{"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":"2026-10-23T10:01:27.276197+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.1,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":12.5,"direction":"higher_better","percentile":69}],"summary":"매출 +7.1%","percentile":66},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":74.2,"direction":null,"percentile":74},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":4.1,"direction":"higher_better","percentile":61}],"summary":"RSI 74","percentile":68},"valuation":{"grade":"C","metrics":[],"summary":"PER 25.32x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":28.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":26.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":19.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 28.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.11,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":3.06,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":55.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.12,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.1x, 순차입금비율 3.1x","percentile":53}},"signals":[],"summary":"Illinois Tool Works Inc.(ITW)은 Industrials 섹터 US 시장 종목입니다, 시가총액 803.43억. 현재가 $279.26, 전일 대비 +0.9%, 30일 +4.1%. PER 25.3배 / ROE 28.2%. 기술적 시그널: RSI 74(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.42,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.42%","value_pct":2.42},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":61.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":3.06,"direction":"lower_better","percentile":null}],"summary":"배당성향 61%로 적정","percentile":43},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.42},"catalysts":["ROE 28.2% (20% 이상)"],"portfolio":null,"technical":{"macd":1.2484989109512412,"grade":"C","trend":"상승","atr_14":5.652857142857142,"rsi_14":74.24332344213656,"sma_20":268.1575000000001,"sma_60":275.82599999999996,"comment":"상승 추세, RSI 74","analysis":"RSI(14) 74.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.25)가 시그널선(-0.61)을 상회합니다(골든크로스). SMA20 268, SMA60 276 — 혼조세입니다. 볼린저밴드 257~280 (현재 위치 99%).","bb_lower":256.72406678858016,"bb_upper":279.59093321142,"macd_signal":-0.6102830898636333},"change_pct":0.89,"chart_data":[{"date":"2024-10-23","open":245.66,"high":247.12,"low":244.79,"close":245.52,"volume":860800,"rsi_14":39.96,"sma_20":259.69,"sma_60":251.06,"sma_120":246.86},{"date":"2024-10-24","open":245.36,"high":246.33,"low":243.36,"close":244.77,"volume":666000,"rsi_14":41.76,"sma_20":259.37,"sma_60":251.19,"sma_120":246.95},{"date":"2024-10-25","open":246.31,"high":246.33,"low":243.14,"close":243.38,"volume":730700,"rsi_14":44.08,"sma_20":258.88,"sma_60":251.39,"sma_120":247.03},{"date":"2024-10-28","open":244.95,"high":247.63,"low":244.95,"close":246.05,"volume":753800,"rsi_14":53.02,"sma_20":258.62,"sma_60":251.61,"sma_120":247.11},{"date":"2024-10-29","open":244.69,"high":246.7,"low":242.34,"close":245.26,"volume":1304900,"rsi_14":44.49,"sma_20":258.35,"sma_60":251.89,"sma_120":247.18},{"date":"2024-10-30","open":251.92,"high":253.6,"low":242.78,"close":253.2,"volume":1655900,"rsi_14":65.16,"sma_20":258.47,"sma_60":252.32,"sma_120":247.3},{"date":"2024-10-31","open":253.49,"high":254.21,"low":249.82,"close":250.13,"volume":1267500,"rsi_14":51.12,"sma_20":258.53,"sma_60":252.72,"sma_120":247.39},{"date":"2024-11-01","open":250.95,"high":253.15,"low":249.76,"close":252.0,"volume":882600,"rsi_14":53.13,"sma_20":258.76,"sma_60":253.11,"sma_120":247.5},{"date":"2024-11-04","open":252.52,"high":254.27,"low":250.96,"close":252.77,"volume":737100,"rsi_14":54.89,"sma_20":259.15,"sma_60":253.52,"sma_120":247.62},{"date":"2024-11-05","open":252.27,"high":255.72,"low":251.09,"close":255.21,"volume":794700,"rsi_14":60.04,"sma_20":259.69,"sma_60":254.02,"sma_120":247.76},{"date":"2024-11-06","open":261.45,"high":265.89,"low":260.58,"close":263.87,"volume":1151600,"rsi_14":70.14,"sma_20":260.56,"sma_60":254.63,"sma_120":247.98},{"date":"2024-11-07","open":264.07,"high":264.34,"low":259.86,"close":261.41,"volume":833500,"rsi_14":65.25,"sma_20":261.37,"sma_60":255.2,"sma_120":248.16},{"date":"2024-11-08","open":261.13,"high":264.12,"low":260.37,"close":260.5,"volume":833600,"rsi_14":68.22,"sma_20":261.94,"sma_60":255.73,"sma_120":248.34},{"date":"2024-11-11","open":261.07,"high":263.92,"low":261.07,"close":262.72,"volume":791900,"rsi_14":72.64,"sma_20":262.58,"sma_60":256.27,"sma_120":248.55},{"date":"2024-11-12","open":261.75,"high":262.8,"low":259.6,"close":259.78,"volume":758100,"rsi_14":68.33,"sma_20":263.07,"sma_60":256.75,"sma_120":248.74},{"date":"2024-11-13","open":258.53,"high":261.85,"low":257.56,"close":261.46,"volume":1305700,"rsi_14":70.96,"sma_20":263.67,"sma_60":257.24,"sma_120":249.0},{"date":"2024-11-14","open":261.01,"high":262.08,"low":258.26,"close":258.5,"volume":805200,"rsi_14":68.27,"sma_20":264.13,"sma_60":257.63,"sma_120":249.25},{"date":"2024-11-15","open":258.06,"high":261.32,"low":258.0,"close":259.22,"volume":911500,"rsi_14":66.7,"sma_20":264.61,"sma_60":258.04,"sma_120":249.53},{"date":"2024-11-18","open":258.7,"high":260.83,"low":258.04,"close":258.68,"volume":711300,"rsi_14":67.14,"sma_20":265.2,"sma_60":258.42,"sma_120":249.82},{"date":"2024-11-19","open":256.62,"high":257.46,"low":254.9,"close":255.24,"volume":615300,"rsi_14":52.94,"sma_20":265.67,"sma_60":258.72,"sma_120":250.06},{"date":"2024-11-20","open":255.76,"high":256.15,"low":253.18,"close":255.16,"volume":856900,"rsi_14":57.93,"sma_20":266.18,"sma_60":259.01,"sma_120":250.26},{"date":"2024-11-21","open":255.16,"high":259.77,"low":254.28,"close":258.48,"volume":764000,"rsi_14":59.78,"sma_20":266.89,"sma_60":259.36,"sma_120":250.51},{"date":"2024-11-22","open":259.41,"high":262.78,"low":258.22,"close":262.41,"volume":950500,"rsi_14":63.28,"sma_20":267.89,"sma_60":259.75,"sma_120":250.78},{"date":"2024-11-25","open":263.31,"high":266.23,"low":262.49,"close":264.73,"volume":1392100,"rsi_14":63.16,"sma_20":268.86,"sma_60":260.14,"sma_120":251.08},{"date":"2024-11-26","open":264.02,"high":265.12,"low":261.63,"close":264.86,"volume":828400,"rsi_14":51.8,"sma_20":269.88,"sma_60":260.58,"sma_120":251.37},{"date":"2024-11-27","open":264.99,"high":267.37,"low":264.03,"close":264.41,"volume":796000,"rsi_14":55.84,"sma_20":270.47,"sma_60":261.11,"sma_120":251.67},{"date":"2024-11-29","open":263.69,"high":267.03,"low":262.99,"close":265.83,"volume":570800,"rsi_14":60.2,"sma_20":271.29,"sma_60":261.68,"sma_120":251.99},{"date":"2024-12-02","open":266.4,"high":267.11,"low":264.13,"close":266.77,"volume":913800,"rsi_14":58.14,"sma_20":272.06,"sma_60":262.26,"sma_120":252.32},{"date":"2024-12-03","open":266.31,"high":267.23,"low":262.91,"close":264.37,"volume":723500,"rsi_14":59.43,"sma_20":272.67,"sma_60":262.75,"sma_120":252.62},{"date":"2024-12-04","open":263.84,"high":265.7,"low":263.22,"close":264.28,"volume":903100,"rsi_14":56.19,"sma_20":273.14,"sma_60":263.22,"sma_120":252.92},{"date":"2024-12-05","open":265.4,"high":266.49,"low":262.92,"close":263.68,"volume":716900,"rsi_14":62.69,"sma_20":273.13,"sma_60":263.69,"sma_120":253.25},{"date":"2024-12-06","open":264.82,"high":265.56,"low":261.79,"close":262.01,"volume":536500,"rsi_14":56.53,"sma_20":273.16,"sma_60":264.12,"sma_120":253.54},{"date":"2024-12-09","open":262.41,"high":264.6,"low":261.82,"close":262.53,"volume":817000,"rsi_14":59.01,"sma_20":273.27,"sma_60":264.49,"sma_120":253.82},{"date":"2024-12-10","open":262.31,"high":263.59,"low":258.6,"close":262.22,"volume":830800,"rsi_14":69.21,"sma_20":273.24,"sma_60":264.8,"sma_120":254.07},{"date":"2024-12-11","open":263.23,"high":264.78,"low":261.03,"close":261.46,"volume":707400,"rsi_14":66.72,"sma_20":273.33,"sma_60":265.1,"sma_120":254.35},{"date":"2024-12-12","open":262.11,"high":262.81,"low":260.19,"close":261.62,"volume":555300,"rsi_14":59.99,"sma_20":273.34,"sma_60":265.44,"sma_120":254.6},{"date":"2024-12-13","open":261.37,"high":261.76,"low":259.26,"close":260.65,"volume":536800,"rsi_14":43.07,"sma_20":273.45,"sma_60":265.67,"sma_120":254.88},{"date":"2024-12-16","open":260.65,"high":260.88,"low":257.8,"close":258.3,"volume":822600,"rsi_14":24.79,"sma_20":273.4,"sma_60":265.93,"sma_120":255.14},{"date":"2024-12-17","open":257.21,"high":259.73,"low":255.76,"close":256.6,"volume":889900,"rsi_14":21.14,"sma_20":273.29,"sma_60":266.12,"sma_120":255.39},{"date":"2024-12-18","open":256.17,"high":258.63,"low":250.04,"close":250.23,"volume":854200,"rsi_14":14.96,"sma_20":273.03,"sma_60":266.16,"sma_120":255.6},{"date":"2024-12-19","open":251.38,"high":252.76,"low":247.01,"close":247.24,"volume":1464600,"rsi_14":7.38,"sma_20":272.62,"sma_60":266.16,"sma_120":255.8},{"date":"2024-12-20","open":246.86,"high":251.3,"low":246.42,"close":247.92,"volume":2692500,"rsi_14":6.27,"sma_20":272.06,"sma_60":266.11,"sma_120":256.0},{"date":"2024-12-23","open":247.06,"high":248.27,"low":245.42,"close":246.79,"volume":684500,"rsi_14":6.66,"sma_20":271.25,"sma_60":266.0,"sma_120":256.18},{"date":"2024-12-24","open":246.93,"high":248.25,"low":245.68,"close":248.25,"volume":356900,"rsi_14":13.0,"sma_20":270.39,"sma_60":265.96,"sma_120":256.39},{"date":"2024-12-26","open":247.26,"high":248.41,"low":246.56,"close":247.87,"volume":423200,"rsi_14":13.14,"sma_20":269.5,"sma_60":265.91,"sma_120":256.6},{"date":"2024-12-27","open":246.1,"high":248.33,"low":244.54,"close":245.74,"volume":489000,"rsi_14":12.86,"sma_20":268.53,"sma_60":265.82,"sma_120":256.79},{"date":"2024-12-30","open":244.4,"high":244.94,"low":241.78,"close":244.1,"volume":1292000,"rsi_14":9.98,"sma_20":267.39,"sma_60":265.74,"sma_120":256.95},{"date":"2024-12-31","open":244.54,"high":245.84,"low":243.51,"close":244.32,"volume":694400,"rsi_14":9.6,"sma_20":266.15,"sma_60":265.66,"sma_120":257.06},{"date":"2025-01-02","open":245.53,"high":246.62,"low":240.78,"close":240.92,"volume":748100,"rsi_14":8.65,"sma_20":264.85,"sma_60":265.56,"sma_120":257.09},{"date":"2025-01-03","open":241.25,"high":243.81,"low":239.56,"close":243.09,"volume":866800,"rsi_14":15.09,"sma_20":263.67,"sma_60":265.5,"sma_120":257.14},{"date":"2025-01-06","open":243.12,"high":245.3,"low":240.68,"close":241.23,"volume":790900,"rsi_14":14.63,"sma_20":262.42,"sma_60":265.37,"sma_120":257.11},{"date":"2025-01-07","open":241.37,"high":243.25,"low":238.92,"close":239.53,"volume":685400,"rsi_14":14.97,"sma_20":261.17,"sma_60":265.23,"sma_120":257.07},{"date":"2025-01-08","open":238.25,"high":239.54,"low":237.67,"close":238.58,"volume":1081900,"rsi_14":15.37,"sma_20":259.85,"sma_60":265.02,"sma_120":257.05},{"date":"2025-01-10","open":236.18,"high":238.44,"low":233.84,"close":235.97,"volume":1152600,"rsi_14":17.77,"sma_20":258.41,"sma_60":264.74,"sma_120":257.07},{"date":"2025-01-13","open":235.09,"high":240.73,"low":234.85,"close":240.6,"volume":1182600,"rsi_14":34.43,"sma_20":257.25,"sma_60":264.55,"sma_120":257.11},{"date":"2025-01-14","open":241.29,"high":244.11,"low":241.29,"close":243.75,"volume":792300,"rsi_14":40.11,"sma_20":256.24,"sma_60":264.42,"sma_120":257.19},{"date":"2025-01-15","open":247.04,"high":247.31,"low":244.48,"close":244.55,"volume":712600,"rsi_14":43.43,"sma_20":255.32,"sma_60":264.3,"sma_120":257.31},{"date":"2025-01-16","open":244.66,"high":247.01,"low":243.84,"close":246.6,"volume":876500,"rsi_14":44.57,"sma_20":254.64,"sma_60":264.22,"sma_120":257.41},{"date":"2025-01-17","open":248.11,"high":248.6,"low":246.84,"close":247.04,"volume":844800,"rsi_14":46.0,"sma_20":254.06,"sma_60":264.18,"sma_120":257.49},{"date":"2025-01-21","open":249.0,"high":252.81,"low":249.0,"close":251.86,"volume":718400,"rsi_14":57.41,"sma_20":254.07,"sma_60":264.26,"sma_120":257.6},{"date":"2025-01-22","open":251.1,"high":251.67,"low":248.96,"close":249.69,"volume":899500,"rsi_14":56.49,"sma_20":254.12,"sma_60":264.3,"sma_120":257.68},{"date":"2025-01-23","open":250.21,"high":250.67,"low":248.58,"close":250.43,"volume":610800,"rsi_14":59.7,"sma_20":254.18,"sma_60":264.38,"sma_120":257.79},{"date":"2025-01-24","open":250.06,"high":251.0,"low":249.08,"close":250.43,"volume":828400,"rsi_14":66.93,"sma_20":254.29,"sma_60":264.47,"sma_120":257.93},{"date":"2025-01-27","open":250.74,"high":255.46,"low":250.74,"close":254.78,"volume":1011400,"rsi_14":69.31,"sma_20":254.55,"sma_60":264.6,"sma_120":258.1},{"date":"2025-01-28","open":253.02,"high":253.95,"low":249.17,"close":249.28,"volume":905300,"rsi_14":61.86,"sma_20":254.55,"sma_60":264.64,"sma_120":258.27},{"date":"2025-01-29","open":248.6,"high":250.13,"low":246.73,"close":247.04,"volume":815200,"rsi_14":60.9,"sma_20":254.54,"sma_60":264.51,"sma_120":258.42},{"date":"2025-01-30","open":248.09,"high":250.76,"low":247.56,"close":250.65,"volume":1166300,"rsi_14":66.25,"sma_20":254.8,"sma_60":264.5,"sma_120":258.61},{"date":"2025-01-31","open":249.95,"high":252.35,"low":249.15,"close":249.71,"volume":1253900,"rsi_14":69.39,"sma_20":255.08,"sma_60":264.43,"sma_120":258.77},{"date":"2025-02-03","open":246.19,"high":248.07,"low":242.81,"close":246.13,"volume":1300500,"rsi_14":58.04