi_14":36.08,"sma_20":485.9,"sma_60":500.19,"sma_120":481.1},{"date":"2026-05-29","open":472.32,"high":475.64,"low":462.99,"close":472.13,"volume":781150,"rsi_14":36.2,"sma_20":484.17,"sma_60":499.91,"sma_120":481.27},{"date":"2026-06-01","open":462.34,"high":466.52,"low":456.55,"close":461.48,"volume":446311,"rsi_14":32.4,"sma_20":481.91,"sma_60":499.69,"sma_120":481.49},{"date":"2026-06-02","open":463.7,"high":480.7,"low":463.4,"close":478.96,"volume":678780,"rsi_14":46.9,"sma_20":480.13,"sma_60":499.84,"sma_120":481.88},{"date":"2026-06-03","open":483.85,"high":491.15,"low":478.22,"close":483.39,"volume":599792,"rsi_14":50.59,"sma_20":478.98,"sma_60":499.79,"sma_120":482.42},{"date":"2026-06-04","open":478.27,"high":484.0,"low":472.71,"close":483.75,"volume":416731,"rsi_14":51.75,"sma_20":478.13,"sma_60":499.91,"sma_120":482.99},{"date":"2026-06-05","open":478.99,"high":482.99,"low":472.66,"close":475.33,"volume":786765,"rsi_14":48.38,"sma_20":477.32,"sma_60":499.89,"sma_120":483.47},{"date":"2026-06-08","open":479.07,"high":485.98,"low":473.28,"close":483.51,"volume":742869,"rsi_14":57.29,"sma_20":476.94,"sma_60":500.17,"sma_120":484.11},{"date":"2026-06-09","open":485.67,"high":491.93,"low":470.25,"close":484.95,"volume":809219,"rsi_14":63.97,"sma_20":476.76,"sma_60":500.49,"sma_120":484.65},{"date":"2026-06-10","open":481.8,"high":487.81,"low":463.37,"close":466.13,"volume":864989,"rsi_14":51.97,"sma_20":475.84,"sma_60":500.4,"sma_120":485.01},{"date":"2026-06-11","open":469.37,"high":472.66,"low":463.86,"close":467.85,"volume":882493,"rsi_14":53.91,"sma_20":475.11,"sma_60":500.37,"sma_120":485.34},{"date":"2026-06-12","open":472.25,"high":477.72,"low":467.3,"close":475.4,"volume":436907,"rsi_14":50.94,"sma_20":474.86,"sma_60":500.36,"sma_120":485.75},{"date":"2026-06-15","open":480.76,"high":495.48,"low":480.53,"close":488.2,"volume":672151,"rsi_14":55.41,"sma_20":475.35,"sma_60":500.32,"sma_120":486.24},{"date":"2026-06-16","open":495.1,"high":513.28,"low":495.04,"close":501.08,"volume":775048,"rsi_14":57.92,"sma_20":476.93,"sma_60":500.76,"sma_120":486.86},{"date":"2026-06-17","open":503.97,"high":518.59,"low":502.36,"close":507.28,"volume":570234,"rsi_14":65.63,"sma_20":479.3,"sma_60":501.09,"sma_120":487.54},{"date":"2026-06-18","open":516.26,"high":528.32,"low":515.62,"close":522.05,"volume":887576,"rsi_14":69.96,"sma_20":482.35,"sma_60":501.4,"sma_120":488.33},{"date":"2026-06-22","open":527.28,"high":537.71,"low":525.33,"close":537.7,"volume":513754,"rsi_14":79.13,"sma_20":486.24,"sma_60":502.0,"sma_120":489.17},{"date":"2026-06-23","open":523.35,"high":523.35,"low":506.18,"close":508.37,"volume":674694,"rsi_14":60.36,"sma_20":488.0,"sma_60":502.47,"sma_120":489.75},{"date":"2026-06-24","open":504.63,"high":516.76,"low":501.98,"close":516.56,"volume":590827,"rsi_14":61.35,"sma_20":490.0,"sma_60":503.09,"sma_120":490.39},{"date":"2026-06-25","open":526.89,"high":545.61,"low":525.16,"close":534.36,"volume":614863,"rsi_14":65.45,"sma_20":492.59,"sma_60":504.16,"sma_120":491.2},{"date":"2026-06-26","open":523.95,"high":528.88,"low":513.87,"close":515.4,"volume":788637,"rsi_14":61.38,"sma_20":494.73,"sma_60":504.59,"sma_120":491.77},{"date":"2026-06-29","open":513.83,"high":525.4,"low":507.25,"close":513.1,"volume":607856,"rsi_14":58.75,"sma_20":496.79,"sma_60":504.83,"sma_120":492.2},{"date":"2026-06-30","open":515.6,"high":522.68,"low":512.55,"close":521.57,"volume":495086,"rsi_14":60.47,"sma_20":499.82,"sma_60":505.32,"sma_120":492.83},{"date":"2026-07-01","open":516.38,"high":516.38,"low":487.55,"close":488.59,"volume":739720,"rsi_14":55.88,"sma_20":500.29,"sma_60":505.16,"sma_120":493.21},{"date":"2026-07-02","open":486.55,"high":488.42,"low":472.44,"close":485.58,"volume":1017988,"rsi_14":54.63,"sma_20":500.4,"sma_60":504.96,"sma_120":493.61},{"date":"2026-07-06","open":488.07,"high":497.4,"low":488.07,"close":494.05,"volume":455590,"rsi_14":54.87,"sma_20":500.92,"sma_60":504.44,"sma_120":494.16},{"date":"2026-07-07","open":482.58,"high":488.66,"low":471.17,"close":477.39,"volume":520605,"rsi_14":47.24,"sma_20":501.02,"sma_60":503.5,"sma_120":494.53},{"date":"2026-07-08","open":472.82,"high":479.38,"low":471.4,"close":479.0,"volume":402710,"rsi_14":43.99,"sma_20":500.79,"sma_60":502.58,"sma_120":494.85},{"date":"2026-07-09","open":490.75,"high":491.75,"low":483.19,"close":483.89,"volume":383019,"rsi_14":43.53,"sma_20":500.73,"sma_60":501.67,"sma_120":495.13},{"date":"2026-07-10","open":485.94,"high":494.38,"low":481.49,"close":489.41,"volume":293229,"rsi_14":40.61,"sma_20":501.91,"sma_60":500.76,"sma_120":495.43},{"date":"2026-07-13","open":485.06,"high":489.85,"low":471.58,"close":475.54,"volume":371765,"rsi_14":31.94,"sma_20":502.3,"sma_60":499.93,"sma_120":495.6},{"date":"2026-07-14","open":482.22,"high":484.58,"low":473.02,"close":482.38,"volume":346940,"rsi_14":41.26,"sma_20":502.64,"sma_60":499.3,"sma_120":495.84},{"date":"2026-07-15","open":482.73,"high":484.92,"low":469.53,"close":478.42,"volume":346183,"rsi_14":36.88,"sma_20":502.16,"sma_60":498.37,"sma_120":496.08},{"date":"2026-07-16","open":468.5,"high":481.49,"low":466.61,"close":480.53,"volume":398382,"rsi_14":29.31,"sma_20":501.13,"sma_60":497.3,"sma_120":496.37},{"date":"2026-07-17","open":469.97,"high":489.71,"low":466.39,"close":487.14,"volume":601292,"rsi_14":37.95,"sma_20":500.11,"sma_60":496.29,"sma_120":496.74},{"date":"2026-07-20","open":490.97,"high":494.93,"low":482.1,"close":483.46,"volume":492003,"rsi_14":37.49,"sma_20":498.18,"sma_60":495.21,"sma_120":496.93},{"date":"2026-07-21","open":493.05,"high":496.38,"low":477.52,"close":478.43,"volume":428860,"rsi_14":31.27,"sma_20":495.2,"sma_60":493.92,"sma_120":497.05},{"date":"2026-07-22","open":472.4,"high":480.8,"low":472.4,"close":475.35,"volume":408944,"rsi_14":42.15,"sma_20":493.54,"sma_60":492.64,"sma_120":497.04},{"date":"2026-07-23","open":475.59,"high":487.06,"low":475.32,"close":486.85,"volume":496734,"rsi_14":50.69,"sma_20":492.06,"sma_60":491.53,"sma_120":497.21},{"date":"2026-07-24","open":485.7,"high":491.86,"low":480.03,"close":484.57,"volume":470412,"rsi_14":44.61,"sma_20":489.56,"sma_60":490.55,"sma_120":497.42},{"date":"2026-07-27","open":485.44,"high":498.33,"low":477.06,"close":496.4,"volume":1041591,"rsi_14":61.5,"sma_20":488.61,"sma_60":489.75,"sma_120":497.65},{"date":"2026-07-28","open":472.56,"high":496.4,"low":459.95,"close":482.15,"volume":1610920,"rsi_14":51.89,"sma_20":487.08,"sma_60":489.35,"sma_120":497.74},{"date":"2026-07-29","open":477.58,"high":478.61,"low":453.65,"close":459.52,"volume":882729,"rsi_14":39.21,"sma_20":483.94,"sma_60":488.55,"sma_120":497.57},{"date":"2026-07-30","open":477.44,"high":478.48,"low":466.69,"close":472.21,"volume":880485,"rsi_14":42.84,"sma_20":483.12,"sma_60":487.85,"sma_120":497.55},{"date":"2026-07-31","open":483.08,"high":483.92,"low":469.23,"close":471.07,"volume":742546,"rsi_14":47.89,"sma_20":482.39,"sma_60":487.26,"sma_120":497.45},{"date":"2026-08-03","open":468.94,"high":476.0,"low":464.59,"close":474.55,"volume":791168,"rsi_14":46.24,"sma_20":481.42,"sma_60":486.82,"sma_120":498.48},{"date":"2026-08-04","open":485.69,"high":503.89,"low":475.36,"close":500.67,"volume":724234,"rsi_14":58.88,"sma_20":482.6,"sma_60":486.98,"sma_120":498.47},{"date":"2026-08-05","open":502.89,"high":515.57,"low":498.27,"close":511.98,"volume":655570,"rsi_14":61.7,"sma_20":484.26,"sma_60":487.33,"sma_120":498.45},{"date":"2026-08-06","open":513.12,"high":520.11,"low":505.97,"close":506.14,"volume":433916,"rsi_14":57.03,"sma_20":485.35,"sma_60":487.62,"sma_120":498.38},{"date":"2026-08-07","open":509.19,"high":518.07,"low":505.85,"close":512.38,"volume":374214,"rsi_14":60.55,"sma_20":486.51,"sma_60":488.09,"sma_120":498.3},{"date":"2026-08-10","open":515.21,"high":515.21,"low":503.16,"close":503.32,"volume":354696,"rsi_14":58.76,"sma_20":487.9,"sma_60":488.44,"sma_120":498.14},{"date":"2026-08-11","open":506.36,"high":519.27,"low":506.36,"close":518.0,"volume":409373,"rsi_14":63.93,"sma_20":489.69,"sma_60":489.06,"sma_120":498.11},{"date":"2026-08-12","open":525.5,"high":527.74,"low":510.79,"close":511.3,"volume":395912,"rsi_14":58.24,"sma_20":491.34,"sma_60":489.61,"sma_120":498.0},{"date":"2026-08-13","open":510.32,"high":510.32,"low":500.74,"close":505.52,"volume":302961},{"date":"2026-08-14","open":504.39,"high":511.44,"low":502.65,"close":509.79,"volume":309006,"rsi_14":54.64,"sma_20":493.73,"sma_60":491.05,"sma_120":497.79},{"date":"2026-08-17","open":510.0,"high":511.38,"low":502.37,"close":502.72,"volume":469934,"rsi_14":57.54,"sma_20":494.7,"sma_60":491.73,"sma_120":497.6},{"date":"2026-08-18","open":492.68,"high":493.01,"low":481.39,"close":482.35,"volume":658993,"rsi_14":58.5,"sma_20":494.89,"sma_60":492.11,"sma_120":497.24},{"date":"2026-08-19","open":481.15,"high":483.99,"low":469.61,"close":474.15,"volume":676363,"rsi_14":50.75,"sma_20":494.83,"sma_60":492.12,"sma_120":496.83},{"date":"2026-08-20","open":469.77,"high":475.31,"low":466.75,"close":468.29,"volume":338799},{"date":"2026-08-21","open":476.39,"high":478.49,"low":466.54,"close":468.56,"volume":418302,"rsi_14":47.73,"sma_20":493.1,"sma_60":491.75,"sma_120":496.09},{"date":"2026-08-24","open":468.56,"high":471.78,"low":463.81,"close":465.3,"volume":607931,"rsi_14":33.78,"sma_20":491.54,"sma_60":491.63,"sma_120":495.91},{"date":"2026-08-25","open":473.14,"high":474.56,"low":461.28,"close":462.74,"volume":341647,"rsi_14":25.39,"sma_20":490.55,"sma_60":491.47,"sma_120":495.69},{"date":"2026-08-26","open":464.71,"high":474.77,"low":463.21,"close":470.98,"volume":383706,"rsi_14":32.88,"sma_20":491.14,"sma_60":491.63,"sma_120":495.66},{"date":"2026-08-27","open":475.54,"high":477.45,"low":465.59,"close":468.81,"volume":448063,"rsi_14":27.87,"sma_20":490.96,"sma_60":491.46,"sma_120":495.65},{"date":"2026-08-28","open":469.37,"high":472.67,"low":457.19,"close":458.22,"volume":267861,"rsi_14":27.41,"sma_20":490.31,"sma_60":491.04,"sma_120":495.42},{"date":"2026-08-31","open":456.54,"high":457.73,"low":452.2,"close":453.0,"volume":506893,"rsi_14":13.89,"sma_20":489.16,"sma_60":490.5,"sma_120":495.21},{"date":"2026-09-01","open":448.52,"high":451.9,"low":441.64,"close":443.31,"volume":429481,"rsi_14":13.47,"sma_20":486.22,"sma_60":489.94,"sma_120":494.92},{"date":"2026-09-02","open":444.42,"high":452.37,"low":439.89,"close":450.08,"volume":458325},{"date":"2026-09-03","open":450.1,"high":461.75,"low":449.0,"close":460.15,"volume":598518,"rsi_14":24.88,"sma_20":480.67,"sma_60":488.92,"sma_120":494.71},{"date":"2026-09-04","open":459.8,"high":468.59,"low":458.46,"close":460.72,"volume":532647,"rsi_14":27.18,"sma_20":478.01,"sma_60":488.81,"sma_120":494.61},{"date":"2026-09-08","open":461.71,"high":469.36,"low":460.28,"close":464.75,"volume":413528},{"date":"2026-09-09","open":462.57,"high":467.26,"low":453.76,"close":454.97,"volume":447479,"rsi_14":37.18,"sma_20":472.77,"sma_60":488.37,"sma_120":494.37},{"date":"2026-09-10","open":450.69,"high":456.62,"low":446.99,"close":452.41,"volume":570129},{"date":"2026-09-11","open":459.01,"high":467.08,"low":457.48,"close":460.4,"volume":418105,"rsi_14":44.34,"sma_20":467.41,"sma_60":487.04,"sma_120":493.9},{"date":"2026-09-14","open":442.29,"high":446.7,"low":435.71,"close":442.38,"volume":459576},{"date":"2026-09-15","open":447.02,"high":448.19,"low":436.79,"close":438.53,"volume":508084,"rsi_14":37.22,"sma_20":460.66,"sma_60":484.51,"sma_120":492.95},{"date":"2026-09-16","open":443.78,"high":445.22,"low":435.97,"close":439.07,"volume":297384,"rsi_14":32.22,"sma_20":458.43,"sma_60":482.84,"sma_120":492.42},{"date":"2026-09-17","open":447.56,"high":450.13,"low":435.91,"close":443.23,"volume":655476,"rsi_14":35.82,"sma_20":456.81,"sma_60":481.73,"sma_120":492.1},{"date":"2026-09-18","open":443.91,"high":449.29,"low":443.52,"close":446.92,"volume":883908,"rsi_14":42.79,"sma_20":455.67,"sma_60":480.54,"sma_120":491.82},{"date":"2026-09-21","open":451.36,"high":458.27,"low":446.24,"close":457.49,"volume":422507},{"date":"2026-09-22","open":458.35,"high":459.33,"low":454.45,"close":458.83,"volume":375653,"rsi_14":59.24,"sma_20":454.64,"sma_60":478.26,"sma_120":491.43},{"date":"2026-09-23","open":454.84,"high":470.36,"low":452.63,"close":463.7,"volume":604414},{"date":"2026-09-24","open":457.61,"high":467.39,"low":455.55,"close":465.88,"volume":378346,"rsi_14":53.86,"sma_20":454.29,"sma_60":476.46,"sma_120":490.89},{"date":"2026-09-25","open":466.6,"high":471.28,"low":461.42,"close":466.62,"volume":351223,"rsi_14":53.97,"sma_20":454.11,"sma_60":476.06,"sma_120":490.61},{"date":"2026-09-28","open":462.02,"high":472.35,"low":460.31,"close":465.72,"volume":429505,"rsi_14":50.71,"sma_20":454.41,"sma_60":475.71,"sma_120":490.34},{"date":"2026-09-29","open":469.36,"high":472.32,"low":456.98,"close":459.09,"volume":497797,"rsi_14":53.03,"sma_20":454.71,"sma_60":475.1,"sma_120":489.77},{"date":"2026-09-30","open":461.73,"high":464.38,"low":453.59,"close":453.6,"volume":481469,"rsi_14":50.84,"sma_20":455.23,"sma_60":474.68,"sma_120":489.09},{"date":"2026-10-01","open":454.96,"high":469.88,"low":449.11,"close":466.98,"volume":536706},{"date":"2026-10-02","open":473.98,"high":477.97,"low":466.98,"close":475.52,"volume":461213,"rsi_14":74.78,"sma_20":456.84,"sma_60":474.29,"sma_120":487.98},{"date":"2026-10-05","open":474.11,"high":484.56,"low":470.38,"close":480.65,"volume":399962,"rsi_14":80.95,"sma_20":457.85,"sma_60":474.12,"sma_120":487.44},{"date":"2026-10-06","open":483.51,"high":492.63,"low":482.0,"close":485.41,"volume":504100,"rsi_14":82.01,"sma_20":458.87,"sma_60":474.26,"sma_120":487.09},{"date":"2026-10-07","open":478.42,"high":479.82,"low":468.81,"close":475.41,"volume":503568},{"date":"2026-10-08","open":471.03,"high":483.86,"low":469.94,"close":475.4,"volume":784617,"rsi_14":68.75,"sma_20":461.02,"sma_60":474.03,"sma_120":486.2},{"date":"2026-10-09","open":476.79,"high":479.28,"low":470.93,"close":474.11,"volume":303618,"rsi_14":62.73,"sma_20":461.73,"sma_60":473.91,"sma_120":485.61},{"date":"2026-10-12","open":471.0,"high":476.63,"low":468.22,"close":474.05,"volume":310621,"rsi_14":61.86,"sma_20":463.31,"sma_60":473.66,"sma_120":484.98},{"date":"2026-10-13","open":471.11,"high":480.52,"low":463.98,"close":477.93,"volume":443355,"rsi_14":61.14,"sma_20":465.27,"sma_60":473.54,"sma_120":484.38},{"date":"2026-10-14","open":474.68,"high":477.93,"low":467.3,"close":473.37,"volume":586049,"rsi_14":55.81,"sma_20":467.0,"sma_60":473.44,"sma_120":483.68},{"date":"2026-10-15","open":464.08,"high":466.91,"low":457.59,"close":464.71,"volume":678602,"rsi_14":48.77,"sma_20":468.07,"sma_60":473.24,"sma_120":482.94},{"date":"2026-10-16","open":465.75,"high":468.01,"low":458.9,"close":461.1,"volume":434404,"rsi_14":47.02,"sma_20":468.78,"sma_60":472.78,"sma_120":482.16},{"date":"2026-10-19","open":468.95,"high":474.77,"low":462.33,"close":464.92,"volume":532324,"rsi_14":53.98,"sma_20":469.15,"sma_60":472.43,"sma_120":481.49},{"date":"2026-10-20","open":454.74,"high":464.2,"low":448.69,"close":459.32,"volume":569081,"rsi_14":53.9,"sma_20":469.17,"sma_60":471.78,"sma_120":480.77},{"date":"2026-10-21","open":465.97,"high":466.95,"low":455.46,"close":460.76,"volume":560275,"rsi_14":44.9,"sma_20":469.03,"sma_60":471.4,"sma_120":480.37},{"date":"2026-10-22","open":452.29,"high":452.29,"low":433.92,"close":445.8,"volume":925800,"rsi_14":28.16,"sma_20":468.03,"sma_60":471.15,"sma_120":479.85}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":19.35,"pbr":6.23,"per":23.04,"roa":2.03,"roe":6.13,"grade":"C","comment":"PER 23.05배, ROE 6.13%","revenue":6223600000.0,"analysis":"PER 23.1배입니다. ROE 6.1%입니다. 