,"sma_20":255.36,"sma_60":264.29,"sma_120":258.91},{"date":"2025-02-04","open":246.19,"high":247.17,"low":244.81,"close":245.4,"volume":1331600,"rsi_14":52.58,"sma_20":255.47,"sma_60":264.09,"sma_120":259.06},{"date":"2025-02-05","open":238.96,"high":245.18,"low":235.77,"close":244.97,"volume":2104300,"rsi_14":50.67,"sma_20":255.67,"sma_60":263.74,"sma_120":259.19},{"date":"2025-02-06","open":246.0,"high":246.0,"low":239.41,"close":245.79,"volume":1231200,"rsi_14":48.67,"sma_20":255.99,"sma_60":263.44,"sma_120":259.32},{"date":"2025-02-07","open":246.57,"high":246.57,"low":243.59,"close":246.25,"volume":1053700,"rsi_14":48.7,"sma_20":256.39,"sma_60":263.17,"sma_120":259.45},{"date":"2025-02-10","open":247.43,"high":248.95,"low":246.37,"close":248.22,"volume":781200,"rsi_14":43.39,"sma_20":257.03,"sma_60":262.89,"sma_120":259.58},{"date":"2025-02-11","open":247.96,"high":249.32,"low":246.5,"close":249.25,"volume":744300,"rsi_14":49.16,"sma_20":257.48,"sma_60":262.68,"sma_120":259.71},{"date":"2025-02-12","open":247.45,"high":247.46,"low":243.15,"close":246.72,"volume":946200,"rsi_14":43.42,"sma_20":257.63,"sma_60":262.4,"sma_120":259.82},{"date":"2025-02-13","open":247.59,"high":251.18,"low":247.58,"close":250.61,"volume":939500,"rsi_14":50.29,"sma_20":257.94,"sma_60":262.24,"sma_120":259.93},{"date":"2025-02-14","open":250.96,"high":251.7,"low":248.28,"close":248.7,"volume":1013800,"rsi_14":39.75,"sma_20":258.05,"sma_60":262.03,"sma_120":260.03},{"date":"2025-02-18","open":248.6,"high":252.74,"low":248.26,"close":252.69,"volume":817600,"rsi_14":56.06,"sma_20":258.35,"sma_60":261.9,"sma_120":260.16},{"date":"2025-02-19","open":252.46,"high":254.73,"low":251.74,"close":254.47,"volume":818300,"rsi_14":63.44,"sma_20":258.48,"sma_60":261.86,"sma_120":260.29},{"date":"2025-02-20","open":253.65,"high":256.15,"low":253.25,"close":255.86,"volume":878400,"rsi_14":60.24,"sma_20":258.8,"sma_60":261.85,"sma_120":260.43},{"date":"2025-02-21","open":256.18,"high":256.18,"low":253.15,"close":254.65,"volume":918400,"rsi_14":59.59,"sma_20":259.02,"sma_60":261.75,"sma_120":260.56},{"date":"2025-02-24","open":254.74,"high":256.93,"low":251.57,"close":252.06,"volume":1166800,"rsi_14":62.0,"sma_20":259.11,"sma_60":261.55,"sma_120":260.65},{"date":"2025-02-25","open":253.21,"high":257.25,"low":252.41,"close":254.89,"volume":1283600,"rsi_14":67.7,"sma_20":259.11,"sma_60":261.35,"sma_120":260.74},{"date":"2025-02-26","open":254.59,"high":254.75,"low":251.03,"close":251.88,"volume":1086800,"rsi_14":61.75,"sma_20":259.25,"sma_60":261.1,"sma_120":260.84},{"date":"2025-02-27","open":251.78,"high":254.23,"low":250.55,"close":251.63,"volume":808100,"rsi_14":60.13,"sma_20":259.48,"sma_60":260.85,"sma_120":260.98},{"date":"2025-02-28","open":253.1,"high":254.58,"low":250.25,"close":254.36,"volume":1437800,"rsi_14":63.04,"sma_20":259.68,"sma_60":260.62,"sma_120":261.15},{"date":"2025-03-03","open":256.32,"high":257.68,"low":251.12,"close":252.67,"volume":1094600,"rsi_14":57.22,"sma_20":259.83,"sma_60":260.35,"sma_120":261.31},{"date":"2025-03-04","open":251.87,"high":252.33,"low":245.18,"close":246.01,"volume":1495600,"rsi_14":45.56,"sma_20":259.82,"sma_60":260.01,"sma_120":261.38},{"date":"2025-03-05","open":246.92,"high":252.28,"low":245.8,"close":251.54,"volume":1351900,"rsi_14":56.11,"sma_20":260.14,"sma_60":259.76,"sma_120":261.49},{"date":"2025-03-06","open":250.8,"high":256.03,"low":249.05,"close":255.45,"volume":1525900,"rsi_14":56.13,"sma_20":260.69,"sma_60":259.59,"sma_120":261.64},{"date":"2025-03-07","open":255.52,"high":265.28,"low":254.73,"close":264.48,"volume":2321000,"rsi_14":66.94,"sma_20":261.66,"sma_60":259.61,"sma_120":261.86},{"date":"2025-03-10","open":263.28,"high":267.99,"low":257.33,"close":257.91,"volume":1829900,"rsi_14":55.31,"sma_20":262.26,"sma_60":259.5,"sma_120":261.99},{"date":"2025-03-11","open":257.63,"high":258.07,"low":245.32,"close":245.53,"volume":1757500,"rsi_14":42.52,"sma_20":262.12,"sma_60":259.19,"sma_120":261.99},{"date":"2025-03-12","open":245.5,"high":246.29,"low":239.57,"close":242.14,"volume":1717400,"rsi_14":38.89,"sma_20":261.75,"sma_60":258.83,"sma_120":261.96},{"date":"2025-03-13","open":241.05,"high":246.71,"low":239.77,"close":241.24,"volume":1097300,"rsi_14":39.09,"sma_20":261.47,"sma_60":258.45,"sma_120":261.94},{"date":"2025-03-14","open":242.2,"high":245.83,"low":241.97,"close":245.19,"volume":860600,"rsi_14":44.52,"sma_20":261.19,"sma_60":258.15,"sma_120":261.91},{"date":"2025-03-17","open":244.37,"high":248.32,"low":243.0,"close":246.79,"volume":908400,"rsi_14":43.43,"sma_20":261.09,"sma_60":257.93,"sma_120":261.93},{"date":"2025-03-18","open":246.41,"high":247.76,"low":243.78,"close":245.36,"volume":845200,"rsi_14":44.56,"sma_20":260.71,"sma_60":257.71,"sma_120":261.91},{"date":"2025-03-19","open":245.36,"high":247.92,"low":244.91,"close":246.9,"volume":883500,"rsi_14":46.14,"sma_20":260.32,"sma_60":257.62,"sma_120":261.89},{"date":"2025-03-20","open":244.98,"high":246.65,"low":242.95,"close":244.13,"volume":842500,"rsi_14":41.66,"sma_20":259.71,"sma_60":257.54,"sma_120":261.85},{"date":"2025-03-21","open":242.28,"high":242.7,"low":239.11,"close":242.18,"volume":1565900,"rsi_14":41.48,"sma_20":259.06,"sma_60":257.42,"sma_120":261.76},{"date":"2025-03-24","open":243.71,"high":246.8,"low":243.71,"close":246.32,"volume":683800,"rsi_14":50.26,"sma_20":258.76,"sma_60":257.39,"sma_120":261.69},{"date":"2025-03-25","open":247.31,"high":248.02,"low":243.95,"close":245.7,"volume":786000,"rsi_14":44.61,"sma_20":258.28,"sma_60":257.32,"sma_120":261.64},{"date":"2025-03-26","open":245.92,"high":248.1,"low":244.48,"close":246.56,"volume":891000,"rsi_14":41.32,"sma_20":258.01,"sma_60":257.27,"sma_120":261.59},{"date":"2025-03-27","open":246.99,"high":247.45,"low":240.96,"close":242.78,"volume":1491800,"rsi_14":26.36,"sma_20":257.55,"sma_60":257.19,"sma_120":261.51},{"date":"2025-03-28","open":243.18,"high":243.26,"low":237.19,"close":237.48,"volume":939500,"rsi_14":27.11,"sma_20":256.67,"sma_60":257.05,"sma_120":261.39},{"date":"2025-03-31","open":236.58,"high":241.69,"low":235.06,"close":240.43,"volume":1546400,"rsi_14":40.28,"sma_20":255.96,"sma_60":256.96,"sma_120":261.31},{"date":"2025-04-01","open":239.71,"high":242.21,"low":238.8,"close":241.1,"volume":1010600,"rsi_14":45.96,"sma_20":255.63,"sma_60":256.94,"sma_120":261.25},{"date":"2025-04-02","open":239.22,"high":245.49,"low":239.22,"close":244.72,"volume":980200,"rsi_14":52.94,"sma_20":255.2,"sma_60":256.94,"sma_120":261.22},{"date":"2025-04-03","open":239.12,"high":241.97,"low":231.74,"close":232.13,"volume":1492500,"rsi_14":32.89,"sma_20":253.92,"sma_60":256.76,"sma_120":261.06},{"date":"2025-04-04","open":226.36,"high":228.45,"low":218.07,"close":218.68,"volume":2022700,"rsi_14":22.76,"sma_20":251.47,"sma_60":256.37,"sma_120":260.8},{"date":"2025-04-07","open":212.81,"high":222.9,"low":208.88,"close":214.98,"volume":2341900,"rsi_14":21.86,"sma_20":249.18,"sma_60":255.94,"sma_120":260.48},{"date":"2025-04-08","open":221.03,"high":221.87,"low":208.1,"close":211.74,"volume":1840000,"rsi_14":18.56,"sma_20":247.35,"sma_60":255.5,"sma_120":260.12},{"date":"2025-04-09","open":209.61,"high":228.23,"low":209.28,"close":227.7,"volume":2113200,"rsi_14":37.46,"sma_20":246.53,"sma_60":255.25,"sma_120":259.9},{"date":"2025-04-10","open":222.49,"high":224.58,"low":213.13,"close":219.88,"volume":1805300,"rsi_14":34.63,"sma_20":245.36,"sma_60":254.82,"sma_120":259.62},{"date":"2025-04-11","open":219.31,"high":226.64,"low":216.86,"close":225.22,"volume":1451500,"rsi_14":35.6,"sma_20":244.25,"sma_60":254.46,"sma_120":259.38},{"date":"2025-04-14","open":227.82,"high":228.81,"low":225.57,"close":226.42,"volume":1129900,"rsi_14":36.86,"sma_20":243.12,"sma_60":254.09,"sma_120":259.15},{"date":"2025-04-15","open":225.4,"high":227.73,"low":224.2,"close":224.43,"volume":669300,"rsi_14":35.26,"sma_20":241.96,"sma_60":253.67,"sma_120":258.93},{"date":"2025-04-16","open":223.78,"high":226.31,"low":220.74,"close":222.78,"volume":1345900,"rsi_14":36.24,"sma_20":240.64,"sma_60":253.15,"sma_120":258.7},{"date":"2025-04-17","open":223.79,"high":226.78,"low":223.45,"close":223.79,"volume":889300,"rsi_14":39.73,"sma_20":239.51,"sma_60":252.67,"sma_120":258.49},{"date":"2025-04-21","open":221.8,"high":222.82,"low":218.03,"close":220.66,"volume":939100,"rsi_14":36.88,"sma_20":238.33,"sma_60":252.14,"sma_120":258.26},{"date":"2025-04-22","open":222.68,"high":229.56,"low":222.68,"close":229.03,"volume":1295400,"rsi_14":42.73,"sma_20":237.36,"sma_60":251.74,"sma_120":258.11},{"date":"2025-04-23","open":233.64,"high":236.81,"low":228.69,"close":229.47,"volume":1072500,"rsi_14":40.45,"sma_20":236.44,"sma_60":251.28,"sma_120":257.94},{"date":"2025-04-24","open":230.76,"high":235.07,"low":229.32,"close":234.68,"volume":957700,"rsi_14":51.76,"sma_20":235.75,"sma_60":251.0,"sma_120":257.82},{"date":"2025-04-25","open":234.36,"high":234.64,"low":230.94,"close":232.18,"volume":1285800,"rsi_14":60.97,"sma_20":235.13,"sma_60":250.72,"sma_120":257.62},{"date":"2025-04-28","open":233.15,"high":236.02,"low":231.33,"close":232.78,"volume":972700,"rsi_14":65.24,"sma_20":234.81,"sma_60":250.39,"sma_120":257.44},{"date":"2025-04-29","open":232.45,"high":235.62,"low":231.53,"close":234.36,"volume":1472500,"rsi_14":69.93,"sma_20":234.5,"sma_60":250.1,"sma_120":257.26},{"date":"2025-04-30","open":232.55,"high":233.3,"low":221.77,"close":232.58,"volume":3721900,"rsi_14":55.74,"sma_20":234.06,"sma_60":249.84,"sma_120":257.06},{"date":"2025-05-01","open":233.65,"high":236.55,"low":231.06,"close":231.93,"volume":1818200,"rsi_14":67.0,"sma_20":233.4,"sma_60":249.58,"sma_120":256.84},{"date":"2025-05-02","open":235.52,"high":235.99,"low":233.36,"close":234.92,"volume":1543300,"rsi_14":64.65,"sma_20":233.54,"sma_60":249.38,"sma_120":256.56},{"date":"2025-05-05","open":233.3,"high":235.41,"low":232.08,"close":233.51,"volume":942700,"rsi_14":60.66,"sma_20":234.31,"sma_60":249.15,"sma_120":256.29},{"date":"2025-05-06","open":232.14,"high":233.79,"low":231.29,"close":232.54,"volume":1029700,"rsi_14":62.57,"sma_20":235.22,"sma_60":248.88,"sma_120":256.03},{"date":"2025-05-07","open":229.76,"high":234.57,"low":229.45,"close":232.97,"volume":1552400,"rsi_14":66.41,"sma_20":236.31,"sma_60":248.6,"sma_120":255.74},{"date":"2025-05-08","open":235.31,"high":238.5,"low":234.26,"close":235.66,"volume":1237900,"rsi_14":68.14,"sma_20":236.72,"sma_60":248.34,"sma_120":255.51},{"date":"2025-05-09","open":236.08,"high":237.07,"low":234.69,"close":235.09,"volume":809900,"rsi_14":73.92,"sma_20":237.51,"sma_60":248.11,"sma_120":255.26},{"date":"2025-05-12","open":242.33,"high":245.03,"low":241.66,"close":242.66,"volume":1142500,"rsi_14":73.2,"sma_20":238.41,"sma_60":247.95,"sma_120":255.09},{"date":"2025-05-13","open":243.33,"high":244.67,"low":241.51,"close":241.53,"volume":1184100,"rsi_14":70.05,"sma_20":239.18,"sma_60":247.8,"sma_120":254.91},{"date":"2025-05-14","open":240.96,"high":240.96,"low":237.16,"close":237.65,"volume":1252300,"rsi_14":55.18,"sma_20":239.87,"sma_60":247.51,"sma_120":254.71},{"date":"2025-05-15","open":237.74,"high":240.95,"low":236.73,"close":240.39,"volume":926600,"rsi_14":64.16,"sma_20":240.78,"sma_60":247.24,"sma_120":254.55},{"date":"2025-05-16","open":240.42,"high":243.91,"low":239.57,"close":243.66,"volume":1179500,"rsi_14":67.18,"sma_20":241.8,"sma_60":247.01,"sma_120":254.43},{"date":"2025-05-19","open":241.25,"high":244.76,"low":241.25,"close":244.02,"volume":739300,"rsi_14":65.86,"sma_20":243.01,"sma_60":246.8,"sma_120":254.28},{"date":"2025-05-20","open":243.82,"high":244.42,"low":241.31,"close":242.3,"volume":954400,"rsi_14":66.01,"sma_20":243.69,"sma_60":246.6,"sma_120":254.08},{"date":"2025-05-21","open":239.5,"high":240.71,"low":236.66,"close":237.18,"volume":772900,"rsi_14":57.52,"sma_20":244.09,"sma_60":246.27,"sma_120":253.81},{"date":"2025-05-22","open":236.44,"high":238.73,"low":235.63,"close":237.23,"volume":831400,"rsi_14":53.63,"sma_20":244.22,"sma_60":245.99,"sma_120":253.55},{"date":"2025-05-23","open":234.14,"high":235.42,"low":233.54,"close":234.45,"volume":752500,"rsi_14":51.41,"sma_20":244.34,"sma_60":245.67,"sma_120":253.26},{"date":"2025-05-27","open":237.21,"high":239.61,"low":235.7,"close":239.15,"volume":789600,"rsi_14":58.93,"sma_20":244.67,"sma_60":245.38,"sma_120":253.0},{"date":"2025-05-28","open":239.43,"high":240.02,"low":236.07,"close":236.38,"volume":661500,"rsi_14":54.33,"sma_20":244.77,"sma_60":245.08,"sma_120":252.72},{"date":"2025-05-29","open":238.2,"high":238.22,"low":235.62,"close":238.22,"volume":713500,"rsi_14":53.32,"sma_20":245.06,"sma_60":244.92,"sma_120":252.46},{"date":"2025-05-30","open":237.7,"high":238.71,"low":235.96,"close":237.59,"volume":2390400,"rsi_14":53.24,"sma_20":245.35,"sma_60":244.65,"sma_120":252.21},{"date":"2025-06-02","open":236.51,"high":237.61,"low":233.15,"close":235.24,"volume":977600,"rsi_14":38.87,"sma_20":245.37,"sma_60":244.28,"sma_120":251.93},{"date":"2025-06-03","open":234.88,"high":238.07,"low":234.46,"close":237.77,"volume":792800,"rsi_14":44.59,"sma_20":245.59,"sma_60":243.79,"sma_120":251.7},{"date":"2025-06-04","open":238.39,"high":240.52,"low":237.51,"close":238.98,"volume":998900,"rsi_14":52.07,"sma_20":245.92,"sma_60":243.44,"sma_120":251.47},{"date":"2025-06-05","open":239.53,"high":240.55,"low":237.84,"close":238.59,"volume":1090900,"rsi_14":46.97,"sma_20":246.21,"sma_60":243.29,"sma_120":251.24},{"date":"2025-06-06","open":240.91,"high":242.16,"low":239.01,"close":240.0,"volume":604800,"rsi_14":43.43,"sma_20":246.43,"sma_60":243.23,"sma_120":251.03},{"date":"2025-06-09","open":240.41,"high":241.26,"low":238.68,"close":239.73,"volume":718700,"rsi_14":42.27,"sma_20":246.67,"sma_60":243.18,"sma_120":250.81},{"date":"2025-06-10","open":240.43,"high":242.29,"low":239.01,"close":241.39,"volume":632300,"rsi_14":48.36,"sma_20":246.61,"sma_60":243.09,"sma_120":250.62},{"date":"2025-06-11","open":241.81,"high":241.81,"low":238.5,"close":239.09,"volume":727700,"rsi_14":53.83,"sma_20":246.48,"sma_60":242.93,"sma_120":250.43},{"date":"2025-06-12","open":237.92,"high":239.35,"low":236.82,"close":238.49,"volume":651000,"rsi_14":52.48,"sma_20":246.52,"sma_60":242.78,"sma_120":250.25},{"date":"2025-06-13","open":236.35,"high":237.51,"low":233.66,"close":234.1,"volume":801600,"rsi_14":49.36,"sma_20":246.2,"sma_60":242.54,"sma_120":250.08},{"date":"2025-06-16","open":236.78,"high":237.66,"low":235.2,"close":236.98,"volume":671700,"rsi_14":45.7,"sma_20":245.86,"sma_60":242.39,"sma_120":249.97},{"date":"2025-06-17","open":235.92,"high":237.04,"low":233.41,"close":233.81,"volume":678700,"rsi_14":44.99,"sma_20":245.33,"sma_60":242.22,"sma_120":249.82},{"date":"2025-06-18","open":233.72,"high":235.65,"low":233.45,"close":233.94,"volume":673300,"rsi_14":41.05,"sma_20":244.9,"sma_60":241.98,"sma_120":249.68},{"date":"2025-06-20","open":235.27,"high":235.85,"low":232.29,"close":233.27,"volume":1504300,"rsi_14":40.98,"sma_20":244.7,"sma_60":241.74,"sma_120":249.53},{"date":"2025-06-23","open":233.56,"high":236.93,"low":232.24,"close":236.74,"volume":668200,"rsi_14":53.0,"sma_20":244.67,"sma_60":241.55,"sma_120":249.41},{"date":"2025-06-24","open":237.87,"high":238.86,"low":235.51,"close":238.29,"volume":1031400,"rsi_14":51.09,"sma_20":244.87,"sma_60":241.44,"sma_120":249.32},{"date":"2025-06-25","open":238.29,"high":239.42,"low":236.75,"close":238.18,"volume":1165600,"rsi_14":48.27,"sma_20":244.82,"sma_60":241.43,"sma_120":249.24},{"date":"2025-06-26","open":238.59,"high":239.94,"low":237.81,"close":239.21,"volume":867600,"rsi_14":51.31,"sma_20":244.96,"sma_60":241.41,"sma_120":249.19},{"date":"2025-06-27","open":240.1,"high":242.02,"low":239.1,"close":240.48,"volume":971400,"rsi_14":51.03,"sma_20":245.08,"sma_60":241.4,"sma_120":249.17},{"date":"2025-06-30","open":240.13,"high":241.31,"low":239.15,"close":241.16,"volume":930800,"rsi_14":49.94,"sma_20":245.19,"sma_60":241.31,"sma_120":249.13},{"date":"2025-07-01","open":240.0,"high":251.28,"low":239.14,"close":248.9,"volume":1317800,"rsi_14":59.99,"sma_20":245.82,"sma_60":241.58,"sma_120":249.17},{"date":"2025-07-02","open":248.65,"high":250.21,"low":246.88,"close":250.13,"volume":1121900,"rsi_14":66.45,"sma_20":246.38,"sma_60":242.09,"sma_120":249.23},{"date":"2025-07-03","open":249.69,"high":252.31,"low":249.34,"close":252.13,"volume":759500,"rsi_14":69.95,"sma_20":246.98,"sma_60":242.7,"sma_120":249.32},{"date":"2025-07-07","open":251.55,"high":253.35,"low":247.63,"close":248.38,"volume":974800,"rsi_14":71.52,"sma_20":247.4,"sma_60":243.31,"sma_120":249.4},{"date":"2025-07-08","open":248.48,"high":252.87,"low":248.21,"close":251.54,"volume":1572400,"rsi_14":71.77,"sma_20":247.92,"sma_60":243.69,"sma_120":249.47},{"date":"2025-07-09","open":252.35,"high":253.83,"low":250.46,"close":253.35,"volume":866300,"rsi_14":81.51,"sma_20":248.54,"sma_60":244.24,"sma_120":249.53},{"date":"2025-07-10","open":254.14,"high":258.09,"low":253.48,"close":255.66,"volume":1097700,"rsi_14":82.81,"sma_20":249.2,"sma_60":244.74,"sma_120":249.6},{"date":"2025-07-11","open":253.51,"high":254.36,"low":252.25,"close":253.3,"volume":745900,"rsi_14":78.53,"sma_20":249.85,"sma_60":245.17,"sma_120":249.63},{"date":"2025-07-14","open":252.06,"high":252.6,"low":249.44,"close":251.27,"volume":664100,"rsi_14":71.01,"sma_20":250.43,"sma_60":245.61,"sma_120":249.64},{"date":"2025-07-15","open":252.61,"high":253.15,"low":249.98,"close":250.05,"volume":718200,"rsi_14":66.73,"sma_20":251.18,"sma_60":246.05,"sma_120":249.6},{"date":"2025-07-16","open":250.73,"high":251.11,"low":247.01,"close":250.49,"volume":772800,"rsi_14":67.43,"sma_20":251.8,"sma_60":246.48,"sma_120":249.58},{"date":"2025-07-17","open":250.49,"high":252.46,"low":250.04,"close":251.35,"volume":806500,"rsi_14":67.24,"sma_20":252.62,"sma_60":246.99,"sma_120":249.56},{"date":"2025-07-18","open":251.73,"high":251.98,"low":247.04,"close":248.86,"volume":1029400,"rsi_14":60.75,"sma_20":253.32,"sma_60":247.3,"sma_120":249.52},{"date":"2025-07-21","open":249.87,"high":251.3,"low":248.28,"close":248.36,"volume":754800,"rsi_14":61.3,"sma_20":254.02,"sma_60":247.6,"sma_120":249.44},{"date":"2025-07-22","open":248.98,"high":254.35,"low":248.69,"close":253.72,"volume":765300,"rsi_14":58.17,"sma_20":254.81,"sma_60":247.9,"sma_120":249.45},{"date":"2025-07-23","open":254.35,"high":257.26,"low":254.26,"close":256.75,"volume":930000,"rsi_14":60.58,"sma_20":255.68,"sma_60":248.3,"sma_120":249.51},{"date":"2025-07-24","open":255.77,"high":257.3,"low":254.14,"close":255.38,"volume":794200,"rsi_14":55.29,"sma_20":256.49,"sma_60":248.66,"sma_120":249.52},{"date":"2025-07-25","open":256.58,"high":257.16,"low":254.3,"close":255.25,"volume":1093000,"rsi_14":62.69,"sma_20":257.24,"sma_60":248.99,"sma_120":249.54},{"date":"2025-07-28","open":254.96,"high":255.71,"low":253.03,"close":253.6,"volume":754800,"rsi_14":54.03,"sma_20":257.84,"sma_60":249.33,"sma_120":249.58},{"date":"2025-07-29","open":254.41,"high":254.66,"low":250.39,"close":253.15,"volume":1847100,"rsi_14":49.5,"sma_20":258.45,"sma_60":249.66,"sma_120":249.62},{"date":"2025-07-30","open":251.48,"high":251.48,"low":245.2,"close":247.46,"volume":1985400,"rsi_14":35.08,"sma_20":258.37,"sma_60":249.85,"sma_120":249.62},{"date":"2025-07-31","open":245.09,"high":251.13,"low":245.09,"close":249.71,"volume":1676700,"rsi_14":43.38,"sma_20":258.35,"sma_60":250.1,"sma_120":249.62},{"date":"2025-08-01","open":247.28,"high":247.69,"low":243.56,"close":246.14,"volume":1236400,"rsi_14":41.08,"sma_20":258.04,"sma_60":250.31,"sma_120":249.6},{"date":"2025-08-04","open":246.14,"high":249.15,"low":245.69,"close":247.38,"volume":910000,"rsi_14":45.32,"sma_20":257.99,"sma_60":250.53,"sma_120":249.56},{"date":"2025-08-05","open":249.0,"high":250.61,"low":246.51,"close":249.78,"volume":819400,"rsi_14":48.77,"sma_20":257.89,"sma_60":250.75,"sma_120":249.54},{"date":"2025-08-06","open":250.36,"high":252.88,"low":249.02,"close":251.21,"volume":1162600,"rsi_14":49.71,"sma_20":257.78,"sma_60":251.0,"sma_120":249.55},{"date":"2025-08-07","open":252.91,"high":253.42,"low":249.96,"close":250.5,"volume":1021300,"rsi_14":52.67,"sma_20":257.51,"sma_60":251.11,"sma_120":249.53},{"date":"2025-08-08","open":250.5,"high":252.62,"low":250.31,"close":250.7,"volume":541100,"rsi_14":53.88,"sma_20":257.38,"sma_60":251.24,"sma_120":249.52},{"date":"2025-08-11","open":251.29,"high":252.16,"low":249.84,"close":250.6,"volume":622700,"rsi_14":43.49,"sma_20":257.34,"sma_60":251.43,"sma_120":249.47},{"date":"2025-08-12","open":252.03,"high":254.61,"low":251.28,"close":254.11,"volume":637800,"rsi_14":44.56,"sma_20":257.55,"sma_60":251.64,"sma_120":249.44},{"date":"2025-08-13","open":255.05,"high":260.9,"low":254.2,"close":260.78,"volume":1131200,"rsi_14":58.92,"sma_20":258.07,"sma_60":251.91,"sma_120":249.46},{"date":"2025-08-14","open":256.82,"high":258.17,"low":255.02,"close":256.07,"volume":1173400,"rsi_14":51.11,"sma_20":258.31,"sma_60":252.09,"sma_120":249.44},{"date":"2025-08-15","open":256.56,"high":257.44,"low":251.95,"close":252.31,"volume":1115100,"rsi_14":48.18,"sma_20":258.49,"sma_60":252.23,"sma_120":249.42},{"date":"2025-08-18","open":252.34,"high":253.94,"low":250.16,"close":252.88,"volume":638200,"rsi_14":49.63,"sma_20":258.72,"sma_60":252.48,"sma_120":249.37},{"date":"2025-08-19","open":253.51,"high":258.02,"low":253.35,"close":257.48,"volume":1002500,"rsi_14":64.03,"sma_20":258.91,"sma_60":252.8,"sma_120":249.39},{"date":"2025-08-20","open":257.43,"high":259.04,"low":255.48,"close":255.61,"volume":943100,"rsi_14":58.35,"sma_20":258.84,"sma_60":253.13,"sma_120":249.4},{"date":"2025-08-21","open":254.64,"high":256.51,"low":254.6,"close":254.61,"volume":1030200,"rsi_14":62.94,"sma_20":258.8,"sma_60":253.37,"sma_120":249.38},{"date":"2025-08-22","open":255.59,"high":263.22,"low":255.59,"close":262.82,"volume":1069400,"rsi_14":69.43,"sma_20":259.19,"sma_60":253.8,"sma_120":249.44},{"date":"2025-08-25","open":262.89,"high":264.12,"low":259.95,"close":260.21,"volume":691400,"rsi_14":63.07,"sma_20":259.53,"sma_60":254.15,"sma_120":249.53},{"date":"2025-08-26","open":260.17,"high":261.83,"low":259.08,"close":259.73,"volume":1393400,"rsi_14":60.92,"sma_20":259.86,"sma_60":254.5,"sma_120":249.58},{"date":"2025-08-27","open":259.07,"high":261.69,"low":259.07,"close":260.3,"volume":659400,"rsi_14":62.62,"sma_20":260.52,"sma_60":254.9,"sma_120":249.59},{"date":"2025-08-28","open":260.95,"high":261.44,"low":257.21,"close":259.25,"volume":725300,"rsi_14":60.76,"sma_20":261.01,"sma_60":255.24,"sma_120":249.52},{"date":"2025-08-29","open":259.56,"high":260.61,"low":257.58,"close":258.17,"volume":963400,"rsi_14":59.3,"sma_20":261.63,"sma_60":255.55,"sma_120":249.49},{"date":"2025-09-02","open":256.83,"high":256.83,"low":254.37,"close":255.84,"volume":898300,"rsi_14":52.2,"sma_20":262.06,"sma_60":255.82,"sma_120":249.55},{"date":"2025-09-03","open":255.54,"high":256.01,"low":253.61,"close":254.86,"volume":719100,"rsi_14":41.25,"sma_20":262.32,"sma_60":256.04,"sma_120":249.64},{"date":"2025-09-04","open":255.43,"high":259.26,"low":254.21,"close":259.17,"volume":639300,"rsi_14":54.64,"sma_20":262.73,"sma_60":256.35,"sma_120":249.76},{"date":"2025-09-05","open":260.16,"high":262.11,"low":258.05,"close":259.73,"volume":583100,"rsi_14":62.27,"sma_20":263.2,"sma_60":256.64,"sma_120":249.86},{"date":"2025-09-08","open":259.01,"high":260.38,"low":257.17,"close":260.15,"volume":799200,"rsi_14":62.09,"sma_20":263.69,"sma_60":256.97,"sma_120":249.95},{"date":"2025-09-09","open":258.63,"high":259.1,"low":254.96,"close":255.77,"volume":630900,"rsi_14":47.13,"sma_20":263.95,"sma_60":257.24,"sma_120":250.01},{"date":"2025-09-10","open":254.93,"high":258.1,"low":254.78,"close":256.13,"volume":817300,"rsi_14":50.91,"sma_20":264.05,"sma_60":257.59,"sma_120":250.07},{"date":"2025-09-11","open":255.85,"high":260.4,"low":255.24,"close":259.85,"volume":1040300,"rsi_14":58.42,"sma_20":264.01,"sma_60":257.96,"sma_120":250.17},{"date":"2025-09-12","open":258.79,"high":259.46,"low":256.5,"close":256.92,"volume":668400,"rsi_14":38.57,"sma_20":264.05,"sma_60":258.33,"sma_120":250.27},{"date":"2025-09-15","open":258.1,"high":258.35,"low":256.12,"close":257.41,"volume":801000,"rsi_14":44.1,"sma_20":264.31,"sma_60":258.7,"sma_120":250.34},{"date":"2025-09-16","open":256.56,"high":257.99,"low":254.67,"close":255.43,"volume":828700,"rsi_14":41.49,"sma_20":264.44,"sma_60":259.06,"sma_120":250.4},{"date":"2025-09-17","open":256.28,"high":261.44,"low":255.39,"close":256.06,"volume":963800,"rsi_14":41.6,"sma_20":264.37,"sma_60":259.36,"sma_120":250.45},{"date":"2025-09-18","open":256.32,"high":258.74,"low":255.86,"close":257.14,"volume":698700,"rsi_14":45.83,"sma_20":264.45,"sma_60":259.66,"sma_120":250.55},{"date":"2025-09-19","open":257.59,"high":257.59,"low":255.1,"close":255.45,"volume":1915400,"rsi_14":44.75,"sma_20":264.49,"sma_60":259.93,"sma_120":250.68},{"date":"2025-09-22","open":254.97,"high":255.59,"low":253.75,"close":254.51,"volume":692300,"rsi_14":47.27,"sma_20":264.06,"sma_60":260.16,"sma_120":250.79},{"date":"2025-09-23","open":255.09,"high":256.86,"low":253.65,"close":254.83,"volume":829700,"rsi_14":49.94,"sma_20":263.79,"sma_60":260.38,"sma_120":250.89},{"date":"2025-09-24","open":254.05,"high":255.47,"low":252.26,"close":253.21,"volume":693300,"rsi_14":35.92,"sma_20":263.45,"sma_60":260.59,"sma_120":250.95},{"date":"2025-09-25","open":252.04,"high":253.23,"low":251.0,"close":251.58,"volume":678600,"rsi_14":31.68,"sma_20":263.01,"sma_60":260.63,"sma_120":251.11},{"date":"2025-09-26","open":252.56,"high":255.07,"low":250.87,"close":254.65,"volume":533800,"rsi_14":38.94,"sma_20":262.77,"sma_60":260.71,"sma_120":251.4},{"date":"2025-09-29","open":256.04,"high":256.76,"low":254.35,"close":254.98,"volume":840000,"rsi_14":48.13,"sma_20":262.61,"sma_60":260.76,"sma_120":251.73},{"date":"2025-09-30","open":254.29,"high":256.81,"low":253.62,"close":255.95,"volume":1097800,"rsi_14":45.85,"sma_20":262.53,"sma_60":260.86,"sma_120":252.08},{"date":"2025-10-01","open