시가총액 235.67억. 매출 62.24억, 영업이익 12.58억.","eps_basis":"TTM","debt_ratio":1.3695131277083865,"market_cap":23556963600,"net_income":901900000.0,"total_debt":5372600000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":35.81,"total_assets":11846200000.0,"total_equity":3923000000.0,"profit_margin":14.49,"revenue_basis":"TTM","dividend_yield":1.08,"net_income_basis":"TTM","operating_income":1257900000.0,"operating_margin":20.21,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":445.8,"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":104.88},{"date":"2016-10-25","close":104.82},{"date":"2016-10-26","close":105.2},{"date":"2016-10-27","close":104.92},{"date":"2016-10-28","close":104.6},{"date":"2016-10-31","close":104.52},{"date":"2016-11-01","close":103.54},{"date":"2016-11-02","close":102.14},{"date":"2016-11-03","close":102.63},{"date":"2016-11-04","close":103.17},{"date":"2016-11-07","close":105.4},{"date":"2016-11-08","close":105.52},{"date":"2016-11-09","close":108.38},{"date":"2016-11-10","close":110.27},{"date":"2016-11-11","close":110.43},{"date":"2016-11-14","close":112.2},{"date":"2016-11-15","close":111.92},{"date":"2016-11-16","close":111.85},{"date":"2016-11-17","close":111.4},{"date":"2016-11-18","close":110.54},{"date":"2016-11-21","close":111.18},{"date":"2016-11-22","close":112.7},{"date":"2016-11-23","close":113.02},{"date":"2016-11-25","close":113.18},{"date":"2016-11-28","close":111.46},{"date":"2016-11-29","close":111.45},{"date":"2016-11-30","close":112.28},{"date":"2016-12-01","close":112.77},{"date":"2016-12-02","close":113.15},{"date":"2016-12-05","close":113.68},{"date":"2016-12-06","close":113.59},{"date":"2016-12-07","close":114.91},{"date":"2016-12-08","close":114.75},{"date":"2016-12-09","close":116.25},{"date":"2016-12-12","close":116.78},{"date":"2016-12-13","close":117.02},{"date":"2016-12-14","close":115.52},{"date":"2016-12-15","close":115.36},{"date":"2016-12-16","close":117.0},{"date":"2016-12-19","close":116.73},{"date":"2016-12-20","close":118.54},{"date":"2016-12-21","close":117.84},{"date":"2016-12-22","close":117.81},{"date":"2016-12-23","close":118.17},{"date":"2016-12-27","close":118.48},{"date":"2016-12-28","close":117.13},{"date":"2016-12-29","close":117.36},{"date":"2016-12-30","close":116.7},{"date":"2017-01-03","close":117.64},{"date":"2017-01-04","close":118.63},{"date":"2017-01-05","close":118.18},{"date":"2017-01-06","close":118.44},{"date":"2017-01-09","close":116.62},{"date":"2017-01-10","close":117.47},{"date":"2017-01-11","close":118.58},{"date":"2017-01-12","close":118.47},{"date":"2017-01-13","close":119.66},{"date":"2017-01-17","close":117.73},{"date":"2017-01-18","close":117.72},{"date":"2017-01-19","close":117.92},{"date":"2017-01-20","close":117.63},{"date":"2017-01-23","close":117.54},{"date":"2017-01-24","close":118.72},{"date":"2017-01-25","close":119.13},{"date":"2017-01-26","close":118.7},{"date":"2017-01-27","close":118.4},{"date":"2017-01-30","close":117.81},{"date":"2017-01-31","close":122.08},{"date":"2017-02-01","close":122.18},{"date":"2017-02-02","close":122.14},{"date":"2017-02-03","close":125.74},{"date":"2017-02-06","close":124.49},{"date":"2017-02-07","close":123.62},{"date":"2017-02-08","close":122.68},{"date":"2017-02-09","close":122.87},{"date":"2017-02-10","close":122.85},{"date":"2017-02-13","close":122.73},{"date":"2017-02-14","close":122.42},{"date":"2017-02-15","close":122.61},{"date":"2017-02-16","close":122.13},{"date":"2017-02-17","close":122.21},{"date":"2017-02-21","close":123.41},{"date":"2017-02-22","close":121.42},{"date":"2017-02-23","close":120.51},{"date":"2017-02-24","close":120.32},{"date":"2017-02-27","close":120.78},{"date":"2017-02-28","close":118.62},{"date":"2017-03-01","close":121.68},{"date":"2017-03-02","close":120.79},{"date":"2017-03-03","close":120.79},{"date":"2017-03-06","close":121.58},{"date":"2017-03-07","close":120.59},{"date":"2017-03-08","close":120.17},{"date":"2017-03-09","close":119.44},{"date":"2017-03-10","close":120.79},{"date":"2017-03-13","close":120.98},{"date":"2017-03-14","close":119.32},{"date":"2017-03-15","close":122.08},{"date":"2017-03-16","close":120.79},{"date":"2017-03-17","close":120.45},{"date":"2017-03-20","close":119.39},{"date":"2017-03-21","close":117.41},{"date":"2017-03-22","close":117.95},{"date":"2017-03-23","close":118.48},{"date":"2017-03-24","close":117.65},{"date":"2017-03-27","close":117.38},{"date":"2017-03-28","close":118.58},{"date":"2017-03-29","close":119.15},{"date":"2017-03-30","close":120.39},{"date":"2017-03-31","close":120.05},{"date":"2017-04-03","close":120.27},{"date":"2017-04-04","close":118.31},{"date":"2017-04-05","close":116.49},{"date":"2017-04-06","close":118.54},{"date":"2017-04-07","close":119.34},{"date":"2017-04-10","close":119.85},{"date":"2017-04-11","close":119.88},{"date":"2017-04-12","close":117.9},{"date":"2017-04-13","close":116.95},{"date":"2017-04-17","close":118.54},{"date":"2017-04-18","close":118.27},{"date":"2017-04-19","close":118.35},{"date":"2017-04-20","close":118.93},{"date":"2017-04-21","close":119.0},{"date":"2017-04-24","close":121.53},{"date":"2017-04-25","close":117.13},{"date":"2017-04-26","close":114.14},{"date":"2017-04-27","close":114.87},{"date":"2017-04-28","close":113.13},{"date":"2017-05-01","close":112.86},{"date":"2017-05-02","close":113.18},{"date":"2017-05-03","close":112.67},{"date":"2017-05-04","close":112.12},{"date":"2017-05-05","close":112.77},{"date":"2017-05-08","close":112.49},{"date":"2017-05-09","close":114.31},{"date":"2017-05-10","close":114.81},{"date":"2017-05-11","close":113.39},{"date":"2017-05-12","close":111.15},{"date":"2017-05-15","close":112.01},{"date":"2017-05-16","close":112.1},{"date":"2017-05-17","close":110.89},{"date":"2017-05-18","close":111.74},{"date":"2017-05-19","close":114.17},{"date":"2017-05-22","close":114.55},{"date":"2017-05-23","close":115.08},{"date":"2017-05-24","close":116.36},{"date":"2017-05-25","close":116.96},{"date":"2017-05-26","close":117.15},{"date":"2017-05-30","close":115.68},{"date":"2017-05-31","close":115.91},{"date":"2017-06-01","close":117.11},{"date":"2017-06-02","close":117.87},{"date":"2017-06-05","close":117.81},{"date":"2017-06-06","close":116.99},{"date":"2017-06-07","close":116.77},{"date":"2017-06-08","close":118.06},{"date":"2017-06-09","close":118.99},{"date":"2017-06-12","close":119.72},{"date":"2017-06-13","close":119.57},{"date":"2017-06-14","close":119.24},{"date":"2017-06-15","close":118.91},{"date":"2017-06-16","close":117.49},{"date":"2017-06-19","close":117.04},{"date":"2017-06-20","close":114.6},{"date":"2017-06-21","close":112.75},{"date":"2017-06-22","close":112.42},{"date":"2017-06-23","close":112.88},{"date":"2017-06-26","close":112.94},{"date":"2017-06-27","close":112.22},{"date":"2017-06-28","close":112.09},{"date":"2017-06-29","close":112.29},{"date":"2017-06-30","close":113.17},{"date":"2017-07-03","close":113.5},{"date":"2017-07-05","close":113.74},{"date":"2017-07-06","close":112.87},{"date":"2017-07-07","close":114.27},{"date":"2017-07-10","close":114.08},{"date":"2017-07-11","close":115.05},{"date":"2017-07-12","close":114.9},{"date":"2017-07-13","close":115.08},{"date":"2017-07-14","close":115.74},{"date":"2017-07-17","close":115.89},{"date":"2017-07-18","close":115.81},{"date":"2017-07-19","close":117.1},{"date":"2017-07-20","close":117.15},{"date":"2017-07-21","close":116.12},{"date":"2017-07-24","close":116.31},{"date":"2017-07-25","close":120.65},{"date":"2017-07-26","close":118.35},{"date":"2017-07-27","close":119.4},{"date":"2017-07-28","close":119.5},{"date":"2017-07-31","close":118.79},{"date":"2017-08-01","close":117.53},{"date":"2017-08-02","close":119.44},{"date":"2017-08-03","close":119.2},{"date":"2017-08-04","close":119.28},{"date":"2017-08-07","close":119.03},{"date":"2017-08-08","close":118.26},{"date":"2017-08-09","close":117.94},{"date":"2017-08-10","close":115.53},{"date":"2017-08-11","close":115.02},{"date":"2017-08-14","close":115.36},{"date":"2017-08-15","close":113.99},{"date":"2017-08-16","close":114.16},{"date":"2017-08-17","close":112.1},{"date":"2017-08-18","close":111.65},{"date":"2017-08-21","close":110.06},{"date":"2017-08-22","close":110.78},{"date":"2017-08-23","close":109.89},{"date":"2017-08-24","close":109.98},{"date":"2017-08-25","close":110.47},{"date":"2017-08-28","close":110.29},{"date":"2017-08-29","close":111.03},{"date":"2017-08-30","close":112.06},{"date":"2017-08-31","close":112.79},{"date":"2017-09-01","close":112.79},{"date":"2017-09-05","close":111.29},{"date":"2017-09-06","close":111.08},{"date":"2017-09-07","close":110.06},{"date":"2017-09-08","close":111.95},{"date":"2017-09-11","close":112.96},{"date":"2017-09-12","close":114.82},{"date":"2017-09-13","close":114.94},{"date":"2017-09-14","close":113.0},{"date":"2017-09-15","close":113.76},{"date":"2017-09-18","close":113.98},{"date":"2017-09-19","close":112.76},{"date":"2017-09-20","close":113.31},{"date":"2017-09-21","close":113.3},{"date":"2017-09-22","close":113.95},{"date":"2017-09-25","close":114.01},{"date":"2017-09-26","close":114.91},{"date":"2017-09-27","close":115.79},{"date":"2017-09-28","close":115.86},{"date":"2017-09-29","close":116.02},{"date":"2017-10-02","close":117.22},{"date":"2017-10-03","close":117.54},{"date":"2017-10-04","close":118.23},{"date":"2017-10-05","close":117.75},{"date":"2017-10-06","close":117.15},{"date":"2017-10-09","close":116.13},{"date":"2017-10-10","close":116.02},{"date":"2017-10-11","close":115.03},{"date":"2017-10-12","close":116.79},{"date":"2017-10-13","close":118.05},{"date":"2017-10-16","close":119.74},{"date":"2017-10-17","close":118.88},{"date":"2017-10-18","close":120.16},{"date":"2017-10-19","close":120.83},{"date":"2017-10-20","close":123.07},{"date":"2017-10-23","close":121.32},{"date":"2017-10-24","close":125.35},{"date":"2017-10-25","close":126.08},{"date":"2017-10-26","close":126.16},{"date":"2017-10-27","close":125.93},{"date":"2017-10-30","close":125.12},{"date":"2017-10-31","close":125.82},{"date":"2017-11-01","close":126.16},{"date":"2017-11-02","close":126.19},{"date":"2017-11-03","close":125.12},{"date":"2017-11-06","close":125.55},{"date":"2017-11-07","close":124.61},{"date":"2017-11-08","close":123.58},{"date":"2017-11-09","close":122.99},{"date":"2017-11-10","close":122.6},{"date":"2017-11-13","close":121.76},{"date":"2017-11-14","close":121.43},{"date":"2017-11-15","close":119.63},{"date":"2017-11-16","close":120.3},{"date":"2017-11-17","close":119.85},{"date":"2017-11-20","close":120.45},{"date":"2017-11-21","close":120.16},{"date":"2017-11-22","close":121.0},{"date":"2017-11-24","close":120.45},{"date":"2017-11-27","close":121.29},{"date":"2017-11-28","close":126.09},{"date":"2017-11-29","close":125.71},{"date":"2017-11-30","close":125.79},{"date":"2017-12-01","close":124.34},{"date":"2017-12-04","close":128.29},{"date":"2017-12-05","close":126.73},{"date":"2017-12-06","close":127.6},{"date":"2017-12-07","close":130.79},{"date":"2017-12-08","close":130.75},{"date":"2017-12-11","close":130.74},{"date":"2017-12-12","close":130.49},{"date":"2017-12-13","close":129.33},{"date":"2017-12-14","close":127.75},{"date":"2017-12-15","close":128.87},{"date":"2017-12-18","close":130.94},{"date":"2017-12-19","close":132.15},{"date":"2017-12-20","close":134.67},{"date":"2017-12-21","close":135.22},{"date":"2017-12-22","close":135.23},{"date":"2017-12-26","close":137.5},{"date":"2017-12-27","close":135.88},{"date":"2017-12-28","close":135.99},{"date":"2017-12-29","close":135.34},{"date":"2018-01-02","close":113.3379},{"date":"2018-01-03","close":112.6116},{"date":"2018-01-04","close":114.4611},{"date":"2018-01-05","close":114.799},{"date":"2018-01-08","close":114.9003},{"date":"2018-01-09","close":114.1571},{"date":"2018-01-10","close":113.3041},{"date":"2018-01-11","close":114.2584},{"date":"2018-01-12","close":116.8343},{"date":"2018-01-16","close":115.1537},{"date":"2018-01-17","close":115.027},{"date":"2018-01-18","close":116.9779},{"date":"2018-01-19","close":116.8089},{"date":"2018-01-22","close":117.0201},{"date":"2018-01-23","close":116.1502},{"date":"2018-01-24","close":115.4154},{"date":"2018-01-25","close":116.6992},{"date":"2018-01-26","close":117.569},{"date":"2018-01-29","close":116.5725},{"date":"2018-01-30","close":117.2228},{"date":"2018-01-31","close":114.8158},{"date":"2018-02-01","close":115.8799},{"date":"2018-02-02","close":113.0423},{"date":"2018-02-05","close":108.8618},{"date":"2018-02-06","close":110.2215},{"date":"2018-02-07","close":112.1471},{"date":"2018-02-08","close":109.4952},{"date":"2018-02-09","close":111.5644},{"date":"2018-02-12","close":112.5947},{"date":"2018-02-13","close":112.8143},{"date":"2018-02-14","close":114.6638},{"date":"2018-02-15","close":115.1115},{"date":"2018-02-16","close":114.4104},{"date":"2018-02-20","close":112.5778},{"date":"2018-02-21","close":113.1605},{"date":"2018-02-22","close":113.4983},{"date":"2018-02-23","close":113.6081},{"date":"2018-02-26","close":113.5152},{"date":"2018-02-27","close":113.133},{"date":"2018-02-28","close":111.3153},{"date":"2018-03-01","close":110.0157},{"date":"2018-03-02","close":109.0134},{"date":"2018-03-05","close":109.4381},{"date":"2018-03-06","close":109.8033},{"date":"2018-03-07","close":106.7964},{"date":"2018-03-08","close":107.0257},{"date":"2018-03-09","close":107.2806},{"date":"2018-03-12","close":106.2443},{"date":"2018-03-13","close":106.635},{"date":"2018-03-14","close":107.3061},{"date":"2018-03-15","close":106.1509},{"date":"2018-03-16","close":107.3315},{"date":"2018-03-19","close":106.5756},{"date":"2018-03-20","close":106.5331},{"date":"2018-03-21","close":106.4821},{"date":"2018-03-22","close":103.2459},{"date":"2018-03-23","close":100.5278},{"date":"2018-03-26","close":101.7679},{"date":"2018-03-27","close":101.5471},{"date":"2018-03-28","close":101.8188},{"date":"2018-03-29","close":103.4412},{"date":"2018-04-02","close":99.6698},{"date":"2018-04-03","close":100.4768},{"date":"2018-04-04","close":100.7741},{"date":"2018-04-05","close":101.9293},{"date":"2018-04-06","close":99.7123},{"date":"2018-04-09","close":99.6953},{"date":"2018-04-10","close":101.0969},{"date":"2018-04-11","close":99.6274},{"date":"2018-04-12","close":100.5362},{"date":"2018-04-13","close":100.6127},{"date":"2018-04-16","close":101.7764},{"date":"2018-04-17","close":102.5663},{"date":"2018-04-18","close":103.6026},{"date":"2018-04-19","close":102.7022},{"date":"2018-04-20","close":101.632},{"date":"2018-04-23","close":100.961},{"date":"2018-04-24","close":92.8831},{"date":"2018-04-25","close":91.6599},{"date":"2018-04-26","close":90.1819},{"date":"2018-04-27","close":89.0013},{"date":"2018-04-30","close":88.2198},{"date":"2018-05-01","close":87.0731},{"date":"2018-05-02","close":87.3874},{"date":"2018-05-03","close":87.1835},{"date":"2018-05-04","close":88.3132},{"date":"2018-05-07","close":88.9843},{"date":"2018-05-08","close":88.2113},{"date":"2018-05-09","close":88.9503},{"date":"2018-05-10","close":88.5765},{"date":"2018-05-11","close":88.9418},{"date":"2018-05-14","close":89.0692},{"date":"2018-05-15","close":89.3495},{"date":"2018-05-16","close":89.7657},{"date":"2018-05-17","close":90.063},{"date":"2018-05-18","close":89.7827},{"date":"2018-05-21","close":90.7765},{"date":"2018-05-22","close":93.9618},{"date":"2018-05-23","close":93.741},{"date":"2018-05-24","close":94.446},{"date":"2018-05-25","close":93.8854},{"date":"2018-05-29","close":92.229},{"date":"2018-05-30","close":94.2052},{"date":"2018-05-31","close":92.1263},{"date":"2018-06-01","close":92.3573},{"date":"2018-06-04","close":92.8877},{"date":"2018-06-05","close":93.9314},{"date":"2018-06-06","close":95.189},{"date":"2018-06-07","close":95.9589},{"date":"2018-06-08","close":95.8135},{"date":"2018-06-11","close":95.8905},{"date":"2018-06-12","close":96.1899},{"date":"2018-06-13","close":95.7964},{"date":"2018-06-14","close":96.5748},{"date":"2018-06-15","close":96.5492},{"date":"2018-06-18","close":96.84},{"date":"2018-06-19","close":94.342},{"date":"2018-06-20","close":93.247},{"date":"2018-06-21","close":92.3231},{"date":"2018-06-22","close":93.4609},{"date":"2018-06-25","close":92.2547},{"date":"2018-06-26","close":91.4933},{"date":"2018-06-27","close":91.3137},{"date":"2018-06-28","close":90.6635},{"date":"2018-06-29","close":90.4582},{"date":"2018-07-02","close":90.7832},{"date":"2018-07-03","close":92.5541},{"date":"2018-07-05","close":92.9476},{"date":"2018-07-06","close":92.8792},{"date":"2018-07-09","close":95.0778},{"date":"2018-07-10","close":97.1052},{"date":"2018-07-11","close":95.0863},{"date":"2018-07-12","close":96.1129},{"date":"2018-07-13","close":96.9769},{"date":"2018-07-16","close":95.9418},{"date":"2018-07-17","close":96.9769},{"date":"2018-07-18","close":98.2259},{"date":"2018-07-19","close":98.8846},{"date":"2018-07-20","close":98.5938},{"date":"2018-07-23","close":97.4816},{"date":"2018-07-24","close":101.4083},{"date":"2018-07-25","close":103.8806},{"date":"2018-07-26","close":105.0612},{"date":"2018-07-27","close":104.3083},{"date":"2018-07-30","close":102.6059},{"date":"2018-07-31","close":105.4376},{"date":"2018-08-01","close":102.5546},{"date":"2018-08-02","close":101.0233},{"date":"2018-08-03","close":102.2809},{"date":"2018-08-06","close":101.6222},{"date":"2018-08-07","close":101.8446},{"date":"2018-08-08","close":101.0404},{"date":"2018-08-09","close":101.126},{"date":"2018-08-10","close":100.8779},{"date":"2018-08-13","close":101.3484},{"date":"2018-08-14","close":103.3844},{"date":"2018-08-15","close":103.3673},{"date":"2018-08-16","close":104.5992},{"date":"2018-08-17","close":105.4461},{"date":"2018-08-20","close":105.737},{"date":"2018-08-21","close":107.1143},{"date":"2018-08-22","close":106.045},{"date":"2018-08-23","close":106.4642},{"date":"2018-08-24","close":106.8406},{"date":"2018-08-27","close":108.5087},{"date":"2018-08-28","close":108.2093},{"date":"2018-08-29","close":108.4916},{"date":"2018-08-30","close":107.9408},{"date":"2018-08-31","close":108.7584},{"date":"2018-09-04","close":108.397},{"date":"2018-09-05","close":109.6794},{"date":"2018-09-06","close":109.9548},{"date":"2018-09-07","close":111.1254},{"date":"2018-09-10","close":112.2013},{"date":"2018-09-11","close":113.5181},{"date":"2018-09-12","close":113.1222},{"date":"2018-09-13","close":114.8866},{"date":"2018-09-14","close":115.6785},{"date":"2018-09-17","close":115.231},{"date":"2018-09-18","close":116.0313},{"date":"2018-09-19","close":116.2207},{"date":"2018-09-20","close":116.9352},{"date":"2018-09-21","close":117.6925},{"date":"2018-09-24","close":116.7372},{"date":"2018-09-25","close":115.7732},{"date":"2018-09-26","close":114.9125},{"date":"2018-09-27","close":114.99},{"date":"2018-09-28","close":114.9641},{"date":"2018-10-01","close":115.1277},{"date":"2018-10-02","close":113.6731},{"date":"2018-10-03","close":112.6918},{"date":"2018-10-04","close":112.821},{"date":"2018-10-05","close":110.6778},{"date":"2018-10-08","close":109.6794},{"date":"2018-10-09","close":108.4228},{"date":"2018-10-10","close":106.2021},{"date":"2018-10-11","close":103.4738},{"date":"2018-10-12","close":104.5754},{"date":"2018-10-15","close":105.7718},{"date":"2018-10-16","close":108.5347},{"date":"2018-10-17","close":106.7186},{"date":"2018-10-18","close":105.4447},{"date":"2018-10-19","close":103.3102},{"date":"2018-10-22","close":104.4291},{"date":"2018-10-23","close":92.2243},{"date":"2018-10-24","close":87.5679},{"date":"2018-10-25","close":87.8434},{"date":"2018-10-26","close":85.8465},{"date":"2018-10-29","close":84.7276},{"date":"2018-10-30","close":85.7088},{"date":"2018-10-31","close":87.5335},{"date":"2018-11-01","close":93.4121},{"date":"2018-11-02","close":92.9301},{"date":"2018-11-05","close":93.0851},{"date":"2018-11-06","close":94.4449},{"date":"2018-11-07","close":95.3229},{"date":"2018-11-08","close":95.3143},{"date":"2018-11-09","close":94.6773},{"date":"2018-11-12","close":92.078},{"date":"2018-11-13","close":92.3276},{"date":"2018-11-14","close":91.1226},{"date":"2018-11-15","close":91.7165},{"date":"2018-11-16","close":92.1813},{"date":"2018-11-19","close":90.6923},{"date":"2018-11-20","close":90.3222},{"date":"2018-11-21","close":91.7682},{"date":"2018-11-23","close":90.7956},{"date":"2018-11-26","close":92.1038},{"date":"2018-11-27","close":90.4513},{"date":"2018-11-28","close":92.3621},{"date":"2018-11-29","close":92.5442},{"date":"2018-11-30","close":95.5631},{"date":"2018-12-03","close":96.8123},{"date":"2018-12-04","close":92.2059},{"date":"2018-12-06","close":92.1886},{"date":"2018-12-07","close":90.2367},{"date":"2018-12-10","close":90.1152},{"date":"2018-12-11","close":90.3061},{"date":"2018-12-12","close":92.2579},{"date":"2018-12-13","close":90.974},{"date":"2018-12-14","close":89.2564},{"date":"2018-12-17","close":88.9268},{"date":"2018-12-18","close":87.0703},{"date":"2018-12-19","close":85.0664},{"date":"2018-12-20","close":84.3204},{"date":"2018-12-21","close":82.7329},{"date":"2018-12-24","close":80.4687},{"date":"2018-12-26","close":84.4939},{"date":"2018-12-27","close":85.7344},{"date":"2018-12-28","close":85.4568},{"date":"2018-12-31","close":86.1768},{"date":"2019-01-02","close":85.8992},{"date":"2019-01-03","close":83.5136},{"date":"2019-01-04","close":87.0703},{"date":"2019-01-07","close":87.4},{"date":"2019-01-08","close":87.7036},{"date":"2019-01-09","close":88.7706},{"date":"2019-01-10","close":89.9504},{"date":"2019-01-11","close":91.5987},{"date":"2019-01-14","close":90.922},{"date":"2019-01-15","close":90.4449},{"date":"2019-01-16","close":91.1302},{"date":"2019-01-17","close":92.4401},{"date":"2019-01-18","close":93.3423},{"date":"2019-01-22","close":90.6097},{"date":"2019-01-23","close":90.1413},{"date":"2019-01-24","close":90.6184},{"date":"2019-01-25","close":91.6247},{"date":"2019-01-28","close":91.6854},{"date":"2019-01-29","close":93.5158},{"date":"2019-01-30","close":93.9236},{"date":"2019-01-31","close":94.8431},{"date":"2019-02-01","close":95.6238},{"date":"2019-02-04","close":96.5087},{"date":"2019-02-05","close":98.8249},{"date":"2019-02-06","close":99.97},{"date":"2019-02-07","close":99.7618},{"date":"2019-02-08","close":100.0394},{"date":"2019-02-11","close":100.0047},{"date":"2019-02-12","close":100.5946},{"date":"2019-02-13","close":101.4014},{"date":"2019-02-14","close":100.4991},{"date":"2019-02-15","close":102.8934},{"date":"2019-02-19","close":102.9542},{"date":"2019-02-20","close":103.9171},{"date":"2019-02-21","close":103.4399},{"date":"2019-02-22","close":104.2641},{"date":"2019-02-25","close":104.6545},{"date":"2019-02-26","close":103.2578},{"date":"2019-02-27","close":103.6247},{"date":"2019-02-28","close":103.1354},{"date":"2019-03-01","close":103.1791},{"date":"2019-03-04","close":102.3404},{"date":"2019-03-05","close":103.249},{"date":"2019-03-06","close":103.9305},{"date":"2019-03-07","close":104.4459},{"date":"2019-03-08","close":102.9171},{"date":"2019-03-11","close":103.948},{"date":"2019-03-12","close":103.7208},{"date":"2019-03-13","close":106.001},{"date":"2019-03-14","close":105.8875},{"date":"2019-03-15","close":108.0717},{"date":"2019-03-18","close":107.6872},{"date":"2019-03-19","close":105.8613},{"date":"2019-03-20","close":103.6596},{"date":"2019-03-21","close":104.4984},{"date":"2019-03-22","close":100.3922},{"date":"2019-03-25","close":100.5582},{"date":"2019-03-26","close":101.1435},{"date":"2019-03-27","close":101.3532},{"date":"2019-03-28","close":102.4103},{"date":"2019-03-29","close":103.0743},{"date":"2019-04-01","close":104.3673},{"date":"2019-04-02","close":104.9876},{"date":"2019-04-03","close":106.2981},{"date":"2019-04-04","close":107.4164},{"date":"2019-04-05","close":109.2423},{"date":"2019-04-08","close":110.0985},{"date":"2019-04-09","close":108.5521},{"date":"2019-04-10","close":107.8794},{"date":"2019-04-11","close":108.9802},{"date":"2019-04-12","close":109.2248},{"date":"2019-04-15","close":108.6657},{"date":"2019-04-16","close":109.5569},{"date":"2019-04-17","close":109.3472},{"date":"2019-04-18","close":110.2296},{"date":"2019-04-22","close":109.784},{"date":"2019-04-23","close":109.6093},{"date":"2019-04-24","close":109.3909},{"date":"2019-04-25","close":107.3989},{"date":"2019-04-26","close":107.696},{"date":"2019-04-29","close":107.6872},{"date":"2019-04-30","close":111.4789},{"date":"2019-05-01","close":110.9809},{"date":"2019-05-02","close":112.4487},{"date":"2019-05-03","close":113.2961},{"date":"2019-05-06","close":112.2652},{"date":"2019-05-07","close":110.3344},{"date":"2019-05-08","close":110.3606},{"date":"2019-05-09","close":109.5569},{"date":"2019-05-10","close":109.9238},{"date":"2019-05-13","close":104.1839},{"date":"2019-05-14","close":105.3283},{"date":"2019-05-15","close":105.573},{"date":"2019-05-16","close":107.2417},{"date":"2019-05-17","close":106.0535},{"date":"2019-05-20","close":103.8781},{"date":"2019-05-21","close":105.4856},{"date":"2019-05-22","close":103.8431},{"date":"2019-05-23","close":102.3579},{"date":"2019-05-24","close":103.0918},{"date":"2019-05-28","close":102.5763},{"date":"2019-05-29","close":102.4889},{"date":"2019-05-30","close":103.0521},{"date":"2019-05-31","close":100.7906},{"date":"2019-06-03","close":102.6034},{"date":"2019-06-04","close":107.2407},{"date":"2019-06-05","close":108.2175},{"date":"2019-06-06","close":108.8687},{"date":"2019-06-07","close":109.0798},{"date":"2019-06-10","close":109.7134},{"date":"2019-06-11","close":109.0183},{"date":"2019-06-12","close":107.8479},{"date":"2019-06-13","close":108.5343},{"date":"2019-06-14","close":107.9799},{"date":"2019-06-17","close":106.4576},{"date":"2019-06-18","close":108.9391},{"date":"2019-06-19","close":108.8511},{"date":"2019-06-20","close":111.227},{"date":"2019-06-21","close":110.5758},{"date":"2019-06-24","close":110.435},{"date":"2019-06-25","close":111.139},{"date":"2019-06-26","close":112.1685},{"date":"2019-06-27","close":113.0221},{"date":"2019-06-28","close":114.7468},{"date":"2019-07-01","close":115.3892},{"date":"2019-07-02","close":114.1924},{"date":"2019-07-03","close":114.9404},{"date":"2019-07-05","close":113.6381},{"date":"2019-07-08","close":113.3917},{"date":"2019-07-09","close":112.3709},{"date":"2019-07-10","close":111.2094},{"date":"2019-07-11","close":110.1974},{"date":"2019-07-12","close":112.6349},{"date":"2019-07-15","close":111.9749},{"date":"2019-07-16","close":112.9693},{"date":"2019-07-17","close":110.2414},{"date":"2019-07-18","close":109.8366},{"date":"2019-07-19","close":110.4174},{"date":"2019-07-22","close":109.4494},{"date":"2019-07-23","close":111.2798},{"date":"2019-07-24","close":112.2301},{"date":"2019-07-25","close":111.3941},{"date":"2019-07-26","close":110.8486},{"date":"2019-07-29","close":110.3206},{"date":"2019-07-30","close":115.8203},{"date":"2019-07-31","close":114.2892},{"date":"2019-08-01","close":112.3533},{"date":"2019-08-02","close":112.5645},{"date":"2019-08-05","close":108.8423},{"date":"2019-08-06","close":110.9454},{"date":"2019-08-07","close":111.3941},{"date":"2019-08-08","close":113.6029},{"date":"2019-08-09","close":111.4206},{"date":"2019-08-12","close":110.5846},{"date":"2019-08-13","close":111.9837},{"date":"2019-08-14","close":108.2087},{"date":"2019-08-15","close":108.3143},{"date":"2019-08-16","close":110.9454},{"date":"2019-08-19","close":112.4677},{"date":"2019-08-20","close":112.3797},{"date":"2019-08-21","close":113.1629},{"date":"2019-08-22","close":112.7493},{"date":"2019-08-23","close":108.8775},{"date":"2019-08-26","close":109.0006},{"date":"2019-08-27","close":108.9303},{"date":"2019-08-28","close":111.7109},{"date":"2019-08-29","close":114.5544},{"date":"2019-08-30","close":116.1666},{"date":"2019-09-03","close":113.0751},{"date":"2019-09-04","close":114.8733},{"date":"2019-09-05","close":117.203},{"date":"2019-09-06","close":118.771},{"date":"2019-09-09","close":119.2847},{"date":"2019-09-10","close":120.0377},{"date":"2019-09-11","close":121.1892},{"date":"2019-09-12","close":120.3034},{"date":"2019-09-13","close":122.1371},{"date":"2019-09-16","close":118.2749},{"date":"2019-09-17","close":118.6735},{"date":"2019-09-18","close":118.142},{"date":"2019-09-19","close":116.4058},{"date":"2019-09-20","close":116.2198},{"date":"2019-09-23","close":117.5308},{"date":"2019-09-24","close":117.4422},{"date":"2019-09-25","close":118.3546},{"date":"2019-09-26","close":117.8763},{"date":"2019-09-27","close":117.0524},{"date":"2019-09-30","close":116.3969},{"date":"2019-10-01","close":115.2099},{"date":"2019-10-02","close":111.5869},{"date":"2019-10-03","close":113.3231},{"date":"2019-10-04","close":115.8654},{"date":"2019-10-07","close":114.4481},{"date":"2019-10-08","close":114.2001},{"date":"2019-10-09","close":114.8999},{"date":"2019-10-10","close":116.4855},{"date":"2019-10-11","close":117.0613},{"date":"2019-10-14","close":117.9294},{"date":"2019-10-15","close":119.0898},{"date":"2019-10-16","close":116.3526},{"date":"2019-10-17","close":118.9127},{"date":"2019-10-18","close":119.6833},{"date":"2019-10-21","close":120.3831},{"date":"2019-10-22","close":121.3575},{"date":"2019-10-23","close":123.262},{"date":"2019-10-24","close":122.9166},{"date":"2019-10-25","close":122.9254},{"date":"2019-10-28","close":124.1922},{"date":"2019-10-29","close":125.7867},{"date":"2019-10-30","close":127.2305},{"date":"2019-10-31","close":125.5209},{"date":"2019-11-01","close":127.3811},{"date":"2019-11-04","close":129.073},{"date":"2019-11-05","close":128.5681},{"date":"2019-11-06","close":127.5671},{"date":"2019-11-07","close":127.5937},{"date":"2019-11-08","close":128.887},{"date":"2019-11-11","close":128.4795},{"date":"2019-11-12","close":129.4451},{"date":"2019-11-13","close":129.6222},{"date":"2019-11-14","close":130.7207},{"date":"2019-11-15","close":131.7305},{"date":"2019-11-18","close":130.8801},{"date":"2019-11-19","close":131.3407},{"date":"2019-11-20","close":129.4628},{"date":"2019-11-21","close":128.7098},{"date":"2019-11-22","close":129.073},{"date":"2019-11-25","close":131.137},{"date":"2019-11-26","close":131.8456},{"date":"2019-11-27","close":132.1843},{"date":"2019-11-29","close":131.0346},{"date":"2019-12-02","close":130.8296},{"date":"2019-12-03","close":129.6977},{"date":"2019-12-04","close":129.8225},{"date":"2019-12-05","close":130.7851},{"date":"2019-12-06","close":131.0524},{"date":"2019-12-09","close":131.302},{"date":"2019-12-10","close":130.6068},{"date":"2019-12-11","close":130.5355},{"date":"2019-12-12","close":131.605},{"date":"2019-12-13","close":130.5265},{"date":"2019-12-16","close":131.3555},{"date":"2019-12-17","close":131.5159},{"date":"2019-12-18","close":132.0863},{"date":"2019-12-19","close":131.2307},{"date":"2019-12-20","close":132.4606},{"date":"2019-12-23","close":132