":254.54,"high":255.77,"low":253.24,"close":255.13,"volume":874000,"rsi_14":32.67,"sma_20":262.47,"sma_60":260.89,"sma_120":252.29},{"date":"2025-10-02","open":254.11,"high":257.27,"low":253.44,"close":255.92,"volume":733200,"rsi_14":41.99,"sma_20":262.22,"sma_60":260.91,"sma_120":252.58},{"date":"2025-10-03","open":255.48,"high":257.9,"low":255.14,"close":255.2,"volume":740600,"rsi_14":38.36,"sma_20":261.91,"sma_60":260.87,"sma_120":252.81},{"date":"2025-10-06","open":254.56,"high":255.2,"low":252.0,"close":253.94,"volume":844500,"rsi_14":40.15,"sma_20":261.51,"sma_60":260.86,"sma_120":253.02},{"date":"2025-10-07","open":254.57,"high":254.82,"low":250.71,"close":251.03,"volume":932400,"rsi_14":31.52,"sma_20":261.19,"sma_60":260.83,"sma_120":253.22},{"date":"2025-10-08","open":251.49,"high":251.53,"low":247.18,"close":248.09,"volume":1525400,"rsi_14":23.03,"sma_20":260.7,"sma_60":260.77,"sma_120":253.41},{"date":"2025-10-09","open":248.88,"high":249.61,"low":242.93,"close":243.71,"volume":1145700,"rsi_14":20.28,"sma_20":259.79,"sma_60":260.62,"sma_120":253.55},{"date":"2025-10-10","open":244.33,"high":245.33,"low":239.73,"close":240.41,"volume":1271300,"rsi_14":18.36,"sma_20":258.87,"sma_60":260.41,"sma_120":253.7},{"date":"2025-10-13","open":241.99,"high":242.79,"low":239.01,"close":239.95,"volume":1071800,"rsi_14":16.96,"sma_20":257.9,"sma_60":260.23,"sma_120":253.77},{"date":"2025-10-14","open":238.27,"high":244.93,"low":238.06,"close":243.51,"volume":1114900,"rsi_14":29.02,"sma_20":257.22,"sma_60":260.12,"sma_120":253.86},{"date":"2025-10-15","open":243.99,"high":245.14,"low":241.27,"close":243.12,"volume":720400,"rsi_14":30.43,"sma_20":256.48,"sma_60":259.92,"sma_120":253.91},{"date":"2025-10-16","open":243.86,"high":243.86,"low":240.9,"close":242.39,"volume":704500,"rsi_14":20.2,"sma_20":255.64,"sma_60":259.65,"sma_120":253.97},{"date":"2025-10-17","open":242.8,"high":244.92,"low":242.25,"close":244.66,"volume":889000,"rsi_14":26.37,"sma_20":255.01,"sma_60":259.44,"sma_120":254.05},{"date":"2025-10-20","open":244.57,"high":248.17,"low":244.57,"close":247.72,"volume":1001400,"rsi_14":35.11,"sma_20":254.59,"sma_60":259.28,"sma_120":254.14},{"date":"2025-10-21","open":247.04,"high":253.41,"low":246.77,"close":252.4,"volume":1077200,"rsi_14":45.66,"sma_20":254.38,"sma_60":259.23,"sma_120":254.28},{"date":"2025-10-22","open":252.05,"high":253.66,"low":248.25,"close":248.29,"volume":1317000,"rsi_14":39.03,"sma_20":254.05,"sma_60":259.12,"sma_120":254.39},{"date":"2025-10-23","open":249.87,"high":253.25,"low":247.55,"close":252.69,"volume":2046500,"rsi_14":46.73,"sma_20":254.03,"sma_60":259.19,"sma_120":254.52},{"date":"2025-10-24","open":244.41,"high":246.09,"low":238.32,"close":241.22,"volume":3222700,"rsi_14":36.93,"sma_20":253.27,"sma_60":259.02,"sma_120":254.56},{"date":"2025-10-27","open":244.18,"high":244.21,"low":240.9,"close":243.24,"volume":2010200,"rsi_14":41.84,"sma_20":252.59,"sma_60":258.94,"sma_120":254.63},{"date":"2025-10-28","open":243.11,"high":244.98,"low":241.17,"close":241.34,"volume":1558000,"rsi_14":42.78,"sma_20":251.84,"sma_60":258.81,"sma_120":254.67},{"date":"2025-10-29","open":240.32,"high":242.56,"low":236.78,"close":237.57,"volume":1797200,"rsi_14":43.34,"sma_20":250.95,"sma_60":258.58,"sma_120":254.66},{"date":"2025-10-30","open":237.02,"high":242.8,"low":236.23,"close":239.15,"volume":1346800,"rsi_14":48.57,"sma_20":250.09,"sma_60":258.35,"sma_120":254.67},{"date":"2025-10-31","open":237.27,"high":240.31,"low":236.59,"close":239.42,"volume":1649500,"rsi_14":49.4,"sma_20":249.29,"sma_60":258.13,"sma_120":254.62},{"date":"2025-11-03","open":238.42,"high":239.2,"low":236.08,"close":238.65,"volume":1250100,"rsi_14":44.13,"sma_20":248.51,"sma_60":257.9,"sma_120":254.57},{"date":"2025-11-04","open":238.14,"high":240.86,"low":237.56,"close":240.4,"volume":1420000,"rsi_14":46.82,"sma_20":247.97,"sma_60":257.7,"sma_120":254.57},{"date":"2025-11-05","open":240.09,"high":241.89,"low":238.55,"close":240.54,"volume":1591100,"rsi_14":47.81,"sma_20":247.59,"sma_60":257.45,"sma_120":254.54},{"date":"2025-11-06","open":240.27,"high":242.53,"low":238.78,"close":239.79,"volume":915900,"rsi_14":44.02,"sma_20":247.39,"sma_60":257.06,"sma_120":254.49},{"date":"2025-11-07","open":239.81,"high":242.1,"low":238.78,"close":240.96,"volume":1077200,"rsi_14":41.28,"sma_20":247.41,"sma_60":256.78,"sma_120":254.43},{"date":"2025-11-10","open":240.67,"high":241.4,"low":237.26,"close":239.76,"volume":1069100,"rsi_14":32.11,"sma_20":247.4,"sma_60":256.54,"sma_120":254.39},{"date":"2025-11-11","open":240.97,"high":241.82,"low":240.13,"close":240.83,"volume":662700,"rsi_14":38.44,"sma_20":247.27,"sma_60":256.31,"sma_120":254.39},{"date":"2025-11-12","open":241.11,"high":243.28,"low":240.58,"close":240.9,"volume":695200,"rsi_14":28.91,"sma_20":247.16,"sma_60":256.0,"sma_120":254.4},{"date":"2025-11-13","open":240.53,"high":242.45,"low":239.83,"close":240.77,"volume":1060100,"rsi_14":48.64,"sma_20":247.07,"sma_60":255.72,"sma_120":254.43},{"date":"2025-11-14","open":240.47,"high":240.8,"low":238.09,"close":239.47,"volume":978500,"rsi_14":38.13,"sma_20":246.81,"sma_60":255.44,"sma_120":254.4},{"date":"2025-11-17","open":239.45,"high":240.06,"low":236.39,"close":236.96,"volume":989500,"rsi_14":36.73,"sma_20":246.26,"sma_60":254.97,"sma_120":254.38},{"date":"2025-11-18","open":236.5,"high":239.0,"low":234.42,"close":237.47,"volume":1365700,"rsi_14":49.63,"sma_20":245.5,"sma_60":254.56,"sma_120":254.35},{"date":"2025-11-19","open":237.27,"high":238.69,"low":235.1,"close":236.62,"volume":990800,"rsi_14":39.91,"sma_20":244.9,"sma_60":254.14,"sma_120":254.32},{"date":"2025-11-20","open":238.52,"high":239.56,"low":234.83,"close":236.65,"volume":1403300,"rsi_14":38.7,"sma_20":244.09,"sma_60":253.71,"sma_120":254.31},{"date":"2025-11-21","open":237.63,"high":243.87,"low":236.83,"close":243.2,"volume":1548900,"rsi_14":62.64,"sma_20":244.19,"sma_60":253.41,"sma_120":254.33},{"date":"2025-11-24","open":242.73,"high":243.77,"low":237.88,"close":238.06,"volume":2511800,"rsi_14":44.52,"sma_20":243.92,"sma_60":253.04,"sma_120":254.29},{"date":"2025-11-25","open":240.65,"high":245.01,"low":239.22,"close":243.77,"volume":1070100,"rsi_14":55.98,"sma_20":244.05,"sma_60":252.81,"sma_120":254.31},{"date":"2025-11-26","open":242.56,"high":245.9,"low":241.48,"close":244.4,"volume":725700,"rsi_14":58.57,"sma_20":244.4,"sma_60":252.6,"sma_120":254.32},{"date":"2025-11-28","open":243.7,"high":245.75,"low":243.7,"close":244.68,"volume":452200,"rsi_14":57.16,"sma_20":244.68,"sma_60":252.33,"sma_120":254.34},{"date":"2025-12-01","open":242.76,"high":245.67,"low":242.57,"close":242.93,"volume":1066900,"rsi_14":55.95,"sma_20":244.86,"sma_60":252.02,"sma_120":254.33},{"date":"2025-12-02","open":243.82,"high":244.77,"low":241.24,"close":243.8,"volume":825200,"rsi_14":55.63,"sma_20":245.12,"sma_60":251.71,"sma_120":254.34},{"date":"2025-12-03","open":244.71,"high":246.97,"low":243.26,"close":245.43,"volume":1062000,"rsi_14":58.11,"sma_20":245.38,"sma_60":251.51,"sma_120":254.38},{"date":"2025-12-04","open":246.07,"high":246.91,"low":243.85,"close":244.78,"volume":1021600,"rsi_14":57.06,"sma_20":245.59,"sma_60":251.29,"sma_120":254.44},{"date":"2025-12-05","open":245.51,"high":246.23,"low":243.55,"close":245.09,"volume":782700,"rsi_14":60.25,"sma_20":245.86,"sma_60":251.01,"sma_120":254.49},{"date":"2025-12-08","open":244.17,"high":245.81,"low":243.16,"close":243.55,"volume":994500,"rsi_14":62.46,"sma_20":245.99,"sma_60":250.76,"sma_120":254.54},{"date":"2025-12-09","open":243.75,"high":245.19,"low":241.83,"close":242.08,"volume":871900,"rsi_14":58.41,"sma_20":246.11,"sma_60":250.47,"sma_120":254.59},{"date":"2025-12-10","open":242.83,"high":249.49,"low":242.01,"close":248.85,"volume":1231900,"rsi_14":68.33,"sma_20":246.52,"sma_60":250.33,"sma_120":254.7},{"date":"2025-12-11","open":250.29,"high":253.41,"low":249.42,"close":252.66,"volume":1041100,"rsi_14":71.56,"sma_20":247.12,"sma_60":250.25,"sma_120":254.81},{"date":"2025-12-12","open":254.05,"high":254.49,"low":252.07,"close":253.26,"volume":967300,"rsi_14":66.13,"sma_20":247.76,"sma_60":250.16,"sma_120":254.91},{"date":"2025-12-15","open":254.22,"high":254.99,"low":253.11,"close":253.89,"volume":1315700,"rsi_14":79.68,"sma_20":248.49,"sma_60":250.1,"sma_120":255.02},{"date":"2025-12-16","open":250.38,"high":251.59,"low":244.93,"close":246.04,"volume":1735300,"rsi_14":53.94,"sma_20":248.95,"sma_60":249.93,"sma_120":255.05},{"date":"2025-12-17","open":245.92,"high":249.03,"low":244.77,"close":247.74,"volume":1317400,"rsi_14":55.6,"sma_20":249.48,"sma_60":249.79,"sma_120":255.08},{"date":"2025-12-18","open":247.91,"high":249.59,"low":246.05,"close":246.55,"volume":1415900,"rsi_14":53.03,"sma_20":249.98,"sma_60":249.65,"sma_120":255.12},{"date":"2025-12-19","open":245.94,"high":246.14,"low":244.05,"close":245.53,"volume":3335300,"rsi_14":54.33,"sma_20":250.43,"sma_60":249.52,"sma_120":255.08},{"date":"2025-12-22","open":245.56,"high":248.31,"low":244.23,"close":246.93,"volume":768300,"rsi_14":55.12,"sma_20":250.62,"sma_60":249.36,"sma_120":255.03},{"date":"2025-12-23","open":247.21,"high":248.33,"low":246.6,"close":247.19,"volume":594100,"rsi_14":53.01,"sma_20":251.09,"sma_60":249.2,"sma_120":254.98},{"date":"2025-12-24","open":247.19,"high":248.01,"low":246.47,"close":247.3,"volume":291700,"rsi_14":54.4,"sma_20":251.27,"sma_60":249.05,"sma_120":254.96},{"date":"2025-12-26","open":246.95,"high":248.26,"low":246.86,"close":247.8,"volume":412500,"rsi_14":54.69,"sma_20":251.44,"sma_60":248.93,"sma_120":254.91},{"date":"2025-12-29","open":247.8,"high":248.91,"low":246.96,"close":247.58,"volume":1169000,"rsi_14":57.3,"sma_20":251.59,"sma_60":248.79,"sma_120":254.85},{"date":"2025-12-30","open":246.86,"high":247.31,"low":245.52,"close":246.2,"volume":669100,"rsi_14":57.51,"sma_20":251.76,"sma_60":248.63,"sma_120":254.75},{"date":"2025-12-31","open":245.43,"high":246.51,"low":243.33,"close":243.34,"volume":750500,"rsi_14":35.88,"sma_20":251.65,"sma_60":248.43,"sma_120":254.64},{"date":"2026-01-02","open":243.68,"high":246.55,"low":241.61,"close":246.5,"volume":1622700,"rsi_14":34.14,"sma_20":251.63,"sma_60":248.32,"sma_120":254.58},{"date":"2026-01-05","open":245.57,"high":248.29,"low":244.63,"close":246.59,"volume":2419000,"rsi_14":32.73,"sma_20":251.64,"sma_60":248.27,"sma_120":254.52},{"date":"2026-01-06","open":245.36,"high":251.14,"low":244.57,"close":251.09,"volume":1860800,"rsi_14":42.04,"sma_20":251.86,"sma_60":248.37,"sma_120":254.5},{"date":"2026-01-07","open":251.42,"high":252.01,"low":243.41,"close":244.02,"volume":1363700,"rsi_14":43.32,"sma_20":251.8,"sma_60":248.4,"sma_120":254.41},{"date":"2026-01-08","open":243.01,"high":251.99,"low":243.01,"close":250.68,"volume":1530100,"rsi_14":52.05,"sma_20":252.16,"sma_60":248.56,"sma_120":254.4},{"date":"2026-01-09","open":251.71,"high":253.03,"low":249.04,"close":252.05,"volume":1348500,"rsi_14":56.03,"sma_20":252.24,"sma_60":248.67,"sma_120":254.4},{"date":"2026-01-12","open":251.37,"high":252.4,"low":249.65,"close":251.48,"volume":1056000,"rsi_14":56.83,"sma_20":252.09,"sma_60":248.79,"sma_120":254.35},{"date":"2026-01-13","open":252.19,"high":253.86,"low":251.64,"close":253.67,"volume":1340200,"rsi_14":57.87,"sma_20":252.03,"sma_60":248.95,"sma_120":254.3},{"date":"2026-01-14","open":253.67,"high":257.83,"low":253.55,"close":255.78,"volume":1676100,"rsi_14":60.13,"sma_20":252.04,"sma_60":249.11,"sma_120":254.27},{"date":"2026-01-15","open":256.8,"high":259.55,"low":255.41,"close":258.74,"volume":1023500,"rsi_14":63.17,"sma_20":252.6,"sma_60":249.27,"sma_120":254.28},{"date":"2026-01-16","open":258.36,"high":261.09,"low":256.92,"close":260.3,"volume":1280718,"rsi_14":72.11,"sma_20":245.39,"sma_60":252.57,"sma_120":254.46},{"date":"2026-01-20","open":257.07,"high":258.84,"low":250.68,"close":251.39,"volume":1316600,"rsi_14":52.33,"sma_20":253.32,"sma_60":249.4,"sma_120":254.26},{"date":"2026-01-21","open":253.69,"high":258.93,"low":253.25,"close":256.81,"volume":1259400,"rsi_14":58.81,"sma_20":253.81,"sma_60":249.44,"sma_120":254.31},{"date":"2026-01-22","open":257.93,"high":259.45,"low":256.25,"close":256.57,"volume":1282100,"rsi_14":64.12,"sma_20":254.22,"sma_60":249.68,"sma_120":254.35},{"date":"2026-01-23","open":256.77,"high":257.3,"low":253.87,"close":255.15,"volume":1292800,"rsi_14":59.6,"sma_20":254.54,"sma_60":249.85,"sma_120":254.4},{"date":"2026-01-26","open":255.9,"high":257.15,"low":254.31,"close":256.03,"volume":1126800,"rsi_14":60.29,"sma_20":254.9,"sma_60":250.07,"sma_120":254.44},{"date":"2026-01-27","open":256.34,"high":257.59,"low":254.65,"close":255.58,"volume":860500,"rsi_14":55.36,"sma_20":255.21,"sma_60":250.35,"sma_120":254.46},{"date":"2026-01-28","open":255.04,"high":257.46,"low":254.51,"close":255.14,"volume":1062400,"rsi_14":65.81,"sma_20":255.51,"sma_60":250.59,"sma_120":254.47},{"date":"2026-01-29","open":256.84,"high":260.61,"low":255.32,"close":259.7,"volume":1269400,"rsi_14":63.63,"sma_20":256.11,"sma_60":250.91,"sma_120":254.52},{"date":"2026-01-30","open":259.08,"high":259.9,"low":255.0,"close":258.12,"volume":1438300,"rsi_14":59.11,"sma_20":256.86,"sma_60":251.21,"sma_120":254.56},{"date":"2026-02-02","open":258.14,"high":261.81,"low":256.93,"close":261.03,"volume":2156100,"rsi_14":63.4,"sma_20":257.59,"sma_60":251.53,"sma_120":254.62},{"date":"2026-02-03","open":263.77,"high":279.48,"low":260.29,"close":275.56,"volume":3598500,"rsi_14":72.81,"sma_20":259.06,"sma_60":252.1,"sma_120":254.77},{"date":"2026-02-04","open":278.31,"high":290.14,"low":277.62,"close":285.33,"volume":3382700,"rsi_14":76.56,"sma_20":260.79,"sma_60":252.84,"sma_120":254.95},{"date":"2026-02-05","open":284.48,"high":290.3,"low":283.38,"close":284.82,"volume":2641300,"rsi_14":74.53,"sma_20":262.86,"sma_60":253.55,"sma_120":255.17},{"date":"2026-02-06","open":286.18,"high":291.24,"low":284.04,"close":290.04,"volume":1531400,"rsi_14":76.16,"sma_20":264.85,"sma_60":254.37,"sma_120":255.46},{"date":"2026-02-09","open":287.84,"high":290.64,"low":286.05,"close":287.08,"volume":1888000,"rsi_14":85.08,"sma_20":266.62,"sma_60":255.13,"sma_120":255.72},{"date":"2026-02-10","open":287.38,"high":291.88,"low":285.99,"close":290.71,"volume":1261736,"rsi_14":85.56,"sma_20":247.9,"sma_60":253.03,"sma_120":254.84},{"date":"2026-02-11","open":290.98,"high":296.25,"low":288.61,"close":294.48,"volume":1404884,"rsi_14":86.11,"sma_20":250.64,"sma_60":253.55,"sma_120":255.26},{"date":"2026-02-12","open":296.3,"high":299.51,"low":294.29,"close":294.92,"volume":2079865,"rsi_14":86.2,"sma_20":253.32,"sma_60":254.16,"sma_120":255.7},{"date":"2026-02-13","open":294.43,"high":298.59,"low":291.64,"close":296.0,"volume":1310771,"rsi_14":86.56,"sma_20":256.05,"sma_60":254.78,"sma_120":256.19},{"date":"2026-02-17","open":296.01,"high":297.84,"low":292.14,"close":293.84,"volume":1095408,"rsi_14":85.61,"sma_20":258.71,"sma_60":255.3,"sma_120":256.63},{"date":"2026-02-18","open":294.55,"high":295.05,"low":291.81,"close":292.6,"volume":1082700,"rsi_14":84.47,"sma_20":278.31,"sma_60":260.54,"sma_120":257.34},{"date":"2026-02-19","open":291.51,"high":293.37,"low":288.86,"close":290.29,"volume":1265700,"rsi_14":79.36,"sma_20":280.01,"sma_60":261.42,"sma_120":257.56},{"date":"2026-02-20","open":290.17,"high":294.51,"low":289.05,"close":291.43,"volume":1473336,"rsi_14":85.71,"sma_20":261.18,"sma_60":255.82,"sma_120":257.08},{"date":"2026-02-23","open":291.94,"high":294.76,"low":289.02,"close":289.69,"volume":1230300,"rsi_14":78.39,"sma_20":283.52,"sma_60":263.05,"sma_120":258.04},{"date":"2026-02-24","open":290.31,"high":292.96,"low":289.97,"close":291.02,"volume":1189248,"rsi_14":85.08,"sma_20":263.69,"sma_60":256.33,"sma_120":257.52},{"date":"2026-02-25","open":290.79,"high":292.89,"low":284.48,"close":286.25,"volume":1620485,"rsi_14":80.92,"sma_20":265.91,"sma_60":256.8,"sma_120":257.93},{"date":"2026-02-26","open":287.89,"high":288.25,"low":283.41,"close":286.79,"volume":1416884,"rsi_14":81.02,"sma_20":268.16,"sma_60":257.26,"sma_120":258.31},{"date":"2026-02-27","open":285.16,"high":288.17,"low":284.22,"close":287.13,"volume":3074971,"rsi_14":79.38,"sma_20":270.42,"sma_60":257.71,"sma_120":258.69},{"date":"2026-03-02","open":284.86,"high":288.26,"low":282.42,"close":287.67,"volume":1397262,"rsi_14":85.65,"sma_20":272.78,"sma_60":258.2,"sma_120":259.07},{"date":"2026-03-03","open":284.09,"high":285.0,"low":279.44,"close":282.54,"volume":1391203,"rsi_14":77.83,"sma_20":275.01,"sma_60":258.62,"sma_120":259.39},{"date":"2026-03-04","open":283.78,"high":284.6,"low":281.05,"close":283.72,"volume":807502,"rsi_14":27.07,"sma_20":292.83,"sma_60":267.84,"sma_120":259.57},{"date":"2026-03-05","open":282.01,"high":283.08,"low":276.89,"close":279.11,"volume":1284459,"rsi_14":21.34,"sma_20":292.51,"sma_60":268.39,"sma_120":259.7},{"date":"2026-03-06","open":277.62,"high":277.98,"low":271.5,"close":273.83,"volume":1382779,"rsi_14":15.16,"sma_20":291.95,"sma_60":268.87,"sma_120":259.82},{"date":"2026-03-09","open":269.65,"high":273.79,"low":266.63,"close":273.25,"volume":1248767,"rsi_14":15.97,"sma_20":291.11,"sma_60":269.37,"sma_120":259.92},{"date":"2026-03-10","open":272.28,"high":274.71,"low":269.74,"close":270.0,"volume":1186992,"rsi_14":14.96,"sma_20":290.24,"sma_60":269.7,"sma_120":260.02},{"date":"2026-03-11","open":269.97,"high":270.13,"low":264.48,"close":268.25,"volume":1164108,"rsi_14":15.2,"sma_20":289.11,"sma_60":269.94,"sma_120":260.09},{"date":"2026-03-12","open":266.19,"high":268.28,"low":262.26,"close":262.43,"volume":1598426,"rsi_14":10.12,"sma_20":287.5,"sma_60":270.06,"sma_120":260.11},{"date":"2026-03-13","open":264.56,"high":266.47,"low":262.58,"close":263.78,"volume":1159430,"rsi_14":10.57,"sma_20":286.29,"sma_60":260.59,"sma_120":260.75},{"date":"2026-03-16","open":265.96,"high":266.86,"low":264.25,"close":265.41,"volume":716251,"rsi_14":14.72,"sma_20":285.02,"sma_60":260.74,"sma_120":260.8},{"date":"2026-03-17","open":267.74,"high":268.27,"low":261.2,"close":264.52,"volume":859136,"rsi_14":16.43,"sma_20":282.89,"sma_60":270.76,"sma_120":260.27},{"date":"2026-03-18","open":263.38,"high":265.17,"low":257.13,"close":257.6,"volume":1224355,"rsi_14":12.52,"sma_20":281.12,"sma_60":270.92,"sma_120":260.28},{"date":"2026-03-19","open":254.9,"high":258.97,"low":254.06,"close":257.49,"volume":1125319,"rsi_14":11.67,"sma_20":279.46,"sma_60":271.09,"sma_120":260.3},{"date":"2026-03-20","open":257.72,"high":259.13,"low":253.05,"close":254.58,"volume":2353232,"rsi_14":9.63,"sma_20":277.59,"sma_60":271.19,"sma_120":260.28},{"date":"2026-03-23","open":260.24,"high":262.21,"low":257.86,"close":259.59,"volume":1650104,"rsi_14":21.96,"sma_20":276.07,"sma_60":261.55,"sma_120":260.98},{"date":"2026-03-24","open":256.99,"high":263.25,"low":255.76,"close":261.85,"volume":1046014,"rsi_14":24.22,"sma_20":274.59,"sma_60":261.9,"sma_120":261.06},{"date":"2026-03-25","open":264.09,"high":265.18,"low":260.13,"close":263.25,"volume":1169494,"rsi_14":29.79,"sma_20":273.43,"sma_60":262.2,"sma_120":261.16},{"date":"2026-03-26","open":261.34,"high":263.43,"low":257.29,"close":258.23,"volume":1503858,"rsi_14":29.86,"sma_20":271.98,"sma_60":262.43,"sma_120":261.17},{"date":"2026-03-27","open":257.58,"high":260.02,"low":254.76,"close":255.92,"volume":1482090,"rsi_14":28.5,"sma_20":270.4,"sma_60":262.63,"sma_120":261.14},{"date":"2026-03-30","open":258.11,"high":258.86,"low":252.51,"close":253.11,"volume":1071129,"rsi_14":28.95,"sma_20":268.65,"sma_60":262.75,"sma_120":261.09},{"date":"2026-03-31","open":256.16,"high":260.0,"low":252.9,"close":258.75,"volume":1413293,"rsi_14":36.97,"sma_20":267.37,"sma_60":262.88,"sma_120":261.08},{"date":"2026-04-01","open":258.69,"high":261.79,"low":257.9,"close":259.0,"volume":1227150,"rsi_14":43.2,"sma_20":266.04,"sma_60":262.94,"sma_120":261.08},{"date":"2026-04-02","open":255.2,"high":260.01,"low":253.93,"close":256.68,"volume":813265,"rsi_14":38.58,"sma_20":264.83,"sma_60":263.02,"sma_120":261.07},{"date":"2026-04-06","open":255.47,"high":257.18,"low":254.16,"close":256.95,"volume":817279,"rsi_14":36.23,"sma_20":263.89,"sma_60":263.04,"sma_120":261.11},{"date":"2026-04-07","open":256.57,"high":258.92,"low":254.79,"close":257.51,"volume":1460163,"rsi_14":38.1,"sma_20":263.01,"sma_60":263.26,"sma_120":261.14},{"date":"2026-04-08","open":264.42,"high":268.04,"low":259.97,"close":267.92,"volume":1270176,"rsi_14":60.95,"sma_20":262.82,"sma_60":263.62,"sma_120":261.28},{"date":"2026-04-09","open":266.53,"high":273.15,"low":265.59,"close":271.56,"volume":1371674,"rsi_14":64.36,"sma_20":262.91,"sma_60":264.08,"sma_120":261.45},{"date":"2026-04-10","open":272.19,"high":273.03,"low":268.71,"close":268.92,"volume":982205,"rsi_14":64.93,"sma_20":263.16,"sma_60":264.55,"sma_120":261.57},{"date":"2026-04-13","open":267.93,"high":272.99,"low":266.46,"close":272.89,"volume":1408417,"rsi_14":63.87,"sma_20":263.52,"sma_60":265.07,"sma_120":261.71},{"date":"2026-04-14","open":271.7,"high":272.93,"low":269.94,"close":270.64,"volume":1024766,"rsi_14":58.65,"sma_20":263.71,"sma_60":265.54,"sma_120":261.84},{"date":"2026-04-15","open":269.2,"high":269.76,"low":260.56,"close":262.83,"volume":1390377,"rsi_14":47.87,"sma_20":263.54,"sma_60":265.9,"sma_120":261.9},{"date":"2026-04-16","open":262.5,"high":266.07,"low":261.51,"close":264.04,"volume":983296,"rsi_14":54.75,"sma_20":263.78,"sma_60":266.24,"sma_120":261.97},{"date":"2026-04-17","open":265.91,"high":272.48,"low":265.69,"close":270.65,"volume":1474599,"rsi_14":63.41,"sma_20":264.36,"sma_60":266.69,"sma_120":262.07},{"date":"2026-04-20","open":270.65,"high":271.49,"low":268.77,"close":271.07,"volume":1118813,"rsi_14":67.67,"sma_20":265.12,"sma_60":267.17,"sma_120":262.11},{"date":"2026-04-21","open":270.71,"high":272.74,"low":268.42,"close":269.45,"volume":816499,"rsi_14":62.19,"sma_20":265.53,"sma_60":267.59,"sma_120":262.19},{"date":"2026-04-22","open":271.03,"high":272.38,"low":265.24,"close":265.51,"volume":1088007,"rsi_14":56.82,"sma_20":265.63,"sma_60":267.97,"sma_120":262.26},{"date":"2026-04-23","open":267.19,"high":272.5,"low":266.22,"close":271.51,"volume":1350609,"rsi_14":64.47,"sma_20":265.97,"sma_60":268.44,"sma_120":262.37},{"date":"2026-04-24","open":270.22,"high":270.78,"low":267.5,"close":267.7,"volume":1168330,"rsi_14":59.85,"sma_20":266.37,"sma_60":268.83,"sma_120":262.42},{"date":"2026-04-27","open":267.86,"high":271.63,"low":265.2,"close":268.14,"volume":945473,"rsi_14":59.74,"sma_20":266.9,"sma_60":269.24,"sma_120":262.48},{"date":"2026-04-28","open":269.63,"high":269.63,"low":264.39,"close":266.88,"volume":1098624,"rsi_14":48.9,"sma_20":267.51,"sma_60":269.65,"sma_120":262.54},{"date":"2026-04-29","open":266.77,"high":267.79,"low":262.88,"close":264.1,"volume":1658232,"rsi_14":41.72,"sma_20":267.78,"sma_60":270.05,"sma_120":262.51},{"date":"2026-04-30","open":248.52,"high":257.8,"low":245.54,"close":256.48,"volume":3486798,"rsi_14":37.46,"sma_20":267.65,"sma_60":270.32,"sma_120":262.44},{"date":"2026-05-01","open":259.14,"high":259.79,"low":251.7,"close":253.96,"volume":2070685,"rsi_14":30.4,"sma_20":267.52,"sma_60":270.56,"sma_120":262.35},{"date":"2026-05-04","open":252.41,"high":253.27,"low":248.98,"close":250.16,"volume":1213922,"rsi_14":29.4,"sma_20":267.17,"sma_60":270.74,"sma_120":262.22},{"date":"2026-05-05","open":251.18,"high":253.99,"low":250.27,"close":253.04,"volume":1033080,"rsi_14":39.05,"sma_20":266.95,"sma_60":270.85,"sma_120":262.13},{"date":"2026-05-06","open":256.45,"high":260.59,"low":256.12,"close":258.98,"volume":1276487,"rsi_14":44.84,"sma_20":266.5,"sma_60":271.15,"sma_120":262.09},{"date":"2026-05-07","open":259.24,"high":260.66,"low":253.69,"close":254.02,"volume":1413135,"rsi_14":32.72,"sma_20":265.62,"sma_60":271.27,"sma_120":262.04},{"date":"2026-05-08","open":254.58,"high":255.76,"low":252.47,"close":253.25,"volume":884639,"rsi_14":31.54,"sma_20":264.83,"sma_60":271.36,"sma_120":261.98},{"date":"2026-05-11","open":253.61,"high":254.96,"low":249.52,"close":250.6,"volume":1201114,"rsi_14":30.93,"sma_20":263.71,"sma_60":271.18,"sma_120":261.87},{"date":"2026-05-12","open":251.3,"high":252.41,"low":248.17,"close":249.92,"volume":1169460,"rsi_14":33.12,"sma_20":262.67,"sma_60":270.46,"sma_120":261.75},{"date":"2026-05-13","open":249.34,"high":251.15,"low":247.6,"close":248.62,"volume":1137725,"rsi_14":22.36,"sma_20":261.95,"sma_60":269.67,"sma_120":261.61},{"date":"2026-05-14","open":250.87,"high":251.12,"low":248.21,"close":249.29,"volume":811162,"rsi_14":25.89,"sma_20":261.21,"sma_60":268.87,"sma_120":261.51},{"date":"2026-05-15","open":247.34,"high":248.41,"low":245.96,"close":246.21,"volume":1343717,"rsi_14":23.22,"sma_20":259.99,"sma_60":268.01,"sma_120":261.39},{"date":"2026-05-18","open":247.11,"high":249.48,"low":244.9,"close":247.98,"volume":1924719,"rsi_14":27.13,"sma_20":258.82,"sma_60":267.2,"sma_120":261.25},{"date":"2026-05-19","open":246.68,"high":247.2,"low":242.93,"close":245.91,"volume":1818361,"rsi_14":27.7,"sma_20":257.64,"sma_60":266.41,"sma_120":261.12},{"date":"2026-05-20","open":246.09,"high":249.41,"low":243.62,"close":249.29,"volume":1707668,"rsi_14":40.11,"sma_20":256.82,"sma_60":265.68,"sma_120":261.01},{"date":"2026-05-21","open":247.3,"high":249.3,"low":244.15,"close":248.45,"volume":1090143,"rsi_14":42.05,"sma_20":255.66,"sma_60":265.02,"sma_120":260.91},{"date":"2026-05-22","open":250.42,"high":251.24,"low":247.95,"close":250.71,"volume":874187,"rsi_14":50.88,"sma_20":254.81,"sma_60":264.38,"sma_120":260.82},{"date":"2026-05-26","open":251.8,"high":253.56,"low":248.05,"close":248.93,"volume":1269350,"rsi_14":43.6,"sma_20":253.84,"sma_60":263.71,"sma_120":260.71},{"date":"2026-05-27","open":250.15,"high":252.19,"low":248.8,"close":248.81,"volume":1126349,"rsi_14":30.75,"sma_20":252.94,"sma_60":263.03,"sma_120":260.62},{"date":"2026-05-28","open":245.56,"high":248.25,"low":244.86,"close":248.16,"volume":1301832,"rsi_14":36.56,"sma_20":252.13,"sma_60":262.42,"sma_120":260.52},{"date":"2026-05-29","open":247.2,"high":247.74,"low