.6032},{"date":"2019-12-24","close":131.7031},{"date":"2019-12-26","close":131.9793},{"date":"2019-12-27","close":132.2022},{"date":"2019-12-30","close":131.9437},{"date":"2019-12-31","close":131.7476},{"date":"2020-01-02","close":132.3537},{"date":"2020-01-03","close":132.3804},{"date":"2020-01-06","close":131.7655},{"date":"2020-01-07","close":131.5694},{"date":"2020-01-08","close":132.0953},{"date":"2020-01-09","close":129.7066},{"date":"2020-01-10","close":128.6103},{"date":"2020-01-13","close":130.1433},{"date":"2020-01-14","close":129.0649},{"date":"2020-01-15","close":130.3572},{"date":"2020-01-16","close":132.2378},{"date":"2020-01-17","close":132.9419},{"date":"2020-01-21","close":132.3091},{"date":"2020-01-22","close":132.8349},{"date":"2020-01-23","close":132.5319},{"date":"2020-01-24","close":130.9633},{"date":"2020-01-27","close":129.7334},{"date":"2020-01-28","close":130.6335},{"date":"2020-01-29","close":131.2307},{"date":"2020-01-30","close":131.9169},{"date":"2020-01-31","close":127.6567},{"date":"2020-02-03","close":129.769},{"date":"2020-02-04","close":128.0399},{"date":"2020-02-05","close":132.2556},{"date":"2020-02-06","close":131.3198},{"date":"2020-02-07","close":129.6086},{"date":"2020-02-10","close":131.2931},{"date":"2020-02-11","close":133.2806},{"date":"2020-02-12","close":132.9152},{"date":"2020-02-13","close":133.2628},{"date":"2020-02-14","close":131.498},{"date":"2020-02-18","close":130.179},{"date":"2020-02-19","close":130.9633},{"date":"2020-02-20","close":130.7494},{"date":"2020-02-21","close":128.8064},{"date":"2020-02-24","close":125.8652},{"date":"2020-02-25","close":121.7208},{"date":"2020-02-26","close":121.4891},{"date":"2020-02-27","close":119.1293},{"date":"2020-02-28","close":119.551},{"date":"2020-03-02","close":125.6972},{"date":"2020-03-03","close":119.7215},{"date":"2020-03-04","close":126.0651},{"date":"2020-03-05","close":122.5478},{"date":"2020-03-06","close":120.7174},{"date":"2020-03-09","close":109.5466},{"date":"2020-03-10","close":116.8413},{"date":"2020-03-11","close":109.5376},{"date":"2020-03-12","close":95.9351},{"date":"2020-03-13","close":106.8996},{"date":"2020-03-16","close":97.3618},{"date":"2020-03-17","close":97.5233},{"date":"2020-03-18","close":86.7382},{"date":"2020-03-19","close":90.9643},{"date":"2020-03-20","close":86.6574},{"date":"2020-03-23","close":77.8015},{"date":"2020-03-24","close":88.4878},{"date":"2020-03-25","close":96.2312},{"date":"2020-03-26","close":101.4263},{"date":"2020-03-27","close":95.98},{"date":"2020-03-30","close":101.3635},{"date":"2020-03-31","close":102.9517},{"date":"2020-04-01","close":98.923},{"date":"2020-04-02","close":101.0226},{"date":"2020-04-03","close":96.7247},{"date":"2020-04-06","close":103.9566},{"date":"2020-04-07","close":104.3424},{"date":"2020-04-08","close":107.7251},{"date":"2020-04-09","close":111.6551},{"date":"2020-04-13","close":106.9086},{"date":"2020-04-14","close":110.8924},{"date":"2020-04-15","close":107.124},{"date":"2020-04-16","close":105.8409},{"date":"2020-04-17","close":108.093},{"date":"2020-04-20","close":104.9436},{"date":"2020-04-21","close":102.871},{"date":"2020-04-22","close":105.8409},{"date":"2020-04-23","close":106.4959},{"date":"2020-04-24","close":107.1599},{"date":"2020-04-27","close":110.0042},{"date":"2020-04-28","close":111.027},{"date":"2020-04-29","close":113.7637},{"date":"2020-04-30","close":111.6461},{"date":"2020-05-01","close":109.5376},{"date":"2020-05-04","close":107.6713},{"date":"2020-05-05","close":109.089},{"date":"2020-05-06","close":106.9355},{"date":"2020-05-07","close":107.0701},{"date":"2020-05-08","close":109.8875},{"date":"2020-05-11","close":109.0082},{"date":"2020-05-12","close":102.5659},{"date":"2020-05-13","close":98.5192},{"date":"2020-05-14","close":101.1572},{"date":"2020-05-15","close":101.9198},{"date":"2020-05-18","close":107.0073},{"date":"2020-05-19","close":105.6524},{"date":"2020-05-20","close":106.5228},{"date":"2020-05-21","close":105.6883},{"date":"2020-05-22","close":104.8539},{"date":"2020-05-26","close":108.425},{"date":"2020-05-27","close":112.4627},{"date":"2020-05-28","close":112.4265},{"date":"2020-05-29","close":110.646},{"date":"2020-06-01","close":112.9688},{"date":"2020-06-02","close":116.2858},{"date":"2020-06-03","close":118.5635},{"date":"2020-06-04","close":120.7236},{"date":"2020-06-05","close":124.5468},{"date":"2020-06-08","close":124.5106},{"date":"2020-06-09","close":122.6216},{"date":"2020-06-10","close":118.9069},{"date":"2020-06-11","close":111.3238},{"date":"2020-06-12","close":112.7609},{"date":"2020-06-15","close":113.3394},{"date":"2020-06-16","close":115.2645},{"date":"2020-06-17","close":116.34},{"date":"2020-06-18","close":114.5957},{"date":"2020-06-19","close":114.0624},{"date":"2020-06-22","close":113.7099},{"date":"2020-06-23","close":113.3936},{"date":"2020-06-24","close":107.5188},{"date":"2020-06-25","close":108.4135},{"date":"2020-06-26","close":107.3651},{"date":"2020-06-29","close":110.3568},{"date":"2020-06-30","close":113.3032},{"date":"2020-07-01","close":111.134},{"date":"2020-07-02","close":111.9565},{"date":"2020-07-06","close":113.6828},{"date":"2020-07-07","close":112.9778},{"date":"2020-07-08","close":113.3846},{"date":"2020-07-09","close":112.7248},{"date":"2020-07-10","close":112.6615},{"date":"2020-07-13","close":112.0559},{"date":"2020-07-14","close":117.1354},{"date":"2020-07-15","close":119.2323},{"date":"2020-07-16","close":118.9521},{"date":"2020-07-17","close":119.2233},{"date":"2020-07-20","close":117.8042},{"date":"2020-07-21","close":118.9069},{"date":"2020-07-22","close":119.7655},{"date":"2020-07-23","close":120.7326},{"date":"2020-07-24","close":119.8378},{"date":"2020-07-27","close":120.1632},{"date":"2020-07-28","close":118.3104},{"date":"2020-07-29","close":121.058},{"date":"2020-07-30","close":120.0186},{"date":"2020-07-31","close":121.989},{"date":"2020-08-03","close":123.4531},{"date":"2020-08-04","close":123.896},{"date":"2020-08-05","close":125.9025},{"date":"2020-08-06","close":126.8696},{"date":"2020-08-07","close":128.5507},{"date":"2020-08-10","close":130.6747},{"date":"2020-08-11","close":130.6385},{"date":"2020-08-12","close":132.9071},{"date":"2020-08-13","close":132.5276},{"date":"2020-08-14","close":132.2292},{"date":"2020-08-17","close":132.5366},{"date":"2020-08-18","close":130.8735},{"date":"2020-08-19","close":131.0},{"date":"2020-08-20","close":129.2919},{"date":"2020-08-21","close":130.1776},{"date":"2020-08-24","close":131.922},{"date":"2020-08-25","close":131.8316},{"date":"2020-08-26","close":132.9342},{"date":"2020-08-27","close":133.2415},{"date":"2020-08-28","close":132.7959},{"date":"2020-08-31","close":131.7956},{"date":"2020-09-01","close":133.1142},{"date":"2020-09-02","close":135.5151},{"date":"2020-09-03","close":133.1415},{"date":"2020-09-04","close":131.2953},{"date":"2020-09-08","close":126.1388},{"date":"2020-09-09","close":128.5579},{"date":"2020-09-10","close":127.7486},{"date":"2020-09-11","close":128.0123},{"date":"2020-09-14","close":129.9767},{"date":"2020-09-15","close":130.5587},{"date":"2020-09-16","close":130.204},{"date":"2020-09-17","close":130.1767},{"date":"2020-09-18","close":126.439},{"date":"2020-09-21","close":122.1737},{"date":"2020-09-22","close":123.4651},{"date":"2020-09-23","close":120.0638},{"date":"2020-09-24","close":120.9187},{"date":"2020-09-25","close":121.7008},{"date":"2020-09-28","close":124.5564},{"date":"2020-09-29","close":124.4018},{"date":"2020-09-30","close":124.4473},{"date":"2020-10-01","close":123.838},{"date":"2020-10-02","close":125.0566},{"date":"2020-10-05","close":127.5302},{"date":"2020-10-06","close":126.6208},{"date":"2020-10-07","close":128.4579},{"date":"2020-10-08","close":130.1404},{"date":"2020-10-09","close":131.0316},{"date":"2020-10-12","close":133.2325},{"date":"2020-10-13","close":131.5409},{"date":"2020-10-14","close":131.459},{"date":"2020-10-15","close":131.259},{"date":"2020-10-16","close":131.4772},{"date":"2020-10-19","close":132.8596},{"date":"2020-10-20","close":134.1419},{"date":"2020-10-21","close":133.9509},{"date":"2020-10-22","close":136.1062},{"date":"2020-10-23","close":139.4985},{"date":"2020-10-26","close":135.506},{"date":"2020-10-27","close":134.9331},{"date":"2020-10-28","close":131.1771},{"date":"2020-10-29","close":131.5409},{"date":"2020-10-30","close":132.3321},{"date":"2020-11-02","close":136.3609},{"date":"2020-11-03","close":139.7349},{"date":"2020-11-04","close":136.1062},{"date":"2020-11-05","close":139.3893},{"date":"2020-11-06","close":139.5894},{"date":"2020-11-09","close":144.2457},{"date":"2020-11-10","close":145.5826},{"date":"2020-11-11","close":142.9634},{"date":"2020-11-12","close":138.8437},{"date":"2020-11-13","close":141.3992},{"date":"2020-11-16","close":144.7459},{"date":"2020-11-17","close":141.6356},{"date":"2020-11-18","close":141.2809},{"date":"2020-11-19","close":143.4636},{"date":"2020-11-20","close":143.2089},{"date":"2020-11-23","close":145.8281},{"date":"2020-11-24","close":149.2749},{"date":"2020-11-25","close":147.838},{"date":"2020-11-27","close":148.4327},{"date":"2020-11-30","close":147.8471},{"date":"2020-12-01","close":147.9386},{"date":"2020-12-02","close":143.8305},{"date":"2020-12-03","close":142.9613},{"date":"2020-12-04","close":147.7648},{"date":"2020-12-07","close":145.4225},{"date":"2020-12-08","close":147.3622},{"date":"2020-12-09","close":147.8746},{"date":"2020-12-10","close":146.3466},{"date":"2020-12-11","close":146.7583},{"date":"2020-12-14","close":144.2972},{"date":"2020-12-15","close":146.2643},{"date":"2020-12-16","close":143.1717},{"date":"2020-12-17","close":145.45},{"date":"2020-12-18","close":142.394},{"date":"2020-12-21","close":143.6475},{"date":"2020-12-22","close":144.4527},{"date":"2020-12-23","close":145.9989},{"date":"2020-12-24","close":147.1518},{"date":"2020-12-28","close":144.8278},{"date":"2020-12-29","close":143.4554},{"date":"2020-12-30","close":143.0162},{"date":"2020-12-31","close":143.4554},{"date":"2021-01-04","close":142.7875},{"date":"2021-01-05","close":144.9467},{"date":"2021-01-06","close":153.776},{"date":"2021-01-07","close":154.1695},{"date":"2021-01-08","close":153.1996},{"date":"2021-01-11","close":154.9106},{"date":"2021-01-12","close":157.2986},{"date":"2021-01-13","close":151.571},{"date":"2021-01-14","close":150.5005},{"date":"2021-01-15","close":148.7438},{"date":"2021-01-19","close":151.4612},{"date":"2021-01-20","close":152.3853},{"date":"2021-01-21","close":151.4704},{"date":"2021-01-22","close":152.2755},{"date":"2021-01-25","close":150.1345},{"date":"2021-01-26","close":149.5032},{"date":"2021-01-27","close":147.4537},{"date":"2021-01-28","close":146.246},{"date":"2021-01-29","close":142.3666},{"date":"2021-02-01","close":145.4408},{"date":"2021-02-02","close":144.9742},{"date":"2021-02-03","close":147.6916},{"date":"2021-02-04","close":145.4134},{"date":"2021-02-05","close":148.1399},{"date":"2021-02-08","close":150.2626},{"date":"2021-02-09","close":148.7255},{"date":"2021-02-10","close":148.1857},{"date":"2021-02-11","close":150.3816},{"date":"2021-02-12","close":151.1593},{"date":"2021-02-16","close":152.4036},{"date":"2021-02-17","close":154.0322},{"date":"2021-02-18","close":153.5473},{"date":"2021-02-19","close":155.981},{"date":"2021-02-22","close":163.0353},{"date":"2021-02-23","close":164.9202},{"date":"2021-02-24","close":162.8524},{"date":"2021-02-25","close":163.3032},{"date":"2021-02-26","close":163.3124},{"date":"2021-03-01","close":167.5628},{"date":"2021-03-02","close":166.5048},{"date":"2021-03-03","close":165.0236},{"date":"2021-03-04","close":160.8927},{"date":"2021-03-05","close":166.2564},{"date":"2021-03-08","close":170.6817},{"date":"2021-03-09","close":169.0533},{"date":"2021-03-10","close":172.6229},{"date":"2021-03-11","close":169.8168},{"date":"2021-03-12","close":172.485},{"date":"2021-03-15","close":174.8126},{"date":"2021-03-16","close":173.9569},{"date":"2021-03-17","close":174.6654},{"date":"2021-03-18","close":171.2981},{"date":"2021-03-19","close":168.8141},{"date":"2021-03-22","close":169.6237},{"date":"2021-03-23","close":163.7908},{"date":"2021-03-24","close":164.9132},{"date":"2021-03-25","close":169.0441},{"date":"2021-03-26","close":174.003},{"date":"2021-03-29","close":173.6349},{"date":"2021-03-30","close":172.577},{"date":"2021-03-31","close":171.9421},{"date":"2021-04-01","close":175.1622},{"date":"2021-04-05","close":177.0298},{"date":"2021-04-06","close":177.269},{"date":"2021-04-07","close":172.761},{"date":"2021-04-08","close":171.1877},{"date":"2021-04-09","close":172.4482},{"date":"2021-04-12","close":172.4573},{"date":"2021-04-13","close":169.1821},{"date":"2021-04-14","close":170.1389},{"date":"2021-04-15","close":172.3377},{"date":"2021-04-16","close":174.141},{"date":"2021-04-19","close":173.9294},{"date":"2021-04-20","close":170.9485},{"date":"2021-04-21","close":174.7482},{"date":"2021-04-22","close":173.3037},{"date":"2021-04-23","close":175.8338},{"date":"2021-04-26","close":175.245},{"date":"2021-04-27","close":178.5571},{"date":"2021-04-28","close":176.1098},{"date":"2021-04-29","close":180.2499},{"date":"2021-04-30","close":176.6526},{"date":"2021-05-03","close":178.1338},{"date":"2021-05-04","close":179.8543},{"date":"2021-05-05","close":182.2832},{"date":"2021-05-06","close":183.8011},{"date":"2021-05-07","close":183.2491},{"date":"2021-05-10","close":181.6943},{"date":"2021-05-11","close":180.1671},{"date":"2021-05-12","close":173.681},{"date":"2021-05-13","close":176.4042},{"date":"2021-05-14","close":178.5663},{"date":"2021-05-17","close":177.453},{"date":"2021-05-18","close":173.9018},{"date":"2021-05-19","close":173.0462},{"date":"2021-05-20","close":173.4326},{"date":"2021-05-21","close":173.267},{"date":"2021-05-24","close":173.8189},{"date":"2021-05-25","close":172.6229},{"date":"2021-05-26","close":174.2146},{"date":"2021-05-27","close":175.5093},{"date":"2021-05-28","close":176.3047},{"date":"2021-06-01","close":177.5716},{"date":"2021-06-02","close":176.0827},{"date":"2021-06-03","close":176.7393},{"date":"2021-06-04","close":177.2387},{"date":"2021-06-07","close":175.6203},{"date":"2021-06-08","close":175.5463},{"date":"2021-06-09","close":172.7349},{"date":"2021-06-10","close":170.7373},{"date":"2021-06-11","close":170.5986},{"date":"2021-06-14","close":169.4704},{"date":"2021-06-15","close":170.4137},{"date":"2021-06-16","close":167.8519},{"date":"2021-06-17","close":163.2464},{"date":"2021-06-18","close":162.1274},{"date":"2021-06-21","close":166.5295},{"date":"2021-06-22","close":168.4253},{"date":"2021-06-23","close":168.9155},{"date":"2021-06-24","close":170.3397},{"date":"2021-06-25","close":171.6806},{"date":"2021-06-28","close":170.8483},{"date":"2021-06-29","close":171.246},{"date":"2021-06-30","close":172.7904},{"date":"2021-07-01","close":172.439},{"date":"2021-07-02","close":172.254},{"date":"2021-07-06","close":169.609},{"date":"2021-07-07","close":172.7534},{"date":"2021-07-08","close":171.1535},{"date":"2021-07-09","close":175.2411},{"date":"2021-07-12","close":177.1277},{"date":"2021-07-13","close":174.7047},{"date":"2021-07-14","close":176.4341},{"date":"2021-07-15","close":177.7566},{"date":"2021-07-16","close":176.767},{"date":"2021-07-19","close":173.3637},{"date":"2021-07-20","close":181.8257},{"date":"2021-07-21","close":182.5286},{"date":"2021-07-22","close":180.8454},{"date":"2021-07-23","close":180.7807},{"date":"2021-07-26","close":179.6987},{"date":"2021-07-27","close":181.4003},{"date":"2021-07-28","close":181.1506},{"date":"2021-07-29","close":182.8708},{"date":"2021-07-30","close":185.3862},{"date":"2021-08-02","close":182.3344},{"date":"2021-08-03","close":186.126},{"date":"2021-08-04","close":184.7851},{"date":"2021-08-05","close":184.0915},{"date":"2021-08-06","close":185.1827},{"date":"2021-08-09","close":182.9632},{"date":"2021-08-10","close":186.5792},{"date":"2021-08-11","close":188.4011},{"date":"2021-08-12","close":190.3432},{"date":"2021-08-13","close":191.3789},{"date":"2021-08-16","close":189.631},{"date":"2021-08-17","close":188.3548},{"date":"2021-08-18","close":185.7746},{"date":"2021-08-19","close":183.5088},{"date":"2021-08-20","close":187.1434},{"date":"2021-08-23","close":188.1144},{"date":"2021-08-24","close":189.5756},{"date":"2021-08-25","close":192.5627},{"date":"2021-08-26","close":190.001},{"date":"2021-08-27","close":192.5442},{"date":"2021-08-30","close":193.8172},{"date":"2021-08-31","close":191.5128},{"date":"2021-09-01","close":188.623},{"date":"2021-09-02","close":188.5673},{"date":"2021-09-03","close":187.9169},{"date":"2021-09-07","close":184.0329},{"date":"2021-09-08","close":183.7728},{"date":"2021-09-09","close":180.8365},{"date":"2021-09-10","close":178.5322},{"date":"2021-09-13","close":178.0676},{"date":"2021-09-14","close":177.6216},{"date":"2021-09-15","close":177.7982},{"date":"2021-09-16","close":174.7969},{"date":"2021-09-17","close":172.3439},{"date":"2021-09-20","close":170.6063},{"date":"2021-09-21","close":166.9453},{"date":"2021-09-22","close":168.4878},{"date":"2021-09-23","close":171.9443},{"date":"2021-09-24","close":170.5134},{"date":"2021-09-27","close":172.1859},{"date":"2021-09-28","close":170.7921},{"date":"2021-09-29","close":171.7399},{"date":"2021-09-30","close":167.8745},{"date":"2021-10-01","close":167.2613},{"date":"2021-10-04","close":167.6515},{"date":"2021-10-05","close":170.4205},{"date":"2021-10-06","close":170.9501},{"date":"2021-10-07","close":170.8479},{"date":"2021-10-08","close":167.7166},{"date":"2021-10-11","close":166.9175},{"date":"2021-10-12","close":166.3042},{"date":"2021-10-13","close":169.1661},{"date":"2021-10-14","close":174.1093},{"date":"2021-10-15","close":174.9642},{"date":"2021-10-18","close":175.4566},{"date":"2021-10-19","close":176.3579},{"date":"2021-10-20","close":177.826},{"date":"2021-10-21","close":177.2964},{"date":"2021-10-22","close":178.4671},{"date":"2021-10-25","close":176.7668},{"date":"2021-10-26","close":177.7796},{"date":"2021-10-27","close":177.1663},{"date":"2021-10-28","close":183.6519},{"date":"2021-10-29","close":185.2502},{"date":"2021-11-01","close":186.4116},{"date":"2021-11-02","close":188.2514},{"date":"2021-11-03","close":187.6381},{"date":"2021-11-04","close":189.5987},{"date":"2021-11-05","close":191.104},{"date":"2021-11-08","close":193.1853},{"date":"2021-11-09","close":193.845},{"date":"2021-11-10","close":193.3247},{"date":"2021-11-11","close":193.2318},{"date":"2021-11-12","close":193.4269},{"date":"2021-11-15","close":193.5199},{"date":"2021-11-16","close":194.449},{"date":"2021-11-17","close":194.3468},{"date":"2021-11-18","close":194.765},{"date":"2021-11-19","close":195.2202},{"date":"2021-11-22","close":193.7336},{"date":"2021-11-23","close":194.1331},{"date":"2021-11-24","close":193.7336},{"date":"2021-11-26","close":189.3664},{"date":"2021-11-29","close":188.0588},{"date":"2021-11-30","close":182.7818},{"date":"2021-12-01","close":183.1087},{"date":"2021-12-02","close":189.0955},{"date":"2021-12-03","close":188.9181},{"date":"2021-12-06","close":191.1597},{"date":"2021-12-07","close":195.2599},{"date":"2021-12-08","close":195.2132},{"date":"2021-12-09","close":193.8683},{"date":"2021-12-10","close":194.5314},{"date":"2021-12-13","close":196.1845},{"date":"2021-12-14","close":192.6915},{"date":"2021-12-15","close":193.9803},{"date":"2021-12-16","close":194.5314},{"date":"2021-12-17","close":191.4586},{"date":"2021-12-20","close":188.6939},{"date":"2021-12-21","close":192.4859},{"date":"2021-12-22","close":190.4498},{"date":"2021-12-23","close":190.9075},{"date":"2021-12-27","close":194.6434},{"date":"2021-12-28","close":195.5494},{"date":"2021-12-29","close":196.2686},{"date":"2021-12-30","close":193.7468},{"date":"2021-12-31","close":194.522},{"date":"2022-01-03","close":191.7387},{"date":"2022-01-04","close":195.6708},{"date":"2022-01-05","close":190.7487},{"date":"2022-01-06","close":190.8234},{"date":"2022-01-07","close":186.8353},{"date":"2022-01-10","close":183.3609},{"date":"2022-01-11","close":187.1061},{"date":"2022-01-12","close":189.0395},{"date":"2022-01-13","close":186.9007},{"date":"2022-01-14","close":186.8447},{"date":"2022-01-18","close":185.8826},{"date":"2022-01-19","close":184.3322},{"date":"2022-01-20","close":181.25},{"date":"2022-01-21","close":181.8291},{"date":"2022-01-24","close":181.4182},{"date":"2022-01-25","close":174.9082},{"date":"2022-01-26","close":173.9462},{"date":"2022-01-27","close":170.6866},{"date":"2022-01-28","close":170.7146},{"date":"2022-01-31","close":174.9269},{"date":"2022-02-01","close":176.0944},{"date":"2022-02-02","close":175.9263},{"date":"2022-02-03","close":173.1897},{"date":"2022-02-04","close":174.3759},{"date":"2022-02-07","close":173.2551},{"date":"2022-02-08","close":176.0851},{"date":"2022-02-09","close":179.4194},{"date":"2022-02-10","close":174.1517},{"date":"2022-02-11","close":171.2096},{"date":"2022-02-14","close":171.2003},{"date":"2022-02-15","close":173.0403},{"date":"2022-02-16","close":173.0963},{"date":"2022-02-17","close":168.9587},{"date":"2022-02-18","close":167.5111},{"date":"2022-02-22","close":165.6617},{"date":"2022-02-23","close":163.224},{"date":"2022-02-24","close":164.513},{"date":"2022-02-25","close":169.7183},{"date":"2022-02-28","close":167.4821},{"date":"2022-03-01","close":165.3492},{"date":"2022-03-02","close":170.3948},{"date":"2022-03-03","close":169.8029},{"date":"2022-03-04","close":169.9532},{"date":"2022-03-07","close":166.8431},{"date":"2022-03-08","close":168.4029},{"date":"2022-03-09","close":170.4136},{"date":"2022-03-10","close":169.0324},{"date":"2022-03-11","close":167.4726},{"date":"2022-03-14","close":168.074},{"date":"2022-03-15","close":171.3531},{"date":"2022-03-16","close":176.2955},{"date":"2022-03-17","close":176.8592},{"date":"2022-03-18","close":178.1276},{"date":"2022-03-21","close":178.4659},{"date":"2022-03-22","close":175.7034},{"date":"2022-03-23","close":169.5397},{"date":"2022-03-24","close":171.0244},{"date":"2022-03-25","close":175.1021},{"date":"2022-03-28","close":175.9854},{"date":"2022-03-29","close":180.2417},{"date":"2022-03-30","close":179.1236},{"date":"2022-03-31","close":172.6686},{"date":"2022-04-01","close":174.3411},{"date":"2022-04-04","close":174.0404},{"date":"2022-04-05","close":170.7706},{"date":"2022-04-06","close":171.6444},{"date":"2022-04-07","close":173.2323},{"date":"2022-04-08","close":173.2699},{"date":"2022-04-11","close":172.0109},{"date":"2022-04-12","close":170.5827},{"date":"2022-04-13","close":173.223},{"date":"2022-04-14","close":173.8243},{"date":"2022-04-18","close":171.278},{"date":"2022-04-19","close":177.2256},{"date":"2022-04-20","close":179.4619},{"date":"2022-04-21","close":182.431},{"date":"2022-04-22","close":180.1572},{"date":"2022-04-25","close":177.9021},{"date":"2022-04-26","close":183.4927},{"date":"2022-04-27","close":184.4698},{"date":"2022-04-28","close":191.404},{"date":"2022-04-29","close":183.5584},{"date":"2022-05-02","close":182.6564},{"date":"2022-05-03","close":183.2954},{"date":"2022-05-04","close":188.106},{"date":"2022-05-05","close":184.9866},{"date":"2022-05-06","close":184.639},{"date":"2022-05-09","close":185.0336},{"date":"2022-05-10","close":180.2887},{"date":"2022-05-11","close":177.8082},{"date":"2022-05-12","close":182.7034},{"date":"2022-05-13","close":182.4497},{"date":"2022-05-16","close":181.1249},{"date":"2022-05-17","close":183.4175},{"date":"2022-05-18","close":177.5827},{"date":"2022-05-19","close":177.4229},{"date":"2022-05-20","close":174.7639},{"date":"2022-05-23","close":176.1169},{"date":"2022-05-24","close":173.1572},{"date":"2022-05-25","close":171.9075},{"date":"2022-05-26","close":175.431},{"date":"2022-05-27","close":181.8469},{"date":"2022-05-31","close":179.3996},{"date":"2022-06-01","close":178.3885},{"date":"2022-06-02","close":181.2138},{"date":"2022-06-03","close":182.7635},{"date":"2022-06-06","close":187.0533},{"date":"2022-06-07","close":192.411},{"date":"2022-06-08","close":188.4423},{"date":"2022-06-09","close":187.8659},{"date":"2022-06-10","close":184.7099},{"date":"2022-06-13","close":173.7396},{"date":"2022-06-14","close":171.3207},{"date":"2022-06-15","close":171.6608},{"date":"2022-06-16","close":163.4685},{"date":"2022-06-17","close":161.8905},{"date":"2022-06-21","close":164.5268},{"date":"2022-06-22","close":163.7425},{"date":"2022-06-23","close":164.4134},{"date":"2022-06-24","close":173.2199},{"date":"2022-06-27","close":175.8751},{"date":"2022-06-28","close":170.9333},{"date":"2022-06-29","close":169.6293},{"date":"2022-06-30","close":168.7411},{"date":"2022-07-01","close":171.5474},{"date":"2022-07-05","close":172.2845},{"date":"2022-07-06","close":172.9459},{"date":"2022-07-07","close":176.1302},{"date":"2022-07-08","close":175.4215},{"date":"2022-07-11","close":174.8073},{"date":"2022-07-12","close":174.8262},{"date":"2022-07-13","close":175.346},{"date":"2022-07-14","close":176.8483},{"date":"2022-07-15","close":179.3335},{"date":"2022-07-18","close":172.9175},{"date":"2022-07-19","close":181.1666},{"date":"2022-07-20","close":181.7808},{"date":"2022-07-21","close":184.3604},{"date":"2022-07-22","close":183.0186},{"date":"2022-07-25","close":184.7572},{"date":"2022-07-26","close":192.8362},{"date":"2022-07-27","close":198.1559},{"date":"2022-07-28","close":205.1955},{"date":"2022-07-29","close":206.953},{"date":"2022-08-01","close":202.9372},{"date":"2022-08-02","close":200.7261},{"date":"2022-08-03","close":202.3797},{"date":"2022-08-04","close":202.3703},{"date":"2022-08-05","close":201.7561},{"date":"2022-08-08","close":202.3419},{"date":"2022-08-09","close":201.6899},{"date":"2022-08-10","close":206.0931},{"date":"2022-08-11","close":207.2176},{"date":"2022-08-12","close":210.2129},{"date":"2022-08-15","close":208.7483},{"date":"2022-08-16","close":208.6255},{"date":"2022-08-17","close":209.0034},{"date":"2022-08-18","close":211.5641},{"date":"2022-08-19","close":211.7342},{"date":"2022-08-22","close":208.3326},{"date":"2022-08-23","close":206.5373},{"date":"2022-08-24","close":205.4222},{"date":"2022-08-25","close":208.4743},{"date":"2022-08-26","close":199.3465},{"date":"2022-08-29","close":199.7056},{"date":"2022-08-30","close":196.4864},{"date":"2022-08-31","close":195.9071},{"date":"2022-09-01","close":197.7304},{"date":"2022-09-02","close":195.9451},{"date":"2022-09-06","close":197.7968},{"date":"2022-09-07","close":203.751},{"date":"2022-09-08","close":208.5371},{"date":"2022-09-09","close":212.7724},{"date":"2022-09-12","close":213.703},{"date":"2022-09-13","close":208.8979},{"date":"2022-09-14","close":208.0053},{"date":"2022-09-15","close":209.0594},{"date":"2022-09-16","close":208.0717},{"date":"2022-09-19","close":215.5738},{"date":"2022-09-20","close":212.6204},{"date":"2022-09-21","close":215.6972},{"date":"2022-09-22","close":210.9017},{"date":"2022-09-23","close":208.9169},{"date":"2022-09-26","close":208.8125},{"date":"2022-09-27","close":206.182},{"date":"2022-09-28","close":210.8161},{"date":"2022-09-29","close":209.2303},{"date":"2022-09-30","close":211.7658},{"date":"2022-10-03","close":215.6687},{"date":"2022-10-04","close":224.1963},{"date":"2022-10-05","close":225.6303},{"date":"2022-10-06","close":223.1612},{"date":"2022-10-07","close":217.5585},{"date":"2022-10-10","close":218.5271},{"date":"2022-10-11","close":217.2451},{"date":"2022-10-12","close":214.0639},{"date":"2022-10-13","close":215.099},{"date":"2022-10-14","close":206.6948},{"date":"2022-10-17","close":212.459},{"date":"2022-10-18","close":218.2137},{"date":"2022-10-19","close":206.7423},{"date":"2022-10-20","close":201.7473},{"date":"2022-10-21","close":205.9161},{"date":"2022-10-24","close":211.9652},{"date":"2022-10-25","close":225.3929},{"date":"2022-10-26","close":226.0671},{"date":"2022-10-27","close":227.3586},{"date":"2022-10-28","close":225.127},{"date":"2022-10-31","close":225.5163},{"date":"2022-11-01","close":227.3111},{"date":"2022-11-02","close":223.5126},{"date":"2022-11-03","close":223.7121},{"date":"2022-11-04","close":225.8867},{"date":"2022-11-07","close":225.6778},{"date":"2022-11-08","close":230.198},{"date":"2022-11-09","close":227.5865},{"date":"2022-11-10","close":241.5079},{"date":"2022-11-11","close":237.9849},{"date":"2022-11-14","close":236.7978},{"date":"2022-11-15","close":237.0638},{"date":"2022-11-16","close":235.4019},{"date":"2022-11-17","close":237.2157},{"date":"2022-11-18","close":240.7197},{"date":"2022-11-21","close":241.0047},{"date":"2022-11-22","close":246.1326},{"date":"2022-11-23","close":243.1793},{"date":"2022-11-25","close":245.4964},{"date":"2022-11-28","close":236.9403},{"date":"2022-11-29","close":238.0564},{"date":"2022-11-30","close":242.3489},{"date":"2022-12-01","close":240.6987},{"date":"2022-12-02","close":238.3616},{"date":"2022-12-05","close":234.9085},{"date":"2022-12-06","close":234.1072},{"date":"2022-12-07","close":235.4045},{"date":"2022-12-08","close":239.3537},{"date":"2022-12-09","close":238.5715},{"date":"2022-12-12","close":243.341},{"date":"2022-12-13","close":243.9992},{"date":"2022-12-14","close":237.3886},{"date":"2022-12-15","close":230.0245},{"date":"2022-12-16","close":221.9545},{"date":"2022-12-19","close":225.8654},{"date":"2022-12-20","close":225.0737},{"date":"2022-12-21","close":228.4983},{"date":"2022-12-22","close":223.9195},{"date":"2022-12-23","close":224.8543},{"date":"2022-12-27","close":226.0085},{"date":"2022-12-28","close":223.6906},{"date":"2022-12-29","close":224.4918},{"date":"2022-12-30","close":223.8623},{"date":"2023-01-03","close":223.681},{"date":"2023-01-04","close":218.7303},{"date":"2023-01-05","close":214.0847},{"date":"2023-01-06","close":218.3201},{"date":"2023-01-09","close":220.7144},{"date":"2023-01-10","close":223.929},{"date":"2023-01-11","close":225.8654},{"date":"2023-01-12","close":223.7955},{"date":"2023-01-13","close":225.522},{"date":"2023-01-17","close":219.3789},{"date":"2023-01-18","close":217.4616},{"date":"2023-01-19","close":213.2453},{"date":"2023-01-20","close":214.3709},{"date":"2023-01-23","close":214.2851},{"date":"2023-01-24","close":218.8638},{"date":"2023-01-25","close":217.4902},{"date":"2023-01-26","close":220.247},{"date":"2023-01-27","close":220.3805},{"date":"2023-01-30","close":219.2931},{"date":"2023-01-31","close":218.3582},{"date":"2023-02-01","close":227.3631},{"date":"2023-02-02","close":225.9799},{"date":"2023-02-03","close":230.1103},{"date":"2023-02-06","close":231.0356},{"date":"2023-02-07","close":233.3727},{"date":"2023-02-08","close":228.0499},{"date":"2023-02-09","close":229.5284},{"date":"2023-02-10","close":231.627},{"date":"2023-02-13","close":234.05},{"date":"2023-02-14","close":234.1072},{"date":"2023-02-15","close":239.4395},{"date":"2023-02-16","close":238.7145},{"date":"2023-02-17","close":240.4411},{"date":"2023-02-21","close":237.2646},{"date":"2023-02-22","close":235.9864},{"date":"2023