":245.49,"close":245.82,"volume":2995492,"rsi_14":34.07,"sma_20":251.59,"sma_60":261.76,"sma_120":260.41},{"date":"2026-06-01","open":244.39,"high":244.83,"low":240.62,"close":244.36,"volume":1339072,"rsi_14":36.09,"sma_20":251.11,"sma_60":261.15,"sma_120":260.29},{"date":"2026-06-02","open":245.42,"high":248.14,"low":244.65,"close":247.11,"volume":1251570,"rsi_14":44.18,"sma_20":250.96,"sma_60":260.68,"sma_120":260.21},{"date":"2026-06-03","open":248.61,"high":250.56,"low":245.85,"close":248.78,"volume":1020792,"rsi_14":50.34,"sma_20":250.74,"sma_60":260.24,"sma_120":260.12},{"date":"2026-06-04","open":252.22,"high":252.22,"low":248.36,"close":249.63,"volume":966463,"rsi_14":50.75,"sma_20":250.27,"sma_60":259.87,"sma_120":260.04},{"date":"2026-06-05","open":250.9,"high":252.29,"low":250.3,"close":251.22,"volume":1582613,"rsi_14":60.63,"sma_20":250.13,"sma_60":259.55,"sma_120":259.97},{"date":"2026-06-08","open":251.67,"high":253.29,"low":249.45,"close":250.9,"volume":1075811,"rsi_14":56.59,"sma_20":250.01,"sma_60":259.33,"sma_120":259.91},{"date":"2026-06-09","open":252.82,"high":255.95,"low":252.7,"close":255.03,"volume":1637413,"rsi_14":68.91,"sma_20":250.24,"sma_60":259.16,"sma_120":259.87},{"date":"2026-06-10","open":253.05,"high":255.94,"low":248.63,"close":248.69,"volume":1350019,"rsi_14":48.95,"sma_20":250.18,"sma_60":258.85,"sma_120":259.79},{"date":"2026-06-11","open":249.43,"high":254.51,"low":249.16,"close":252.94,"volume":1201683,"rsi_14":57.41,"sma_20":250.39,"sma_60":258.63,"sma_120":259.76},{"date":"2026-06-12","open":255.16,"high":255.96,"low":252.65,"close":255.91,"volume":817853,"rsi_14":58.2,"sma_20":250.72,"sma_60":258.57,"sma_120":259.77},{"date":"2026-06-15","open":258.31,"high":261.91,"low":257.78,"close":260.96,"volume":1725889,"rsi_14":67.48,"sma_20":251.47,"sma_60":258.61,"sma_120":259.85},{"date":"2026-06-16","open":262.81,"high":264.99,"low":261.81,"close":264.21,"volume":1579513,"rsi_14":70.51,"sma_20":252.29,"sma_60":258.74,"sma_120":260.0},{"date":"2026-06-17","open":263.86,"high":267.53,"low":259.46,"close":260.56,"volume":1698868,"rsi_14":65.22,"sma_20":253.02,"sma_60":258.73,"sma_120":260.14},{"date":"2026-06-18","open":263.41,"high":267.91,"low":261.98,"close":262.53,"volume":2590005,"rsi_14":70.73,"sma_20":253.68,"sma_60":258.71,"sma_120":260.3},{"date":"2026-06-22","open":262.01,"high":264.78,"low":260.31,"close":263.74,"volume":1113865,"rsi_14":74.22,"sma_20":254.46,"sma_60":258.69,"sma_120":260.45},{"date":"2026-06-23","open":261.47,"high":263.33,"low":259.7,"close":260.09,"volume":1330286,"rsi_14":65.86,"sma_20":254.93,"sma_60":258.7,"sma_120":260.56},{"date":"2026-06-24","open":260.94,"high":263.98,"low":260.22,"close":262.12,"volume":1823267,"rsi_14":66.23,"sma_20":255.59,"sma_60":258.78,"sma_120":260.7},{"date":"2026-06-25","open":264.3,"high":271.63,"low":263.71,"close":269.0,"volume":1650878,"rsi_14":70.46,"sma_20":256.61,"sma_60":259.02,"sma_120":260.88},{"date":"2026-06-26","open":268.51,"high":268.71,"low":265.01,"close":266.13,"volume":1964987,"rsi_14":65.27,"sma_20":257.51,"sma_60":259.14,"sma_120":261.01},{"date":"2026-06-29","open":265.29,"high":266.98,"low":263.7,"close":265.89,"volume":1121113,"rsi_14":65.38,"sma_20":258.52,"sma_60":259.25,"sma_120":261.1},{"date":"2026-06-30","open":265.78,"high":271.53,"low":263.85,"close":270.47,"volume":2149588,"rsi_14":64.61,"sma_20":259.75,"sma_60":259.46,"sma_120":261.24},{"date":"2026-07-01","open":268.77,"high":272.15,"low":265.86,"close":268.97,"volume":1408343,"rsi_14":71.97,"sma_20":260.77,"sma_60":259.63,"sma_120":261.34},{"date":"2026-07-02","open":271.17,"high":273.12,"low":267.0,"close":272.76,"volume":1260914,"rsi_14":71.63,"sma_20":261.89,"sma_60":259.86,"sma_120":261.56},{"date":"2026-07-06","open":273.35,"high":275.6,"low":271.57,"close":274.27,"volume":1044517,"rsi_14":70.68,"sma_20":263.06,"sma_60":259.94,"sma_120":261.78},{"date":"2026-07-07","open":274.94,"high":274.95,"low":269.21,"close":271.09,"volume":1064324,"rsi_14":60.99,"sma_20":263.97,"sma_60":259.91,"sma_120":261.99},{"date":"2026-07-08","open":267.59,"high":269.0,"low":264.2,"close":265.1,"volume":1181957,"rsi_14":49.22,"sma_20":264.61,"sma_60":259.82,"sma_120":262.19},{"date":"2026-07-09","open":267.34,"high":267.98,"low":263.55,"close":265.48,"volume":1174024,"rsi_14":54.39,"sma_20":265.05,"sma_60":259.67,"sma_120":262.37},{"date":"2026-07-10","open":265.97,"high":271.12,"low":265.57,"close":268.81,"volume":1119528,"rsi_14":56.01,"sma_20":265.99,"sma_60":259.61,"sma_120":262.58},{"date":"2026-07-13","open":271.5,"high":274.55,"low":269.93,"close":271.5,"volume":1248531,"rsi_14":57.56,"sma_20":266.84,"sma_60":259.73,"sma_120":262.81},{"date":"2026-07-14","open":274.41,"high":274.88,"low":271.33,"close":272.28,"volume":1329811,"rsi_14":63.93,"sma_20":267.58,"sma_60":259.84,"sma_120":263.04},{"date":"2026-07-15","open":271.66,"high":272.46,"low":269.24,"close":271.41,"volume":918532,"rsi_14":60.37,"sma_20":268.02,"sma_60":259.82,"sma_120":263.26},{"date":"2026-07-16","open":271.63,"high":283.48,"low":270.67,"close":282.97,"volume":1590829,"rsi_14":64.81,"sma_20":268.88,"sma_60":260.0,"sma_120":263.58},{"date":"2026-07-17","open":279.15,"high":285.07,"low":275.32,"close":276.05,"volume":1850670,"rsi_14":59.01,"sma_20":269.58,"sma_60":260.08,"sma_120":263.84},{"date":"2026-07-20","open":277.02,"high":277.29,"low":270.6,"close":271.69,"volume":2062588,"rsi_14":54.23,"sma_20":269.96,"sma_60":260.16,"sma_120":264.06},{"date":"2026-07-21","open":272.54,"high":274.21,"low":270.0,"close":271.99,"volume":1593836,"rsi_14":51.65,"sma_20":270.3,"sma_60":260.14,"sma_120":264.29},{"date":"2026-07-22","open":272.77,"high":275.76,"low":272.14,"close":273.93,"volume":1204376,"rsi_14":55.19,"sma_20":270.91,"sma_60":260.21,"sma_120":264.52},{"date":"2026-07-23","open":273.43,"high":277.03,"low":271.27,"close":276.91,"volume":1491828,"rsi_14":54.44,"sma_20":271.57,"sma_60":260.33,"sma_120":264.79},{"date":"2026-07-24","open":278.04,"high":283.03,"low":276.23,"close":283.02,"volume":1349510,"rsi_14":58.49,"sma_20":272.19,"sma_60":260.58,"sma_120":265.11},{"date":"2026-07-27","open":284.01,"high":287.94,"low":283.68,"close":284.82,"volume":2119030,"rsi_14":63.69,"sma_20":273.05,"sma_60":260.9,"sma_120":265.47},{"date":"2026-07-28","open":298.71,"high":301.92,"low":293.26,"close":295.16,"volume":2855851,"rsi_14":77.68,"sma_20":274.44,"sma_60":261.52,"sma_120":265.92},{"date":"2026-07-29","open":298.6,"high":298.6,"low":289.57,"close":292.45,"volume":1849175,"rsi_14":73.84,"sma_20":275.53,"sma_60":262.13,"sma_120":266.35},{"date":"2026-07-30","open":296.24,"high":296.24,"low":281.95,"close":283.7,"volume":2297524,"rsi_14":62.12,"sma_20":276.28,"sma_60":262.67,"sma_120":266.7},{"date":"2026-07-31","open":282.51,"high":287.99,"low":281.87,"close":286.95,"volume":1823454,"rsi_14":62.45,"sma_20":276.99,"sma_60":263.21,"sma_120":267.03},{"date":"2026-08-03","open":288.51,"high":291.75,"low":285.52,"close":288.49,"volume":1183473,"rsi_14":62.84,"sma_20":277.69,"sma_60":263.67,"sma_120":268.43},{"date":"2026-08-04","open":284.92,"high":296.32,"low":284.36,"close":295.06,"volume":1215469,"rsi_14":67.11,"sma_20":278.89,"sma_60":264.33,"sma_120":268.44},{"date":"2026-08-05","open":296.17,"high":297.5,"low":293.58,"close":297.32,"volume":907766,"rsi_14":61.95,"sma_20":280.5,"sma_60":265.04,"sma_120":268.43},{"date":"2026-08-06","open":300.16,"high":300.53,"low":293.88,"close":294.7,"volume":912804,"rsi_14":66.79,"sma_20":281.96,"sma_60":265.75,"sma_120":268.4},{"date":"2026-08-07","open":293.55,"high":297.67,"low":292.45,"close":296.66,"volume":918954,"rsi_14":73.48,"sma_20":283.35,"sma_60":266.5,"sma_120":268.38},{"date":"2026-08-10","open":296.18,"high":296.7,"low":293.44,"close":294.52,"volume":797578},{"date":"2026-08-11","open":294.67,"high":297.76,"low":292.81,"close":293.15,"volume":836047,"rsi_14":67.67,"sma_20":285.55,"sma_60":267.95,"sma_120":268.33},{"date":"2026-08-12","open":292.73,"high":294.23,"low":289.76,"close":292.51,"volume":912114,"rsi_14":64.98,"sma_20":286.6,"sma_60":268.7,"sma_120":268.32},{"date":"2026-08-13","open":294.8,"high":295.1,"low":288.7,"close":290.98,"volume":683729,"rsi_14":58.38,"sma_20":287.0,"sma_60":269.39,"sma_120":268.28},{"date":"2026-08-14","open":290.11,"high":291.01,"low":288.1,"close":290.81,"volume":1403919,"rsi_14":56.53,"sma_20":287.74,"sma_60":270.11,"sma_120":268.26},{"date":"2026-08-17","open":289.87,"high":290.9,"low":287.21,"close":287.28,"volume":970410,"rsi_14":39.99,"sma_20":288.52,"sma_60":270.72,"sma_120":268.2},{"date":"2026-08-18","open":288.87,"high":289.44,"low":284.57,"close":284.66,"volume":1069766,"rsi_14":40.0,"sma_20":289.15,"sma_60":271.3,"sma_120":268.16},{"date":"2026-08-19","open":286.55,"high":289.88,"low":283.84,"close":284.25,"volume":894514},{"date":"2026-08-20","open":282.7,"high":285.65,"low":281.81,"close":282.74,"volume":1014140,"rsi_14":42.71,"sma_20":289.96,"sma_60":272.38,"sma_120":268.04},{"date":"2026-08-21","open":284.1,"high":284.17,"low":281.04,"close":282.29,"volume":872356,"rsi_14":38.84,"sma_20":289.92,"sma_60":272.91,"sma_120":267.97},{"date":"2026-08-24","open":283.91,"high":286.18,"low":282.4,"close":283.95,"volume":809247},{"date":"2026-08-25","open":286.27,"high":286.27,"low":280.91,"close":281.65,"volume":766755,"rsi_14":15.76,"sma_20":289.2,"sma_60":274.05,"sma_120":267.91},{"date":"2026-08-26","open":283.01,"high":286.26,"low":282.24,"close":285.51,"volume":889716,"rsi_14":31.17,"sma_20":288.86,"sma_60":274.72,"sma_120":267.93},{"date":"2026-08-27","open":283.3,"high":283.38,"low":279.25,"close":281.67,"volume":809864,"rsi_14":21.21,"sma_20":288.76,"sma_60":275.27,"sma_120":267.97},{"date":"2026-08-28","open":283.35,"high":284.43,"low":278.5,"close":280.1,"volume":837039,"rsi_14":21.68,"sma_20":288.42,"sma_60":275.76,"sma_120":268.0},{"date":"2026-08-31","open":279.05,"high":279.5,"low":274.86,"close":275.37,"volume":1251146,"rsi_14":19.15,"sma_20":287.76,"sma_60":276.17,"sma_120":268.02},{"date":"2026-09-01","open":275.04,"high":276.76,"low":268.96,"close":269.88,"volume":1086003,"rsi_14":16.39,"sma_20":286.5,"sma_60":276.45,"sma_120":268.0},{"date":"2026-09-02","open":270.53,"high":270.53,"low":265.89,"close":269.09,"volume":1673843},{"date":"2026-09-03","open":271.86,"high":272.59,"low":267.81,"close":271.65,"volume":979943,"rsi_14":22.88,"sma_20":283.94,"sma_60":276.98,"sma_120":268.07},{"date":"2026-09-04","open":270.94,"high":273.86,"low":269.35,"close":270.12,"volume":1044251,"rsi_14":24.25,"sma_20":282.61,"sma_60":277.32,"sma_120":268.08},{"date":"2026-09-08","open":268.77,"high":271.24,"low":267.23,"close":268.69,"volume":1053497,"rsi_14":25.19,"sma_20":281.32,"sma_60":277.55,"sma_120":268.09},{"date":"2026-09-09","open":267.14,"high":268.26,"low":263.53,"close":263.99,"volume":1385303,"rsi_14":22.23,"sma_20":279.86,"sma_60":277.66,"sma_120":268.12},{"date":"2026-09-10","open":262.57,"high":265.54,"low":261.35,"close":265.2,"volume":1646405,"rsi_14":25.72,"sma_20":278.49,"sma_60":277.71,"sma_120":268.16},{"date":"2026-09-11","open":267.94,"high":269.65,"low":266.16,"close":268.16,"volume":1019625,"rsi_14":31.68,"sma_20":277.35,"sma_60":277.75,"sma_120":268.24},{"date":"2026-09-14","open":265.35,"high":270.79,"low":265.08,"close":269.04,"volume":1280527},{"date":"2026-09-15","open":269.47,"high":270.26,"low":266.29,"close":268.6,"volume":1034624,"rsi_14":31.87,"sma_20":275.33,"sma_60":277.94,"sma_120":268.33},{"date":"2026-09-16","open":269.81,"high":270.21,"low":265.14,"close":267.33,"volume":1194536,"rsi_14":22.78,"sma_20":274.46,"sma_60":277.97,"sma_120":268.33},{"date":"2026-09-17","open":270.64,"high":270.65,"low":265.53,"close":267.51,"volume":1027148},{"date":"2026-09-18","open":267.6,"high":270.26,"low":266.42,"close":269.42,"volume":2096275,"rsi_14":32.25,"sma_20":272.96,"sma_60":278.17,"sma_120":268.47},{"date":"2026-09-21","open":269.97,"high":270.65,"low":266.84,"close":267.52,"volume":1637580,"rsi_14":35.6,"sma_20":272.22,"sma_60":278.11,"sma_120":268.57},{"date":"2026-09-22","open":269.96,"high":270.66,"low":267.79,"close":270.47,"volume":922237,"rsi_14":51.15,"sma_20":271.55,"sma_60":278.16,"sma_120":268.65},{"date":"2026-09-23","open":269.63,"high":274.58,"low":269.63,"close":273.42,"volume":1676102,"rsi_14":58.06,"sma_20":271.14,"sma_60":278.26,"sma_120":268.76},{"date":"2026-09-24","open":272.6,"high":274.14,"low":270.38,"close":272.0,"volume":1338044,"rsi_14":50.68,"sma_20":270.46,"sma_60":278.28,"sma_120":268.87},{"date":"2026-09-25","open":272.74,"high":276.39,"low":271.72,"close":274.32,"volume":1007308,"rsi_14":57.58,"sma_20":270.08,"sma_60":278.37,"sma_120":269.0},{"date":"2026-09-28","open":271.52,"high":273.49,"low":270.1,"close":272.01,"volume":813647,"rsi_14":60.05,"sma_20":269.78,"sma_60":278.39,"sma_120":269.13},{"date":"2026-09-29","open":270.11,"high":272.62,"low":264.23,"close":265.3,"volume":2304293,"rsi_14":55.57,"sma_20":269.37,"sma_60":278.27,"sma_120":269.11},{"date":"2026-09-30","open":265.65,"high":266.88,"low":257.23,"close":257.28,"volume":2766389,"rsi_14":39.07,"sma_20":268.74,"sma_60":278.04,"sma_120":268.97},{"date":"2026-10-01","open":256.63,"high":261.56,"low":255.69,"close":260.84,"volume":1574611,"rsi_14":40.06,"sma_20":268.32,"sma_60":277.97,"sma_120":268.89},{"date":"2026-10-02","open":263.11,"high":264.4,"low":261.52,"close":262.92,"volume":1141370,"rsi_14":41.93,"sma_20":267.89,"sma_60":277.93,"sma_120":268.8},{"date":"2026-10-05","open":261.91,"high":265.94,"low":258.46,"close":264.19,"volume":1176659,"rsi_14":44.37,"sma_20":267.59,"sma_60":277.85,"sma_120":268.73},{"date":"2026-10-06","open":264.63,"high":269.03,"low":264.25,"close":267.14,"volume":1836070,"rsi_14":49.77,"sma_20":267.51,"sma_60":277.78,"sma_120":268.75},{"date":"2026-10-07","open":265.32,"high":266.73,"low":260.82,"close":261.15,"volume":1211916},{"date":"2026-10-08","open":259.21,"high":264.93,"low":259.09,"close":264.71,"volume":1166023,"rsi_14":45.1,"sma_20":267.35,"sma_60":277.48,"sma_120":268.65},{"date":"2026-10-09","open":262.73,"high":265.22,"low":260.2,"close":264.13,"volume":1278527,"rsi_14":46.37,"sma_20":267.14,"sma_60":277.17,"sma_120":268.58},{"date":"2026-10-12","open":263.92,"high":267.95,"low":263.2,"close":265.11,"volume":865642,"rsi_14":44.05,"sma_20":266.95,"sma_60":276.99,"sma_120":268.53},{"date":"2026-10-13","open":266.61,"high":267.44,"low":262.86,"close":266.32,"volume":960388,"rsi_14":41.66,"sma_20":266.83,"sma_60":276.89,"sma_120":268.53},{"date":"2026-10-14","open":265.92,"high":269.56,"low":265.77,"close":269.47,"volume":1222827,"rsi_14":47.23,"sma_20":266.94,"sma_60":276.85,"sma_120":268.5},{"date":"2026-10-15","open":272.49,"high":275.47,"low":270.22,"close":271.19,"volume":1411944,"rsi_14":46.23,"sma_20":267.12,"sma_60":276.8,"sma_120":268.51},{"date":"2026-10-16","open":273.23,"high":276.19,"low":270.88,"close":272.28,"volume":1436075,"rsi_14":48.27,"sma_20":267.27,"sma_60":276.73,"sma_120":268.53},{"date":"2026-10-19","open":271.48,"high":271.92,"low":268.53,"close":270.17,"volume":798349,"rsi_14":54.03,"sma_20":267.41,"sma_60":276.52,"sma_120":268.55},{"date":"2026-10-20","open":269.66,"high":275.35,"low":269.66,"close":274.97,"volume":1195110,"rsi_14":75.35,"sma_20":267.63,"sma_60":276.35,"sma_120":268.63},{"date":"2026-10-21","open":275.65,"high":278.02,"low":274.1,"close":276.8,"volume":1020327,"rsi_14":73.99,"sma_20":267.8,"sma_60":276.05,"sma_120":268.78},{"date":"2026-10-22","open":276.4,"high":279.71,"low":267.86,"close":279.26,"volume":2155186,"rsi_14":74.24,"sma_20":268.16,"sma_60":275.83,"sma_120":268.98}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":11.030000000000001,"pbr":24.88,"per":25.32,"roa":4.94,"roe":28.16,"grade":"B","comment":"PER 25.32배, ROE 28.16%","revenue":16469000000.0,"analysis":"PER 25.3배입니다. ROE 28.2%입니다. 시가총액 803.43억. 매출 164.69억, 영업이익 43.64억.","eps_basis":"TTM","debt_ratio":3.349689011748445,"market_cap":80343102000,"net_income":3194000000.0,"total_debt":9694000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":44.13,"total_assets":16500000000.0,"total_equity":2894000000.0,"profit_margin":19.39,"revenue_basis":"TTM","dividend_yield":2.42,"net_income_basis":"TTM","operating_income":4364000000.0,"operating_margin":26.5,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 74 과매수 구간","D/E(유이자부채/자본총계) 3.4배로 재무 리스크"],"backtest_top3":[],"current_price":279.26,"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":113.09},{"date":"2016-10-25","close":111.84},{"date":"2016-10-26","close":113.38},{"date":"2016-10-27","close":113.32},{"date":"2016-10-28","close":113.84},{"date":"2016-10-31","close":113.57},{"date":"2016-11-01","close":112.12},{"date":"2016-11-02","close":113.42},{"date":"2016-11-03","close":113.56},{"date":"2016-11-04","close":114.02},{"date":"2016-11-07","close":117.16},{"date":"2016-11-08","close":117.74},{"date":"2016-11-09","close":121.15},{"date":"2016-11-10","close":123.25},{"date":"2016-11-11","close":123.91},{"date":"2016-11-14","close":123.51},{"date":"2016-11-15","close":124.97},{"date":"2016-11-16","close":124.57},{"date":"2016-11-17","close":124.09},{"date":"2016-11-18","close":123.96},{"date":"2016-11-21","close":123.48},{"date":"2016-11-22","close":124.44},{"date":"2016-11-23","close":124.94},{"date":"2016-11-25","close":125.77},{"date":"2016-11-28","close":124.87},{"date":"2016-11-29","close":125.61},{"date":"2016-11-30","close":125.18},{"date":"2016-12-01","close":125.3},{"date":"2016-12-02","close":125.2},{"date":"2016-12-05","close":126.11},{"date":"2016-12-06","close":126.49},{"date":"2016-12-07","close":127.93},{"date":"2016-12-08","close":126.78},{"date":"2016-12-09","close":127.02},{"date":"2016-12-12","close":126.99},{"date":"2016-12-13","close":126.16},{"date":"2016-12-14","close":124.16},{"date":"2016-12-15","close":125.07},{"date":"2016-12-16","close":124.92},{"date":"2016-12-19","close":125.96},{"date":"2016-12-20","close":125.92},{"date":"2016-12-21","close":124.7},{"date":"2016-12-22","close":124.65},{"date":"2016-12-23","close":124.85},{"date":"2016-12-27","close":125.21},{"date":"2016-12-28","close":122.64},{"date":"2016-12-29","close":122.49},{"date":"2016-12-30","close":122.46},{"date":"2017-01-03","close":122.52},{"date":"2017-01-04","close":122.99},{"date":"2017-01-05","close":121.61},{"date":"2017-01-06","close":122.88},{"date":"2017-01-09","close":122.28},{"date":"2017-01-10","close":122.57},{"date":"2017-01-11","close":123.16},{"date":"2017-01-12","close":122.61},{"date":"2017-01-13","close":123.39},{"date":"2017-01-17","close":122.82},{"date":"2017-01-18","close":123.66},{"date":"2017-01-19","close":123.37},{"date":"2017-01-20","close":123.74},{"date":"2017-01-23","close":124.05},{"date":"2017-01-24","close":127.06},{"date":"2017-01-25","close":128.57},{"date":"2017-01-26","close":128.21},{"date":"2017-01-27","close":128.86},{"date":"2017-01-30","close":128.79},{"date":"2017-01-31","close":127.2},{"date":"2017-02-01","close":126.88},{"date":"2017-02-02","close":126.98},{"date":"2017-02-03","close":127.21},{"date":"2017-02-06","close":127.29},{"date":"2017-02-07","close":126.94},{"date":"2017-02-08","close":127.12},{"date":"2017-02-09","close":127.26},{"date":"2017-02-10","close":128.0},{"date":"2017-02-13","close":129.37},{"date":"2017-02-14","close":129.6},{"date":"2017-02-15","close":129.76},{"date":"2017-02-16","close":130.26},{"date":"2017-02-17","close":130.31},{"date":"2017-02-21","close":130.41},{"date":"2017-02-22","close":130.12},{"date":"2017-02-23","close":130.42},{"date":"2017-02-24","close":131.68},{"date":"2017-02-27","close":131.88},{"date":"2017-02-28","close":132.01},{"date":"2017-03-01","close":134.92},{"date":"2017-03-02","close":134.24},{"date":"2017-03-03","close":134.33},{"date":"2017-03-06","close":134.14},{"date":"2017-03-07","close":133.9},{"date":"2017-03-08","close":133.88},{"date":"2017-03-09","close":132.95},{"date":"2017-03-10","close":134.02},{"date":"2017-03-13","close":134.27},{"date":"2017-03-14","close":133.24},{"date":"2017-03-15","close":135.46},{"date":"2017-03-16","close":134.48},{"date":"2017-03-17","close":135.5},{"date":"2017-03-20","close":135.22},{"date":"2017-03-21","close":133.48},{"date":"2017-03-22","close":133.85},{"date":"2017-03-23","close":133.44},{"date":"2017-03-24","close":132.77},{"date":"2017-03-27","close":131.64},{"date":"2017-03-28","close":132.91},{"date":"2017-03-29","close":131.95},{"date":"2017-03-30","close":132.61},{"date":"2017-03-31","close":132.47},{"date":"2017-04-03","close":131.58},{"date":"2017-04-04","close":131.61},{"date":"2017-04-05","close":131.06},{"date":"2017-04-06","close":131.62},{"date":"2017-04-07","close":131.73},{"date":"2017-04-10","close":132.24},{"date":"2017-04-11","close":132.81},{"date":"2017-04-12","close":130.87},{"date":"2017-04-13","close":130.17},{"date":"2017-04-17","close":131.37},{"date":"2017-04-18","close":132.39},{"date":"2017-04-19","close":132.12},{"date":"2017-04-20","close":134.58},{"date":"2017-04-21","close":134.87},{"date":"2017-04-24","close":139.76},{"date":"2017-04-25","close":139.26},{"date":"2017-04-26","close":139.14},{"date":"2017-04-27","close":139.42},{"date":"2017-04-28","close":138.09},{"date":"2017-05-01","close":137.65},{"date":"2017-05-02","close":137.22},{"date":"2017-05-03","close":137.95},{"date":"2017-05-04","close":138.27},{"date":"2017-05-05","close":139.6},{"date":"2017-05-08","close":139.54},{"date":"2017-05-09","close":138.95},{"date":"2017-05-10","close":138.3},{"date":"2017-05-11","close":138.0},{"date":"2017-05-12","close":137.38},{"date":"2017-05-15","close":137.69},{"date":"2017-05-16","close":137.72},{"date":"2017-05-17","close":134.78},{"date":"2017-05-18","close":135.35},{"date":"2017-05-19","close":137.0},{"date":"2017-05-22","close":137.86},{"date":"2017-05-23","close":138.78},{"date":"2017-05-24","close":139.52},{"date":"2017-05-25","close":140.5},{"date":"2017-05-26","close":140.37},{"date":"2017-05-30","close":141.1},{"date":"2017-05-31","close":141.22},{"date":"2017-06-01","close":143.34},{"date":"2017-06-02","close":143.61},{"date":"2017-06-05","close":144.02},{"date":"2017-06-06","close":142.98},{"date":"2017-06-07","close":144.57},{"date":"2017-06-08","close":144.59},{"date":"2017-06-09","close":144.8},{"date":"2017-06-12","close":144.72},{"date":"2017-06-13","close":146.42},{"date":"2017-06-14","close":146.74},{"date":"2017-06-15","close":148.21},{"date":"2017-06-16","close":148.63},{"date":"2017-06-19","close":150.18},{"date":"2017-06-20","close":149.6},{"date":"2017-06-21","close":146.61},{"date":"2017-06-22","close":146.19},{"date":"2017-06-23","close":145.78},{"date":"2017-06-26","close":145.34},{"date":"2017-06-27","close":142.27},{"date":"2017-06-28","close":143.63},{"date":"2017-06-29","close":141.62},{"date":"2017-06-30","close":143.25},{"date":"2017-07-03","close":144.11},{"date":"2017-07-05","close":145.48},{"date":"2017-07-06","close":144.35},{"date":"2017-07-07","close":146.06},{"date":"2017-07-10","close":146.24},{"date":"2017-07-11","close":145.82},{"date":"2017-07-12","close":146.24},{"date":"2017-07-13","close":144.7},{"date":"2017-07-14","close":145.7},{"date":"2017-07-17","close":146.21},{"date":"2017-07-18","close":146.64},{"date":"2017-07-19","close":147.68},{"date":"2017-07-20","close":147.12},{"date":"2017-07-21","close":147.29},{"date":"2017-07-24","close":141.98},{"date":"2017-07-25","close":141.65},{"date":"2017-07-26","close":140.07},{"date":"2017-07-27","close":140.82},{"date":"2017-07-28","close":140.83},{"date":"2017-07-31","close":140.71},{"date":"2017-08-01","close":139.91},{"date":"2017-08-02","close":141.77},{"date":"2017-08-03","close":141.43},{"date":"2017-08-04","close":142.88},{"date":"2017-08-07","close":141.67},{"date":"2017-08-08","close":141.34},{"date":"2017-08-09","close":140.73},{"date":"2017-08-10","close":137.47},{"date":"2017-08-11","close":138.36},{"date":"2017-08-14","close":139.05},{"date":"2017-08-15","close":139.09},{"date":"2017-08-16","close":140.03},{"date":"2017-08-17","close":136.19},{"date":"2017-08-18","close":135.67},{"date":"2017-08-21","close":135.6},{"date":"2017-08-22","close":137.87},{"date":"2017-08-23","close":136.48},{"date":"2017-08-24","close":135.87},{"date":"2017-08-25","close":136.81},{"date":"2017-08-28","close":136.53},{"date":"2017-08-29","close":136.85},{"date":"2017-08-30","close":136.94},{"date":"2017-08-31","close":137.51},{"date":"2017-09-01","close":137.72},{"date":"2017-09-05","close":136.45},{"date":"2017-09-06","close":136.9},{"date":"2017-09-07","close":138.13},{"date":"2017-09-08","close":140.04},{"date":"2017-09-11","close":141.52},{"date":"2017-09-12","close":142.85},{"date":"2017-09-13","close":143.0},{"date":"2017-09-14","close":145.07},{"date":"2017-09-15","close":145.64},{"date":"2017-09-18","close":146.94},{"date":"2017-09-19","close":148.0},{"date":"2017-09-20","close":147.76},{"date":"2017-09-21","close":147.34},{"date":"2017-09-22","close":147.4},{"date":"2017-09-25","close":147.07},{"date":"2017-09-26","close":147.09},{"date":"2017-09-27","close":147.76},{"date":"2017-09-28","close":147.2},{"date":"2017-09-29","close":147.96},{"date":"2017-10-02","close":150.16},{"date":"2017-10-03","close":149.79},{"date":"2017-10-04","close":150.01},{"date":"2017-10-05","close":151.5},{"date":"2017-10-06","close":151.63},{"date":"2017-10-09","close":151.7},{"date":"2017-10-10","close":151.62},{"date":"2017-10-11","close":151.44},{"date":"2017-10-12","close":153.23},{"date":"2017-10-13","close":152.82},{"date":"2017-10-16","close":153.41},{"date":"2017-10-17","close":153.07},{"date":"2017-10-18","close":153.76},{"date":"2017-10-19","close":153.48},{"date":"2017-10-20","close":155.03},{"date":"2017-10-23","close":155.51},{"date":"2017-10-24","close":158.42},{"date":"2017-10-25","close":157.54},{"date":"2017-10-26","close":157.5},{"date":"2017-10-27","close":159.06},{"date":"2017-10-30","close":157.35},{"date":"2017-10-31","close":156.52},{"date":"2017-11-01","close":155.12},{"date":"2017-11-02","close":156.98},{"date":"2017-11-03","close":157.3},{"date":"2017-11-06","