-02-23","close":238.6669},{"date":"2023-02-24","close":241.7766},{"date":"2023-02-27","close":241.2879},{"date":"2023-02-28","close":241.0101},{"date":"2023-03-01","close":239.1896},{"date":"2023-03-02","close":239.0938},{"date":"2023-03-03","close":242.4473},{"date":"2023-03-06","close":242.1599},{"date":"2023-03-07","close":239.3813},{"date":"2023-03-08","close":240.5598},{"date":"2023-03-09","close":236.4973},{"date":"2023-03-10","close":229.2729},{"date":"2023-03-13","close":227.0692},{"date":"2023-03-14","close":235.6637},{"date":"2023-03-15","close":224.5493},{"date":"2023-03-16","close":231.5245},{"date":"2023-03-17","close":225.1337},{"date":"2023-03-20","close":231.4095},{"date":"2023-03-21","close":231.8886},{"date":"2023-03-22","close":226.3697},{"date":"2023-03-23","close":221.9431},{"date":"2023-03-24","close":220.64},{"date":"2023-03-27","close":223.7923},{"date":"2023-03-28","close":226.6093},{"date":"2023-03-29","close":229.9628},{"date":"2023-03-30","close":230.1064},{"date":"2023-03-31","close":233.1246},{"date":"2023-04-03","close":234.1115},{"date":"2023-04-04","close":221.0425},{"date":"2023-04-05","close":214.6325},{"date":"2023-04-06","close":212.0168},{"date":"2023-04-10","close":215.1212},{"date":"2023-04-11","close":215.1308},{"date":"2023-04-12","close":217.277},{"date":"2023-04-13","close":217.1045},{"date":"2023-04-14","close":218.1968},{"date":"2023-04-17","close":221.809},{"date":"2023-04-18","close":223.6773},{"date":"2023-04-19","close":222.4126},{"date":"2023-04-20","close":221.4353},{"date":"2023-04-21","close":220.9754},{"date":"2023-04-24","close":222.6618},{"date":"2023-04-25","close":248.5507},{"date":"2023-04-26","close":249.1351},{"date":"2023-04-27","close":255.8133},{"date":"2023-04-28","close":258.0458},{"date":"2023-05-01","close":261.4376},{"date":"2023-05-02","close":268.0679},{"date":"2023-05-03","close":261.8304},{"date":"2023-05-04","close":258.2278},{"date":"2023-05-05","close":260.6998},{"date":"2023-05-08","close":259.2339},{"date":"2023-05-09","close":259.5788},{"date":"2023-05-10","close":260.7957},{"date":"2023-05-11","close":261.3323},{"date":"2023-05-12","close":262.0699},{"date":"2023-05-15","close":262.1274},{"date":"2023-05-16","close":258.7644},{"date":"2023-05-17","close":263.4976},{"date":"2023-05-18","close":268.8248},{"date":"2023-05-19","close":268.2883},{"date":"2023-05-22","close":270.6644},{"date":"2023-05-23","close":264.2449},{"date":"2023-05-24","close":263.5167},{"date":"2023-05-25","close":274.6024},{"date":"2023-05-26","close":278.732},{"date":"2023-05-30","close":277.8567},{"date":"2023-05-31","close":271.6816},{"date":"2023-06-01","close":276.2889},{"date":"2023-06-02","close":283.2526},{"date":"2023-06-05","close":283.0122},{"date":"2023-06-06","close":284.8685},{"date":"2023-06-07","close":292.8806},{"date":"2023-06-08","close":293.9964},{"date":"2023-06-09","close":295.1506},{"date":"2023-06-12","close":298.8441},{"date":"2023-06-13","close":303.4994},{"date":"2023-06-14","close":303.4128},{"date":"2023-06-15","close":308.7702},{"date":"2023-06-16","close":308.1548},{"date":"2023-06-20","close":308.8088},{"date":"2023-06-21","close":310.4535},{"date":"2023-06-22","close":309.1646},{"date":"2023-06-23","close":304.971},{"date":"2023-06-26","close":307.2602},{"date":"2023-06-27","close":310.9825},{"date":"2023-06-28","close":309.5398},{"date":"2023-06-29","close":314.7241},{"date":"2023-06-30","close":318.9081},{"date":"2023-07-03","close":316.4361},{"date":"2023-07-05","close":315.1473},{"date":"2023-07-06","close":313.9161},{"date":"2023-07-07","close":315.2916},{"date":"2023-07-10","close":322.6304},{"date":"2023-07-11","close":320.1681},{"date":"2023-07-12","close":318.9369},{"date":"2023-07-13","close":320.3605},{"date":"2023-07-14","close":317.4077},{"date":"2023-07-17","close":319.2928},{"date":"2023-07-18","close":324.4387},{"date":"2023-07-19","close":324.4483},{"date":"2023-07-20","close":324.9196},{"date":"2023-07-21","close":321.0049},{"date":"2023-07-24","close":321.0434},{"date":"2023-07-25","close":306.3656},{"date":"2023-07-26","close":298.1708},{"date":"2023-07-27","close":296.6992},{"date":"2023-07-28","close":298.1516},{"date":"2023-07-31","close":300.0945},{"date":"2023-08-01","close":303.6533},{"date":"2023-08-02","close":301.2391},{"date":"2023-08-03","close":294.8813},{"date":"2023-08-04","close":292.621},{"date":"2023-08-07","close":297.9111},{"date":"2023-08-08","close":302.1624},{"date":"2023-08-09","close":294.131},{"date":"2023-08-10","close":290.8319},{"date":"2023-08-11","close":295.2468},{"date":"2023-08-14","close":298.5844},{"date":"2023-08-15","close":294.9967},{"date":"2023-08-16","close":294.8236},{"date":"2023-08-17","close":289.1391},{"date":"2023-08-18","close":291.9477},{"date":"2023-08-21","close":295.593},{"date":"2023-08-22","close":295.4584},{"date":"2023-08-23","close":305.4712},{"date":"2023-08-24","close":304.3651},{"date":"2023-08-25","close":311.1172},{"date":"2023-08-28","close":313.5506},{"date":"2023-08-29","close":314.878},{"date":"2023-08-30","close":315.3703},{"date":"2023-08-31","close":314.685},{"date":"2023-09-01","close":317.0785},{"date":"2023-09-05","close":302.804},{"date":"2023-09-06","close":305.8732},{"date":"2023-09-07","close":313.6908},{"date":"2023-09-08","close":316.152},{"date":"2023-09-11","close":315.071},{"date":"2023-09-12","close":307.8131},{"date":"2023-09-13","close":304.5413},{"date":"2023-09-14","close":308.4308},{"date":"2023-09-15","close":304.8405},{"date":"2023-09-18","close":309.0292},{"date":"2023-09-19","close":303.4217},{"date":"2023-09-20","close":299.6673},{"date":"2023-09-21","close":293.8475},{"date":"2023-09-22","close":295.1794},{"date":"2023-09-25","close":302.1574},{"date":"2023-09-26","close":298.1328},{"date":"2023-09-27","close":305.0914},{"date":"2023-09-28","close":306.8287},{"date":"2023-09-29","close":302.4855},{"date":"2023-10-02","close":298.4802},{"date":"2023-10-03","close":294.7933},{"date":"2023-10-04","close":296.3665},{"date":"2023-10-05","close":288.7612},{"date":"2023-10-06","close":298.4126},{"date":"2023-10-09","close":297.6887},{"date":"2023-10-10","close":297.0518},{"date":"2023-10-11","close":299.8024},{"date":"2023-10-12","close":298.7118},{"date":"2023-10-13","close":284.5146},{"date":"2023-10-16","close":293.4325},{"date":"2023-10-17","close":289.2051},{"date":"2023-10-18","close":279.824},{"date":"2023-10-19","close":275.0658},{"date":"2023-10-20","close":270.1146},{"date":"2023-10-23","close":270.6068},{"date":"2023-10-24","close":272.4213},{"date":"2023-10-25","close":270.1339},{"date":"2023-10-26","close":272.0256},{"date":"2023-10-27","close":271.2245},{"date":"2023-10-30","close":273.454},{"date":"2023-10-31","close":260.6852},{"date":"2023-11-01","close":269.3715},{"date":"2023-11-02","close":270.9254},{"date":"2023-11-03","close":272.0159},{"date":"2023-11-06","close":268.5511},{"date":"2023-11-07","close":268.9178},{"date":"2023-11-08","close":271.6299},{"date":"2023-11-09","close":275.0754},{"date":"2023-11-10","close":279.4282},{"date":"2023-11-13","close":280.654},{"date":"2023-11-14","close":285.2384},{"date":"2023-11-15","close":279.3221},{"date":"2023-11-16","close":279.4958},{"date":"2023-11-17","close":290.373},{"date":"2023-11-20","close":290.2668},{"date":"2023-11-21","close":287.0626},{"date":"2023-11-22","close":289.2824},{"date":"2023-11-24","close":290.0545},{"date":"2023-11-27","close":290.1221},{"date":"2023-11-28","close":284.64},{"date":"2023-11-29","close":285.5705},{"date":"2023-11-30","close":290.7457},{"date":"2023-12-01","close":294.1184},{"date":"2023-12-04","close":293.9827},{"date":"2023-12-05","close":290.5713},{"date":"2023-12-06","close":294.0505},{"date":"2023-12-07","close":296.8029},{"date":"2023-12-08","close":298.6636},{"date":"2023-12-11","close":305.157},{"date":"2023-12-12","close":309.1887},{"date":"2023-12-13","close":305.2054},{"date":"2023-12-14","close":316.7093},{"date":"2023-12-15","close":315.3912},{"date":"2023-12-18","close":315.0811},{"date":"2023-12-19","close":313.7049},{"date":"2023-12-20","close":311.2142},{"date":"2023-12-21","close":314.5384},{"date":"2023-12-22","close":315.9339},{"date":"2023-12-26","close":318.7445},{"date":"2023-12-27","close":317.9013},{"date":"2023-12-28","close":317.9789},{"date":"2023-12-29","close":318.7833},{"date":"2024-01-02","close":315.8661},{"date":"2024-01-03","close":307.0662},{"date":"2024-01-04","close":310.0706},{"date":"2024-01-05","close":308.3455},{"date":"2024-01-08","close":312.9199},{"date":"2024-01-09","close":317.6396},{"date":"2024-01-10","close":315.6432},{"date":"2024-01-11","close":317.5815},{"date":"2024-01-12","close":317.5233},{"date":"2024-01-16","close":316.3507},{"date":"2024-01-17","close":311.6988},{"date":"2024-01-18","close":315.6432},{"date":"2024-01-19","close":319.452},{"date":"2024-01-22","close":324.4335},{"date":"2024-01-23","close":320.7506},{"date":"2024-01-24","close":318.037},{"date":"2024-01-25","close":323.5225},{"date":"2024-01-26","close":318.8318},{"date":"2024-01-29","close":322.3013},{"date":"2024-01-30","close":333.6889},{"date":"2024-01-31","close":325.2184},{"date":"2024-02-01","close":333.1073},{"date":"2024-02-02","close":343.109},{"date":"2024-02-05","close":340.1628},{"date":"2024-02-06","close":339.4456},{"date":"2024-02-07","close":344.1751},{"date":"2024-02-08","close":347.1601},{"date":"2024-02-09","close":351.812},{"date":"2024-02-12","close":348.7204},{"date":"2024-02-13","close":341.7425},{"date":"2024-02-14","close":348.5944},{"date":"2024-02-15","close":347.6252},{"date":"2024-02-16","close":347.8094},{"date":"2024-02-20","close":344.3883},{"date":"2024-02-21","close":343.2253},{"date":"2024-02-22","close":353.4693},{"date":"2024-02-23","close":354.5062},{"date":"2024-02-26","close":358.1792},{"date":"2024-02-27","close":356.1538},{"date":"2024-02-28","close":360.5781},{"date":"2024-02-29","close":370.1561},{"date":"2024-03-01","close":374.1428},{"date":"2024-03-04","close":377.0308},{"date":"2024-03-05","close":370.1366},{"date":"2024-03-06","close":377.2058},{"date":"2024-03-07","close":382.1066},{"date":"2024-03-08","close":382.2816},{"date":"2024-03-11","close":376.7294},{"date":"2024-03-12","close":385.9669},{"date":"2024-03-13","close":388.4952},{"date":"2024-03-14","close":390.7317},{"date":"2024-03-15","close":384.2361},{"date":"2024-03-18","close":388.5729},{"date":"2024-03-19","close":385.753},{"date":"2024-03-20","close":395.4185},{"date":"2024-03-21","close":403.5379},{"date":"2024-03-22","close":406.3772},{"date":"2024-03-25","close":401.7098},{"date":"2024-03-26","close":401.914},{"date":"2024-03-27","close":402.4294},{"date":"2024-03-28","close":403.5865},{"date":"2024-04-01","close":405.2881},{"date":"2024-04-02","close":404.063},{"date":"2024-04-03","close":412.6783},{"date":"2024-04-04","close":401.1653},{"date":"2024-04-05","close":405.5604},{"date":"2024-04-08","close":404.2575},{"date":"2024-04-09","close":397.8689},{"date":"2024-04-10","close":395.6714},{"date":"2024-04-11","close":395.0101},{"date":"2024-04-12","close":390.6441},{"date":"2024-04-15","close":391.4706},{"date":"2024-04-16","close":385.3349},{"date":"2024-04-17","close":380.1716},{"date":"2024-04-18","close":381.4453},{"date":"2024-04-19","close":377.3127},{"date":"2024-04-22","close":379.7729},{"date":"2024-04-23","close":387.0074},{"date":"2024-04-24","close":387.5422},{"date":"2024-04-25","close":391.1595},{"date":"2024-04-26","close":396.2742},{"date":"2024-04-29","close":395.9436},{"date":"2024-04-30","close":360.2864},{"date":"2024-05-01","close":362.9896},{"date":"2024-05-02","close":362.6396},{"date":"2024-05-03","close":369.3976},{"date":"2024-05-06","close":377.2836},{"date":"2024-05-07","close":382.2039},{"date":"2024-05-08","close":385.4224},{"date":"2024-05-09","close":397.9078},{"date":"2024-05-10","close":396.0213},{"date":"2024-05-13","close":390.9164},{"date":"2024-05-14","close":389.9635},{"date":"2024-05-15","close":393.5515},{"date":"2024-05-16","close":380.5215},{"date":"2024-05-17","close":381.8927},{"date":"2024-05-20","close":386.7837},{"date":"2024-05-21","close":392.8417},{"date":"2024-05-22","close":390.0607},{"date":"2024-05-23","close":389.5453},{"date":"2024-05-24","close":401.5931},{"date":"2024-05-28","close":386.6768},{"date":"2024-05-29","close":378.5282},{"date":"2024-05-30","close":379.8896},{"date":"2024-05-31","close":379.3336},{"date":"2024-06-03","close":376.2708},{"date":"2024-06-04","close":362.6343},{"date":"2024-06-05","close":372.2422},{"date":"2024-06-06","close":356.9476},{"date":"2024-06-07","close":357.6693},{"date":"2024-06-10","close":359.9421},{"date":"2024-06-11","close":358.674},{"date":"2024-06-12","close":374.0663},{"date":"2024-06-13","close":375.549},{"date":"2024-06-14","close":365.5313},{"date":"2024-06-17","close":372.252},{"date":"2024-06-18","close":378.2118},{"date":"2024-06-20","close":370.7303},{"date":"2024-06-21","close":368.1162},{"date":"2024-06-24","close":370.2328},{"date":"2024-06-25","close":368.7502},{"date":"2024-06-26","close":362.6343},{"date":"2024-06-27","close":360.7517},{"date":"2024-06-28","close":356.4988},{"date":"2024-07-01","close":350.3147},{"date":"2024-07-02","close":356.8207},{"date":"2024-07-03","close":362.1661},{"date":"2024-07-05","close":363.5902},{"date":"2024-07-08","close":367.7455},{"date":"2024-07-09","close":362.0296},{"date":"2024-07-10","close":366.097},{"date":"2024-07-11","close":369.7061},{"date":"2024-07-12","close":371.1205},{"date":"2024-07-15","close":365.3948},{"date":"2024-07-16","close":381.7917},{"date":"2024-07-17","close":357.601},{"date":"2024-07-18","close":359.7177},{"date":"2024-07-19","close":361.1321},{"date":"2024-07-22","close":369.9402},{"date":"2024-07-23","close":370.2719},{"date":"2024-07-24","close":348.2077},{"date":"2024-07-25","close":346.8129},{"date":"2024-07-26","close":358.0693},{"date":"2024-07-29","close":357.8742},{"date":"2024-07-30","close":370.4669},{"date":"2024-07-31","close":385.9274},{"date":"2024-08-01","close":370.4377},{"date":"2024-08-02","close":357.1914},{"date":"2024-08-05","close":355.4649},{"date":"2024-08-06","close":352.1582},{"date":"2024-08-07","close":350.2171},{"date":"2024-08-08","close":364.5949},{"date":"2024-08-09","close":367.7357},{"date":"2024-08-12","close":364.0974},{"date":"2024-08-13","close":365.8629},{"date":"2024-08-14","close":370.3499},{"date":"2024-08-15","close":371.6082},{"date":"2024-08-16","close":364.6437},{"date":"2024-08-19","close":366.4872},{"date":"2024-08-20","close":361.8052},{"date":"2024-08-21","close":366.1946},{"date":"2024-08-22","close":368.8478},{"date":"2024-08-23","close":376.3},{"date":"2024-08-26","close":375.6465},{"date":"2024-08-27","close":378.4362},{"date":"2024-08-28","close":379.5092},{"date":"2024-08-29","close":385.8007},{"date":"2024-08-30","close":391.2996},{"date":"2024-09-03","close":370.7913},{"date":"2024-09-04","close":366.6917},{"date":"2024-09-05","close":362.4354},{"date":"2024-09-06","close":362.9344},{"date":"2024-09-09","close":369.9694},{"date":"2024-09-10","close":371.9655},{"date":"2024-09-11","close":384.4015},{"date":"2024-09-12","close":390.5754},{"date":"2024-09-13","close":395.908},{"date":"2024-09-16","close":400.0077},{"date":"2024-09-17","close":402.4244},{"date":"2024-09-18","close":401.0252},{"date":"2024-09-19","close":413.4319},{"date":"2024-09-20","close":416.8271},{"date":"2024-09-23","close":417.3946},{"date":"2024-09-24","close":415.7019},{"date":"2024-09-25","close":414.9876},{"date":"2024-09-26","close":418.7253},{"date":"2024-09-27","close":419.2439},{"date":"2024-09-30","close":419.1167},{"date":"2024-10-01","close":418.0796},{"date":"2024-10-02","close":418.4807},{"date":"2024-10-03","close":416.7195},{"date":"2024-10-04","close":420.4572},{"date":"2024-10-07","close":428.9794},{"date":"2024-10-08","close":431.6016},{"date":"2024-10-09","close":439.7227},{"date":"2024-10-10","close":433.8912},{"date":"2024-10-11","close":446.7284},{"date":"2024-10-14","close":450.5737},{"date":"2024-10-15","close":441.6601},{"date":"2024-10-16","close":444.2725},{"date":"2024-10-17","close":447.6482},{"date":"2024-10-18","close":446.9632},{"date":"2024-10-21","close":446.8556},{"date":"2024-10-22","close":438.7051},{"date":"2024-10-23","close":435.1338},{"date":"2024-10-24","close":440.4761},{"date":"2024-10-25","close":434.9381},{"date":"2024-10-28","close":439.9771},{"date":"2024-10-29","close":430.633},{"date":"2024-10-30","close":422.3554},{"date":"2024-10-31","close":417.8252},{"date":"2024-11-01","close":416.5238},{"date":"2024-11-04","close":415.7606},{"date":"2024-11-05","close":430.1633},{"date":"2024-11-06","close":461.9432},{"date":"2024-11-07","close":456.914},{"date":"2024-11-08","close":457.8435},{"date":"2024-11-11","close":455.9649},{"date":"2024-11-12","close":442.2863},{"date":"2024-11-13","close":444.0083},{"date":"2024-11-14","close":430.6036},{"date":"2024-11-15","close":428.1771},{"date":"2024-11-18","close":435.3393},{"date":"2024-11-19","close":442.6189},{"date":"2024-11-20","close":435.9753},{"date":"2024-11-21","close":446.6404},{"date":"2024-11-22","close":450.877},{"date":"2024-11-25","close":453.8613},{"date":"2024-11-26","close":450.8085},{"date":"2024-11-27","close":448.9593},{"date":"2024-11-29","close":451.4713},{"date":"2024-12-02","close":448.6649},{"date":"2024-12-03","close":449.2439},{"date":"2024-12-04","close":460.5873},{"date":"2024-12-05","close":458.3696},{"date":"2024-12-06","close":453.3161},{"date":"2024-12-09","close":443.7487},{"date":"2024-12-10","close":440.1867},{"date":"2024-12-11","close":448.4392},{"date":"2024-12-12","close":446.8102},{"date":"2024-12-13","close":445.1225},{"date":"2024-12-16","close":447.2813},{"date":"2024-12-17","close":431.2964},{"date":"2024-12-18","close":417.4507},{"date":"2024-12-19","close":416.597},{"date":"2024-12-20","close":418.8049},{"date":"2024-12-23","close":417.9217},{"date":"2024-12-24","close":423.9467},{"date":"2024-12-26","close":422.3964},{"date":"2024-12-27","close":415.184},{"date":"2024-12-30","close":411.3375},{"date":"2024-12-31","close":411.0431},{"date":"2025-01-02","close":412.1224},{"date":"2025-01-03","close":422.887},{"date":"2025-01-06","close":432.2973},{"date":"2025-01-07","close":425.8308},{"date":"2025-01-08","close":426.6256},{"date":"2025-01-10","close":412.3776},{"date":"2025-01-13","close":412.6328},{"date":"2025-01-14","close":420.1885},{"date":"2025-01-15","close":420.895},{"date":"2025-01-16","close":425.7915},{"date":"2025-01-17","close":429.1867},{"date":"2025-01-21","close":441.9432},{"date":"2025-01-22","close":448.3018},{"date":"2025-01-23","close":445.2893},{"date":"2025-01-24","close":446.7318},{"date":"2025-01-27","close":406.7648},{"date":"2025-01-28","close":405.6166},{"date":"2025-01-29","close":409.8852},{"date":"2025-01-30","close":418.5792},{"date":"2025-01-31","close":415.0859},{"date":"2025-02-03","close":401.0734},{"date":"2025-02-04","close":393.3999},{"date":"2025-02-05","close":392.5756},{"date":"2025-02-06","close":387.5908},{"date":"2025-02-07","close":393.4195},{"date":"2025-02-10","close":392.3107},{"date":"2025-02-11","close":389.6319},{"date":"2025-02-12","close":383.8816},{"date":"2025-02-13","close":385.8638},{"date":"2025-02-14","close":382.8317},{"date":"2025-02-18","close":388.1403},{"date":"2025-02-19","close":385.0297},{"date":"2025-02-20","close":382.1251},{"date":"2025-02-21","close":370.4088},{"date":"2025-02-24","close":362.3329},{"date":"2025-02-25","close":365.2375},{"date":"2025-02-26","close":370.3205},{"date":"2025-02-27","close":362.3525},{"date":"2025-02-28","close":365.9372},{"date":"2025-03-03","close":349.5504},{"date":"2025-03-04","close":346.4384},{"date":"2025-03-05","close":348.4671},{"date":"2025-03-06","close":341.0122},{"date":"2025-03-07","close":349.0777},{"date":"2025-03-10","close":332.5431},{"date":"2025-03-11","close":335.2414},{"date":"2025-03-12","close":329.5985},{"date":"2025-03-13","close":326.7525},{"date":"2025-03-14","close":335.6353},{"date":"2025-03-17","close":338.826},{"date":"2025-03-18","close":331.2628},{"date":"2025-03-19","close":337.0042},{"date":"2025-03-20","close":334.0202},{"date":"2025-03-21","close":333.2127},{"date":"2025-03-24","close":344.1833},{"date":"2025-03-25","close":348.2406},{"date":"2025-03-26","close":341.3569},{"date":"2025-03-27","close":336.7974},{"date":"2025-03-28","close":326.9593},{"date":"2025-03-31","close":325.876},{"date":"2025-04-01","close":327.7964},{"date":"2025-04-02","close":336.4232},{"date":"2025-04-03","close":316.4615},{"date":"2025-04-04","close":311.1338},{"date":"2025-04-07","close":312.0693},{"date":"2025-04-08","close":312.67},{"date":"2025-04-09","close":346.596},{"date":"2025-04-10","close":336.6398},{"date":"2025-04-11","close":348.0535},{"date":"2025-04-14","close":345.1779},{"date":"2025-04-15","close":341.3175},{"date":"2025-04-16","close":333.6263},{"date":"2025-04-17","close":333.8135},{"date":"2025-04-21","close":324.2117},{"date":"2025-04-22","close":335.3398},{"date":"2025-04-23","close":340.6873},{"date":"2025-04-24","close":354.7993},{"date":"2025-04-25","close":354.3659},{"date":"2025-04-28","close":352.5343},{"date":"2025-04-29","close":354.0016},{"date":"2025-04-30","close":357.6552},{"date":"2025-05-01","close":337.9003},{"date":"2025-05-02","close":350.4957},{"date":"2025-05-05","close":348.1323},{"date":"2025-05-06","close":343.0114},{"date":"2025-05-07","close":347.0293},{"date":"2025-05-08","close":349.1762},{"date":"2025-05-09","close":351.2934},{"date":"2025-05-12","close":372.6535},{"date":"2025-05-13","close":380.778},{"date":"2025-05-14","close":379.8128},{"date":"2025-05-15","close":380.7583},{"date":"2025-05-16","close":386.2534},{"date":"2025-05-19","close":384.8254},{"date":"2025-05-20","close":383.1611},{"date":"2025-05-21","close":376.1003},{"date":"2025-05-22","close":383.4664},{"date":"2025-05-23","close":384.6482},{"date":"2025-05-27","close":392.7924},{"date":"2025-05-28","close":389.2077},{"date":"2025-05-29","close":390.9016},{"date":"2025-05-30","close":384.9336},{"date":"2025-06-02","close":376.7919},{"date":"2025-06-03","close":385.4178},{"date":"2025-06-04","close":386.06},{"date":"2025-06-05","close":383.9752},{"date":"2025-06-06","close":390.5656},{"date":"2025-06-09","close":387.6607},{"date":"2025-06-10","close":383.4614},{"date":"2025-06-11","close":384.3506},{"date":"2025-06-12","close":386.3762},{"date":"2025-06-13","close":377.4736},{"date":"2025-06-16","close":387.2161},{"date":"2025-06-17","close":386.554},{"date":"2025-06-18","close":393.9745},{"date":"2025-06-20","close":391.0696},{"date":"2025-06-23","close":389.9827},{"date":"2025-06-24","close":398.1837},{"date":"2025-06-25","close":394.3006},{"date":"2025-06-26","close":400.4266},{"date":"2025-06-27","close":401.7704},{"date":"2025-06-30","close":403.5391},{"date":"2025-07-01","close":405.614},{"date":"2025-07-02","close":410.169},{"date":"2025-07-03","close":409.8924},{"date":"2025-07-07","close":408.0446},{"date":"2025-07-08","close":407.5803},{"date":"2025-07-09","close":412.7281},{"date":"2025-07-10","close":417.2239},{"date":"2025-07-11","close":414.2399},{"date":"2025-07-14","close":410.1295},{"date":"2025-07-15","close":409.9121},{"date":"2025-07-16","close":413.4297},{"date":"2025-07-17","close":432.0154},{"date":"2025-07-18","close":425.1483},{"date":"2025-07-21","close":417.2337},{"date":"2025-07-22","close":423.4388},{"date":"2025-07-23","close":429.7625},{"date":"2025-07-24","close":432.2821},{"date":"2025-07-25","close":437.262},{"date":"2025-07-28","close":433.0825},{"date":"2025-07-29","close":420.8672},{"date":"2025-07-30","close":430.8243},{"date":"2025-07-31","close":430.8637},{"date":"2025-08-01","close":420.2862},{"date":"2025-08-04","close":422.5711},{"date":"2025-08-05","close":421.2021},{"date":"2025-08-06","close":417.1641},{"date":"2025-08-07","close":411.5208},{"date":"2025-08-08","close":412.3185},{"date":"2025-08-11","close":411.2253},{"date":"2025-08-12","close":425.6045},{"date":"2025-08-13","close":437.2359},{"date":"2025-08-14","close":431.0509},{"date":"2025-08-15","close":421.1824},{"date":"2025-08-18","close":425.6833},{"date":"2025-08-19","close":426.2644},{"date":"2025-08-20","close":423.4575},{"date":"2025-08-21","close":421.1036},{"date":"2025-08-22","close":434.1828},{"date":"2025-08-25","close":430.9425},{"date":"2025-08-26","close":435.8275},{"date":"2025-08-27","close":439.314},{"date":"2025-08-28","close":439.0579},{"date":"2025-08-29","close":425.7719},{"date":"2025-09-02","close":424.9421},{"date":"2025-09-03","close":423.6084},{"date":"2025-09-04","close":431.8672},{"date":"2025-09-05","close":430.7608},{"date":"2025-09-08","close":431.3338},{"date":"2025-09-09","close":431.9462},{"date":"2025-09-10","close":436.9746},{"date":"2025-09-11","close":445.4705},{"date":"2025-09-12","close":432.1339},{"date":"2025-09-15","close":432.8057},{"date":"2025-09-16","close":430.168},{"date":"2025-09-17","close":428.0144},{"date":"2025-09-18","close":434.7716},{"date":"2025-09-19","close":436.0954},{"date":"2025-09-22","close":433.1811},{"date":"2025-09-23","close":429.9606},{"date":"2025-09-24","close":425.9399},{"date":"2025-09-25","close":415.3496},{"date":"2025-09-26","close":420.0718},{"date":"2025-09-29","close":421.277},{"date":"2025-09-30","close":425.1002},{"date":"2025-10-01","close":425.2582},{"date":"2025-10-02","close":418.2936},{"date":"2025-10-03","close":407.9997},{"date":"2025-10-06","close":408.0491},{"date":"2025-10-07","close":407.9306},{"date":"2025-10-08","close":414.589},{"date":"2025-10-09","close":413.8184},{"date":"2025-10-10","close":403.5147},{"date":"2025-10-13","close":413.6505},{"date":"2025-10-14","close":422.255},{"date":"2025-10-15","close":428.7949},{"date":"2025-10-16","close":423.6282},{"date":"2025-10-17","close":420.5558},{"date":"2025-10-20","close":426.4239},{"date":"2025-10-21","close":430.0199},{"date":"2025-10-22","close":417.5131},{"date":"2025-10-23","close":428.0243},{"date":"2025-10-24","close":429.1308},{"date":"2025-10-27","close":428.7257},{"date":"2025-10-28","close":449.8271},{"date":"2025-10-29","close":466.8485},{"date":"2025-10-30","close":464.2701},{"date":"2025-10-31","close":464.3096},{"date":"2025-11-03","close":461.9486},{"date":"2025-11-04","close":453.8775},{"date":"2025-11-05","close":462.3931},{"date":"2025-11-06","close":455.8829},{"date":"2025-11-07","close":456.8313},{"date":"2025-11-10","close":456.6831},{"date":"2025-11-11","close":444.6703},{"date":"2025-11-12","close":447.5154},{"date":"2025-11-13","close":432.3513},{"date":"2025-11-14","close":427.5798},{"date":"2025-11-17","close":415.4781},{"date":"2025-11-18","close":412.2279},{"date":"2025-11-19","close":414.016},{"date":"2025-11-20","close":402.428},{"date":"2025-11-21","close":416.7327},{"date":"2025-11-24","close":418.9456},{"date":"2025-11-25","close":424.6161},{"date":"2025-11-26","close":423.2824},{"date":"2025-11-28","close":427.6094},{"date":"2025-12-01","close":424.0611},{"date":"2025-12-02","close":423.6944},{"date":"2025-12-03","close":425.5379},{"date":"2025-12-04","close":433.8338},{"date":"2025-12-05","close":436.6288},{"date":"2025-12-08","close":437.6001},{"date":"2025-12-09","close":434.815},{"date":"2025-12-10","close":444.2111},{"date":"2025-12-11","close":458.7214},{"date":"2025-12-12","close":444.0327},{"date":"2025-12-15","close":440.9006},{"date":"2025-12-16","close":434.5375},{"date":"2025-12-17","close":425.8749},{"date":"2025-12-18","close":430.9991},{"date":"2025-12-19","close":438.5913},{"date":"2025-12-22","close":447.0358},{"date":"2025-12-23","close":451.8825},{"date":"2025-12-24","close":452.2393},{"date":"2025-12-26","close":450.9112},{"date":"2025-12-29","close":447.3926},{"date":"2025-12-30","close":442.655},{"date":"2025-12-31","close":440.1771},{"date":"2026-01-02","close":458.9296},{"date":"2026-01-05","close":461.3579},{"date":"2026-01-06","close":473.2318},{"date":"2026-01-07","close":464.0538},{"date":"2026-01-08","close":456.7887},{"date":"2026-01-09","close":466.3631},{"date":"2026-01-12","close":468.6923},{"date":"2026-01-13","close":477.4144},{"date":"2026-01-14","close":471.8442},{"date":"2026-01-15","close":479.8229},{"date":"2026-01-16","close":484.9768},{"date":"2026-01-20","close":468.3553},{"date":"2026-01-21","close":478.2271},{"date":"2026-01-22","close":479.7733},{"date":"2026-01-23","close":481.2303},{"date":"2026-01-26","close":482.5089},{"date":"2026-01-27","close":479.8526},{"date":"2026-01-28","close":481.4285},{"date":"2026-01-29","close":493.5601},{"date":"2026-01-30","close":483.619},{"date":"2026-02-02","close":491.2012},{"date":"2026-02-03","close":499.398},{"date":"2026-02-04","close":482.8459},{"date":"2026-02-05","close":483.0837},{"date":"2026-02-06","close":499.3385},{"date":"2026-02-09","close":501.6578},{"date":"2026-02-10","close":498.6447},{"date":"2026-02-11","close":511.4602},{"date":"2026-02-12","close":511.4503},{"date":"2026-02-13","close":519.4786},{"date":"2026-02-17","close":519.6074},{"date":"2026-02-18","close":517.6747},{"date":"2026-02-19","close":521.897},{"date":"2026-02-20","close":522.0655},{"date":"2026-02-23","close":512.4117},{"date":"2026-02-24","close":522.0853},{"date":"2026-02-25","close":523.2251},{"date":"2026-02-26","close":519.5479},{"date":"2026-02-27","close":508.5066},{"date":"2026-03-02","close":513.8239},{"date":"2026-03-03","close":485.5079},{"date":"2026-03-04","close":487.7839},{"date":"2026-03-05","close":473.601},{"date":"2026-03-06","close":468.6613},{"date":"2026-03-09","close":484.7823},{"date":"2026-03-10","close":475.1415},{"date":"2026-03-11","close":475.0521},{"date":"2026-03-12","close":465.5504},{"date":"2026-03-13","close":464.5267},{"date":"2026-03-16","close":469.7546},{"date":"2026-03-17","close":468.3433},{"date":"2026-03-18","close":474.5551},{"date":"2026-03-19","close":489.6425},{"date":"2026-03-20","close":472.8357},{"date":"2026-03-23","close":486.0843},{"date":"2026-03-24","close":502.5333},{"date":"2026-03-25","close":500.1281},{"date":"2026-03-26","close":478.7295},{"date":"2026-03-27","close":478.0338},{"date":"2026-03-30","close":469.1881},{"date":"2026-03-31","close":487.7441},{"date":"2026-04-01","close":497.3253},{"date":"2026-04-02","close":491.2327},{"date":"2026-04-06","close":496.1525},{"date":"2026-04-07","close":496.2618},{"date":"2026-04-08","close":523.9915},{"date":"2026-04-09","close":531.4059},{"date":"2026-04-10","close":532.7378},{"date":"2026-04-13","close":536.4947},{"date":"2026-04-14","close":542.2891},{"date":"2026-04-15","close":523.7231},{"date":"2026-04-16","close":518.5251},{"date":"2026-04-17","close":532.3004},{"date":"2026-04-20","close":542.8954},{"date":"2026-04-21","close":545.7578},{"date":"2026-04-22","close":546.3939},{"date":"2026-04-23","close":554.4444},{"date":"2026-04-24","close":549.6936},{"date":"2026-04-27","close":551.9498},{"date":"2026-04-28","close":541.3847},{"date":"2026-04-29","close":542.5972},{"date":"2026-04-30","close":505.0677},{"date":"2026-05-01","close":505.3261},{"date":"2026-05-04","close":512.8499},{"date":"2026-05-05","close":504.7099},{"date":"2026-05-06","close":499.2733},{"date":"2026-05-07","close":490.0301},{"date":"2026-05-08","close":489.5729},{"date":"2026-05-11","close":487.1677},{"date":"2026-05-12","close":483.0132},{"date":"2026-05-13","close":480.8366},{"date":"2026-05-14","close":479.0873},{"date":"2026-05-15","close":477.0399},{"date":"2026-05-18","close":467.9954},{"date":"2026-05-19","close":458.6826},{"date":"2026-05-20","close":460.4915},{"date":"2026-05-21","close":458.1658},{"date":"2026-05-22","close":472.1102},{"date":"2026-05-26","close":475.1316},{"date":"2026-05-27","close":481.2937},{"date":"2026-05-28","close":471.0367},{"date":"2026-05-29","close":472.13},{"date":"2026-06-01","close":461.4834},{"date":"2026-06-02","close":478.9586},{"date":"2026-06-03","close":483.3947},{"date":"2026-06-04","close":483.7536},{"date":"2026-06-05","close":475.33},{"date":"2026-06-08","close":483.5143},{"date":"2026-06-09","close":484.9498},{"date":"2026-06-10","close":466.1288},{"date":"2026-06-11","close":467.8534},{"date":"2026-06-12","close":475.3998},{"date":"2026-06-15","close":488.1997},{"date":"2026-06-16","close":501.0793},{"date":"2026-06-17","close":507.2799},{"date":"2026-06-18","close":522.0535},{"date":"2026-06-22","close":537.7045},{"date":"2026-06-23","close":508.3664},{"date":"2026-06-24","close":516.5608},{"date":"2026-06-25","close":534.3649},{"date":"2026-06-26","close":515.4044},{"date":"2026-06-29","close":513.1016},{"date":"2026-06-30","close":521.5651},{"date":"2026-07-01","close":488.5884},{"date":"2026-07-02","close":485.5779},{"date":"2026-07-06","close":494.0513},{"date":"2026-07-07","close":477.3935},{"date":"2026-07-08","close":478.9985},{"date":"2026-07-09","close":483.8932},{"date":"2026-07-10","close":489.4059},{"date":"2026-07-13","close":475.5393},{"date":"2026-07-14","close":482.3779},{"date":"2026-07-15","close":478.4203},{"date":"2026-07-16","close":480.5337},{"date":"2026-07-17","close":487.143},{"date":"2026-07-20","close":483.4645},{"date":"2026-07-21","close":478.4303},{"date":"2026-07-22","close":475.3499},{"date":"2026-07-23","close":486.8539},{"date":"2026-07-24","close":484.571},{"date":"2026-07-27","close":496.4039},{"date":"2026-07-28","close":482.1486},{"date":"2026-07-29","close":459.5196},{"date":"2026-07-30","close":472.2098},{"date":"2026-07-31","close":471.0733},{"date":"2026-08-03","close":474.5524},{"date":"2026-08-04","close":500.6706},{"date":"2026-08-05","close":511.9751},{"date":"2026-08-06","close":506.1434},{"date":"2026-08-07","close":512.3839},{"date":"2026-08-10","close":503.3223},{"date":"2026-08-11","close":517.9963},{"date":"2026-08-12","close":511.2973},{"date":"2026-08-13","close":505.5154},{"date":"2026-08-14","close":509.792},{"date":"2026-08-17","close":502.7241},{"date":"2026-08-18","close":482.348},{"date":"2026-08-19","close":474.1537},{"date":"2026-08-20","close":468.2921},{"date":"2026-08-21","close":468.5612},{"date":"2026-08-24","close":465.3014},{"date":"2026-08-25","close":462.7395},{"date":"2026-08-26","close":470.9836},{"date":"2026-08-27","close":468.8104},{"date":"2026-08-28","close":458.2236},{"date":"2026-08-31","close":453.0},{"date":"2026-09-01","close":443.31},{"date":"2026-09-02","close":450.08},{"date":"2026-09-03","close":460.15},{"date":"2026-09-04","close":460.72},{"date":"2026-09-08","close":464.75},{"date":"2026-09-09","close":454.97},{"date":"2026-09-10","close":452.41},{"date":"2026-09-11","close":460.4},{"date":"2026-09-14","close":442.38},{"date":"2026-09-15","close":438.53},{"date":"2026-09-16","close":439.07},{"date":"2026-09-17","close":443.23},{"date":"2026-09-18","close":446.92},{"date":"2026-09-21","close":457.49},{"date":"2026-09-22","close":458.83},{"date":"2026-09-23","close":463.7},{"date":"2026-09-24","close":465.88},{"date":"2026-09-25","close":466.62},{"date":"2026-09-28","close":465.72},{"date":"2026-09-29","close":459.09},{"date":"2026-09-30","close":453.6},{"date":"2026-10-01","close":466.98},{"date":"2026-10-02","close":475.52},{"date":"2026-10-05","close":480.65},{"date":"2026-10-06","close":485.41},{"date":"2026-10-07","close":475.41},{"date":"2026-10-08","close":475.4},{"date":"2026-10-09","close":474.11},{"date":"2026-10-12","close":474.05},{"date":"2026-10-13","close":477.93},{"date":"2026-10-14","close":473.37},{"date":"2026-10-15","close":464.71},{"date":"2026-10-16","close":461.1},{"date":"2026-10-19","close":464.92},{"date":"2026-10-20","close":459.32},{"date":"2026-10-21","close":460.76},{"date":"2026-10-22","close":445.99}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":445.8,"low_30d":433.92,"support":439.79,"high_30d":492.63,"change_1d":-3.2,"change_7d":-3.3,"change_30d":-3.1,"resistance":486.76,"position_in_range":20.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7.14,"per":25.87,"quarter":"2024-Q2"},{"pbr":7.97,"per":28.89,"quarter":"2024-Q3"},{"pbr":7.69,"per":26.7,"quarter":"2024-Q4"},{"pbr":6.11,"per":20.34,"quarter":"2025-Q1"},{"pbr":7.07,"per":23.88,"quarter":"2025-Q2"},{"pbr":7.04,"per":24.18,"quarter":"2025-Q3"},{"pbr":6.98,"per":24.17,"quarter":"2025-Q4"},{"pbr":7.89,"per":26.0,"quarter":"2026-Q1"},{"pbr":8.13,"per":26.95,"quarter":"2026-Q2"},{"pbr":6.23,"per":23.04,"quarter":"현재"}],"timeline":[{"close":356.4988,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":419.1167,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":411.0431,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":325.876,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":403.5391,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":425.1002,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":440.1771,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":487.7441,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":521.5651,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":7.34,"pbr_5y_low":6.11,"per_5y_avg":25.22,"per_5y_low":20.34,"current_pbr":6.23,"current_per":23.04,"pbr_5y_high":8.13,"per_5y_high":28.89,"pbr_5y_median":7.14,"per_5y_median":25.87,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 13% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +12.9%"},"momentum":{"grade":"D","reason":"RSI 28"},"valuation":{"grade":"C","reason":"PER 23.05x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.03,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.13,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":13.53,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.37,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":1.22,"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":35.81,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":20.21,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":14.49,"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":7.14,"per":25.87,"close":356.4988,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":7.97,"per":28.89,"close":419.1167,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.69,"per":26.7,"close":411.0431,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.11,"per":20.34,"close":325.876,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.07,"per":23.88,"close":403.5391,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":7.04,"per":24.18,"close":425.1002,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.98,"per":24.17,"close":440.1771,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.89,"per":26.0,"close":487.7441,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":8.13,"per":26.95,"close":521.5651,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"23.1배"},{"label":"PBR","value":"6.2배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"6.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":5.52,"pbr":7.21,"per":30.47,"roa":0.020293427428204825,"roe":0.061279632933979096,"revenue":1711800000.0,"market_cap":27266357248.0,"net_income":240400000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.35810258207734547,"total_assets":11846200000.0,"total_equity":3923000000.0,"profit_margin":0.14043696693538965,"dividend_yield":1.08,"fiscal_quarter":"Q2","operating_income":348600000.0,"operating_margin":0.2036452856642131},{"eps":3.93,"pbr":null,"per":null,"roa":0.021597348444349407,"roe":0.04810541913632515,"revenue":1516700000.0,"market_cap":null,"net_income":181800000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.33315751302169183,"total_assets":8417700000.0,"total_equity":3779200000.0,"profit_margin":0.11986549746159425,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":263800000.0,"operating_margin":0.17393024329135623},{"eps":4.73,"pbr":null,"per":null,"roa":0.027245770954117947,"roe":0.0581145182612302,"revenue":1492700000.0,"market_cap":null,"net_income":224200000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.35365445166476855,"total_assets":8228799999.0,"total_equity":3857900000.0,"profit_margin":0.15019762845849802,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":314900000.0,"operating_margin":0.21096000535941584},{"eps":5.17,"pbr":null,"per":null,"roa":0.033944917562343066,"roe":0.06918494448957486,"revenue":1502400000.0,"market_cap":null,"net_income":255500000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3622870074547391,"total_assets":7526900000.0,"total_equity":3693000000.0,"profit_margin":0.1700612353567625,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":330600000.0,"operating_margin":0.22004792332268372},{"eps":4.93,"pbr":null,"per":null,"roa":0.034158623583718004,"roe":0.07001749003641368,"revenue":1484300000.0,"market_cap":null,"net_income":244200000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3719598463922388,"total_assets":7149000000.0,"total_equity":3487700000.0,"profit_margin":0.16452199690089606,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":336300000.0,"operating_margin":0.22657144782052147},{"eps":3.38,"pbr":null,"per":null,"roa":0.02451568165730053,"roe":0.05203286931992396,"revenue":1365200000.0,"market_cap":null,"net_income":169700000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3305010254907706,"total_assets":6922100000.0,"total_equity":3261400000.0,"profit_margin":0.12430413126281864,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":239000000.0,"operating_margin":0.17506592440668034},{"eps":4.1,"pbr":null,"per":null,"roa":0.029494991840217994,"roe":0.06027598445675122,"revenue":1334300000.0,"market_cap":null,"net_income":197000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3377051637562767,"total_assets":6679100000.0,"total_equity":3268300000.0,"profit_margin":0.14764295885483025,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":258100000.0,"operating_margin":0.19343475979914562},{"eps":4.49,"pbr":null,"per":null,"roa":0.03261715933669791,"roe":0.07035769828926905,"revenue":1442600000.0,"market_cap":null,"net_income":226200000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3507555802024123,"total_assets":6935000000.0,"total_equity":3215000000.0,"profit_margin":0.1568002218217108,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":312700000.0,"operating_margin":0.2167614030223208},{"eps":4.051901485311678,"pbr":null,"per":null,"roa":0.03165155638342768,"roe":0.07125073707659045,"revenue":1452500000.0,"market_cap":null,"net_income":217500000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.35373493975903614,"total_assets":6871700000.0,"total_equity":3052600000.0,"profit_margin":0.14974182444061962,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":306300000.0,"operating_margin":0.2108777969018933},{"eps":2.7534300668003038,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1399100000.0,"market_cap":null,"net_income":147800000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3199914230576799,"total_assets":null,"total_equity":null,"profit_margin":0.10563933957544136,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":228500000.0,"operating_margin":0.16331927667786433},{"eps":3.2145056975669846,"pbr":null,"per":null,"roa":0.024732426959791727,"roe":0.05943691345151199,"revenue":1345800000.0,"market_cap":null,"net_income":171000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.338980532025561,"total_assets":6914000000.0,"total_equity":2877000000.0,"profit_margin":0.1270619705751226,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":225600000.0,"operating_margin":0.1676326348640214},{"eps":3.7615356145213665,"pbr":null,"per":null,"roa":0.03468959658824957,"roe":0.07305319265452156,"revenue":1375800000.0,"market_cap":null,"net_income":200100000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.35426660851868,"total_assets":5768300000.0,"total_equity":2739100000.0,"profit_margin":0.14544265154819014,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":276300000.0,"operating_margin":0.20082860880941997}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":13.7814,"per":25.87,"date":"2024-06","close":356.5,"source":"reported"},{"eps":13.7814,"per":28.0,"date":"2024-07","close":385.93,"source":"reported"},{"eps":13.7814,"per":28.39,"date":"2024-08","close":391.3,"source":"reported"},{"eps":14.5098,"per":28.89,"date":"2024-09","close":419.12,"source":"reported"},{"eps":14.5098,"per":28.8,"date":"2024-10","close":417.83,"source":"reported"},{"eps":14.5098,"per":31.11,"date":"2024-11","close":451.47,"source":"reported"},{"eps":15.3953,"per":26.7,"date":"2024-12","close":411.04,"source":"reported"},{"eps":15.3953,"per":26.96,"date":"2025-01","close":415.09,"source":"reported"},{"eps":15.3953,"per":23.77,"date":"2025-02","close":365.94,"source":"reported"},{"eps":16.0219,"per":20.34,"date":"2025-03","close":325.88,"source":"reported"},{"eps":16.0219,"per":22.32,"date":"2025-04","close":357.66,"source":"reported"},{"eps":16.0219,"per":24.03,"date":"2025-05","close":384.93,"source":"reported"},{"eps":16.9,"per":23.88,"date":"2025-06","close":403.54,"source":"reported"},{"eps":16.9,"per":25.49,"date":"2025-07","close":430.86,"source":"reported"},{"eps":16.9,"per":25.19,"date":"2025-08","close":425.77,"source":"reported"},{"eps":17.58,"per":24.18,"date":"2025-09","close":425.1,"source":"reported"},{"eps":17.58,"per":26.41,"date":"2025-10","close":464.31,"source":"reported"},{"eps":17.58,"per":24.32,"date":"2025-11","close":427.61,"source":"reported"},{"eps":18.21,"per":24.17,"date":"2025-12","close":440.18,"source":"reported"},{"eps":18.21,"per":26.56,"date":"2026-01","close":483.62,"source":"reported"},{"eps":18.21,"per":27.92,"date":"2026-02","close":508.51,"source":"reported"},{"eps":18.76,"per":26.0,"date":"2026-03","close":487.74,"source":"reported"},{"eps":18.76,"per":26.92,"date":"2026-04","close":505.07,"source":"reported"},{"eps":18.76,"per":25.17,"date":"2026-05","close":472.13,"source":"reported"},{"eps":19.35,"per":26.95,"date":"2026-06","close":521.57,"source":"reported"},{"eps":19.35,"per":24.34,"date":"2026-07","close":471.07,"source":"reported"},{"eps":19.35,"per":23.41,"date":"2026-08","close":453.0,"source":"reported"},{"eps":19.35,"per":23.44,"date":"2026-09","close":453.6,"source":"reported"},{"eps":19.35,"per":23.05,"date":"2026-10","close":445.99,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":25.61,"std":2.27,"count":29,"current":23.05,"lower_1sd":23.33,"upper_1sd":27.88},"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":"Hubbell Inc","phase":"above-fold","symbol_resolved":true}