close":157.99},{"date":"2017-11-07","close":157.83},{"date":"2017-11-08","close":157.65},{"date":"2017-11-09","close":156.35},{"date":"2017-11-10","close":157.14},{"date":"2017-11-13","close":157.61},{"date":"2017-11-14","close":158.54},{"date":"2017-11-15","close":155.85},{"date":"2017-11-16","close":157.92},{"date":"2017-11-17","close":157.14},{"date":"2017-11-20","close":158.85},{"date":"2017-11-21","close":159.46},{"date":"2017-11-22","close":159.62},{"date":"2017-11-24","close":159.84},{"date":"2017-11-27","close":160.82},{"date":"2017-11-28","close":164.48},{"date":"2017-11-29","close":165.88},{"date":"2017-11-30","close":169.25},{"date":"2017-12-01","close":164.87},{"date":"2017-12-04","close":166.22},{"date":"2017-12-05","close":165.02},{"date":"2017-12-06","close":166.3},{"date":"2017-12-07","close":166.49},{"date":"2017-12-08","close":166.49},{"date":"2017-12-11","close":165.03},{"date":"2017-12-12","close":163.88},{"date":"2017-12-13","close":163.82},{"date":"2017-12-14","close":162.65},{"date":"2017-12-15","close":165.17},{"date":"2017-12-18","close":166.06},{"date":"2017-12-19","close":167.46},{"date":"2017-12-20","close":168.55},{"date":"2017-12-21","close":168.26},{"date":"2017-12-22","close":167.13},{"date":"2017-12-26","close":167.1},{"date":"2017-12-27","close":167.13},{"date":"2017-12-28","close":166.71},{"date":"2017-12-29","close":166.85},{"date":"2018-01-02","close":134.5473},{"date":"2018-01-03","close":135.1091},{"date":"2018-01-04","close":135.2638},{"date":"2018-01-05","close":135.1661},{"date":"2018-01-08","close":136.4198},{"date":"2018-01-09","close":137.47},{"date":"2018-01-10","close":136.2081},{"date":"2018-01-11","close":137.584},{"date":"2018-01-12","close":138.8214},{"date":"2018-01-16","close":137.7631},{"date":"2018-01-17","close":139.2284},{"date":"2018-01-18","close":138.6586},{"date":"2018-01-19","close":140.3682},{"date":"2018-01-22","close":141.1579},{"date":"2018-01-23","close":140.8892},{"date":"2018-01-24","close":141.4591},{"date":"2018-01-25","close":142.2732},{"date":"2018-01-26","close":145.6273},{"date":"2018-01-29","close":144.0154},{"date":"2018-01-30","close":142.6233},{"date":"2018-01-31","close":141.3858},{"date":"2018-02-01","close":140.9055},{"date":"2018-02-02","close":138.7075},{"date":"2018-02-05","close":131.1688},{"date":"2018-02-06","close":133.6274},{"date":"2018-02-07","close":133.0575},{"date":"2018-02-08","close":127.1227},{"date":"2018-02-09","close":130.3629},{"date":"2018-02-12","close":131.4131},{"date":"2018-02-13","close":131.7631},{"date":"2018-02-14","close":132.2679},{"date":"2018-02-15","close":132.9924},{"date":"2018-02-16","close":132.333},{"date":"2018-02-20","close":131.3479},{"date":"2018-02-21","close":131.2828},{"date":"2018-02-22","close":132.9599},{"date":"2018-02-23","close":133.4809},{"date":"2018-02-26","close":134.6939},{"date":"2018-02-27","close":132.8947},{"date":"2018-02-28","close":131.4293},{"date":"2018-03-01","close":128.987},{"date":"2018-03-02","close":129.0847},{"date":"2018-03-05","close":129.9965},{"date":"2018-03-06","close":131.6003},{"date":"2018-03-07","close":132.6993},{"date":"2018-03-08","close":135.3451},{"date":"2018-03-09","close":138.6423},{"date":"2018-03-12","close":137.7468},{"date":"2018-03-13","close":138.3411},{"date":"2018-03-14","close":137.8607},{"date":"2018-03-15","close":138.5446},{"date":"2018-03-16","close":139.1796},{"date":"2018-03-19","close":136.4687},{"date":"2018-03-20","close":136.607},{"date":"2018-03-21","close":136.949},{"date":"2018-03-22","close":132.4958},{"date":"2018-03-23","close":127.7414},{"date":"2018-03-26","close":130.2652},{"date":"2018-03-27","close":126.7075},{"date":"2018-03-28","close":125.8893},{"date":"2018-03-29","close":128.1803},{"date":"2018-04-02","close":125.0711},{"date":"2018-04-03","close":127.1166},{"date":"2018-04-04","close":129.3012},{"date":"2018-04-05","close":129.8658},{"date":"2018-04-06","close":124.8583},{"date":"2018-04-09","close":124.8502},{"date":"2018-04-10","close":127.853},{"date":"2018-04-11","close":126.4129},{"date":"2018-04-12","close":127.4275},{"date":"2018-04-13","close":126.8384},{"date":"2018-04-16","close":127.9348},{"date":"2018-04-17","close":129.2521},{"date":"2018-04-18","close":130.4222},{"date":"2018-04-19","close":130.1685},{"date":"2018-04-20","close":129.5139},{"date":"2018-04-23","close":128.1311},{"date":"2018-04-24","close":122.4446},{"date":"2018-04-25","close":124.0402},{"date":"2018-04-26","close":115.7027},{"date":"2018-04-27","close":116.6518},{"date":"2018-04-30","close":116.2018},{"date":"2018-05-01","close":117.8218},{"date":"2018-05-02","close":117.0936},{"date":"2018-05-03","close":118.0591},{"date":"2018-05-04","close":119.0246},{"date":"2018-05-07","close":118.4681},{"date":"2018-05-08","close":118.2227},{"date":"2018-05-09","close":119.8427},{"date":"2018-05-10","close":119.3109},{"date":"2018-05-11","close":119.2864},{"date":"2018-05-14","close":119.0491},{"date":"2018-05-15","close":119.4255},{"date":"2018-05-16","close":118.0754},{"date":"2018-05-17","close":119.27},{"date":"2018-05-18","close":120.1128},{"date":"2018-05-21","close":122.5101},{"date":"2018-05-22","close":120.4891},{"date":"2018-05-23","close":121.1437},{"date":"2018-05-24","close":120.5709},{"date":"2018-05-25","close":120.6282},{"date":"2018-05-29","close":117.8382},{"date":"2018-05-30","close":119.2373},{"date":"2018-05-31","close":117.5763},{"date":"2018-06-01","close":120.2436},{"date":"2018-06-04","close":119.6218},{"date":"2018-06-05","close":119.1636},{"date":"2018-06-06","close":120.4237},{"date":"2018-06-07","close":121.2746},{"date":"2018-06-08","close":120.8982},{"date":"2018-06-11","close":122.0601},{"date":"2018-06-12","close":122.6819},{"date":"2018-06-13","close":121.6592},{"date":"2018-06-14","close":121.8228},{"date":"2018-06-15","close":121.6264},{"date":"2018-06-18","close":119.2291},{"date":"2018-06-19","close":117.0936},{"date":"2018-06-20","close":116.979},{"date":"2018-06-21","close":115.1708},{"date":"2018-06-22","close":115.7435},{"date":"2018-06-25","close":115.3344},{"date":"2018-06-26","close":115.3262},{"date":"2018-06-27","close":115.3672},{"date":"2018-06-28","close":114.0014},{"date":"2018-06-29","close":113.9849},{"date":"2018-07-02","close":114.0425},{"date":"2018-07-03","close":114.5526},{"date":"2018-07-05","close":115.9102},{"date":"2018-07-06","close":114.89},{"date":"2018-07-09","close":118.2304},{"date":"2018-07-10","close":118.5266},{"date":"2018-07-11","close":116.5108},{"date":"2018-07-12","close":117.2184},{"date":"2018-07-13","close":118.2715},{"date":"2018-07-16","close":116.6836},{"date":"2018-07-17","close":117.819},{"date":"2018-07-18","close":118.1399},{"date":"2018-07-19","close":119.6784},{"date":"2018-07-20","close":120.8303},{"date":"2018-07-23","close":112.109},{"date":"2018-07-24","close":113.7052},{"date":"2018-07-25","close":113.59},{"date":"2018-07-26","close":116.2146},{"date":"2018-07-27","close":115.3589},{"date":"2018-07-30","close":114.964},{"date":"2018-07-31","close":117.9259},{"date":"2018-08-01","close":114.5032},{"date":"2018-08-02","close":114.388},{"date":"2018-08-03","close":114.8159},{"date":"2018-08-06","close":115.6551},{"date":"2018-08-07","close":115.4659},{"date":"2018-08-08","close":115.5153},{"date":"2018-08-09","close":113.9602},{"date":"2018-08-10","close":112.2818},{"date":"2018-08-13","close":111.8046},{"date":"2018-08-14","close":112.9647},{"date":"2018-08-15","close":114.026},{"date":"2018-08-16","close":114.3223},{"date":"2018-08-17","close":114.7172},{"date":"2018-08-20","close":113.7792},{"date":"2018-08-21","close":113.59},{"date":"2018-08-22","close":112.0268},{"date":"2018-08-23","close":111.1876},{"date":"2018-08-24","close":111.5249},{"date":"2018-08-27","close":113.6476},{"date":"2018-08-28","close":113.8122},{"date":"2018-08-29","close":114.1166},{"date":"2018-08-30","close":114.0014},{"date":"2018-08-31","close":114.2646},{"date":"2018-09-04","close":114.314},{"date":"2018-09-05","close":116.3051},{"date":"2018-09-06","close":116.0665},{"date":"2018-09-07","close":115.7045},{"date":"2018-09-10","close":117.2019},{"date":"2018-09-11","close":116.445},{"date":"2018-09-12","close":116.5601},{"date":"2018-09-13","close":117.4899},{"date":"2018-09-14","close":119.2094},{"date":"2018-09-17","close":120.2873},{"date":"2018-09-18","close":120.4435},{"date":"2018-09-19","close":120.7315},{"date":"2018-09-20","close":121.76},{"date":"2018-09-21","close":122.1302},{"date":"2018-09-24","close":120.1391},{"date":"2018-09-25","close":118.074},{"date":"2018-09-26","close":117.5968},{"date":"2018-09-27","close":117.6383},{"date":"2018-09-28","close":116.9257},{"date":"2018-10-01","close":118.5994},{"date":"2018-10-02","close":119.9002},{"date":"2018-10-03","close":119.0634},{"date":"2018-10-04","close":118.9059},{"date":"2018-10-05","close":116.8345},{"date":"2018-10-08","close":116.5528},{"date":"2018-10-09","close":113.4044},{"date":"2018-10-10","close":110.1979},{"date":"2018-10-11","close":107.1736},{"date":"2018-10-12","close":108.2673},{"date":"2018-10-15","close":108.7396},{"date":"2018-10-16","close":110.2724},{"date":"2018-10-17","close":109.3776},{"date":"2018-10-18","close":106.4113},{"date":"2018-10-19","close":105.2514},{"date":"2018-10-22","close":105.4917},{"date":"2018-10-23","close":104.8702},{"date":"2018-10-24","close":99.2858},{"date":"2018-10-25","close":101.6471},{"date":"2018-10-26","close":102.8237},{"date":"2018-10-29","close":104.2488},{"date":"2018-10-30","close":107.4636},{"date":"2018-10-31","close":105.6988},{"date":"2018-11-01","close":107.273},{"date":"2018-11-02","close":108.3005},{"date":"2018-11-05","close":108.4993},{"date":"2018-11-06","close":109.1207},{"date":"2018-11-07","close":110.8689},{"date":"2018-11-08","close":110.8689},{"date":"2018-11-09","close":109.8333},{"date":"2018-11-12","close":108.6982},{"date":"2018-11-13","close":110.1813},{"date":"2018-11-14","close":110.3718},{"date":"2018-11-15","close":112.0455},{"date":"2018-11-16","close":112.3521},{"date":"2018-11-19","close":111.0181},{"date":"2018-11-20","close":110.753},{"date":"2018-11-21","close":111.0678},{"date":"2018-11-23","close":111.2004},{"date":"2018-11-26","close":112.6006},{"date":"2018-11-27","close":112.5924},{"date":"2018-11-28","close":114.3655},{"date":"2018-11-29","close":112.6006},{"date":"2018-11-30","close":115.2106},{"date":"2018-12-03","close":115.5337},{"date":"2018-12-04","close":109.999},{"date":"2018-12-06","close":110.4133},{"date":"2018-12-07","close":107.273},{"date":"2018-12-10","close":108.259},{"date":"2018-12-11","close":108.6484},{"date":"2018-12-12","close":109.5433},{"date":"2018-12-13","close":110.3967},{"date":"2018-12-14","close":108.5738},{"date":"2018-12-17","close":106.1379},{"date":"2018-12-18","close":105.4088},{"date":"2018-12-19","close":104.0748},{"date":"2018-12-20","close":103.7351},{"date":"2018-12-21","close":102.774},{"date":"2018-12-24","close":98.5566},{"date":"2018-12-26","close":102.4011},{"date":"2018-12-27","close":104.3482},{"date":"2018-12-28","close":104.1645},{"date":"2018-12-31","close":105.8098},{"date":"2019-01-02","close":105.7346},{"date":"2019-01-03","close":103.1038},{"date":"2019-01-04","close":106.219},{"date":"2019-01-07","close":106.2441},{"date":"2019-01-08","close":108.5826},{"date":"2019-01-09","close":108.5659},{"date":"2019-01-10","close":109.7769},{"date":"2019-01-11","close":108.8332},{"date":"2019-01-14","close":108.7163},{"date":"2019-01-15","close":108.6494},{"date":"2019-01-16","close":108.5492},{"date":"2019-01-17","close":110.8042},{"date":"2019-01-18","close":114.145},{"date":"2019-01-22","close":110.3867},{"date":"2019-01-23","close":109.5013},{"date":"2019-01-24","close":109.351},{"date":"2019-01-25","close":111.2886},{"date":"2019-01-28","close":109.4512},{"date":"2019-01-29","close":112.7001},{"date":"2019-01-30","close":113.2597},{"date":"2019-01-31","close":114.6795},{"date":"2019-02-01","close":112.2742},{"date":"2019-02-04","close":115.5982},{"date":"2019-02-05","close":115.1222},{"date":"2019-02-06","close":114.8967},{"date":"2019-02-07","close":112.7669},{"date":"2019-02-08","close":113.3515},{"date":"2019-02-11","close":113.7775},{"date":"2019-02-12","close":115.7903},{"date":"2019-02-13","close":116.7758},{"date":"2019-02-14","close":115.8821},{"date":"2019-02-15","close":120.4423},{"date":"2019-02-19","close":119.6405},{"date":"2019-02-20","close":119.9412},{"date":"2019-02-21","close":119.6154},{"date":"2019-02-22","close":120.9601},{"date":"2019-02-25","close":121.1188},{"date":"2019-02-26","close":120.5508},{"date":"2019-02-27","close":121.3526},{"date":"2019-02-28","close":120.3337},{"date":"2019-03-01","close":120.6093},{"date":"2019-03-04","close":120.5508},{"date":"2019-03-05","close":119.9829},{"date":"2019-03-06","close":119.0559},{"date":"2019-03-07","close":117.5525},{"date":"2019-03-08","close":117.469},{"date":"2019-03-11","close":119.9579},{"date":"2019-03-12","close":120.2502},{"date":"2019-03-13","close":121.2942},{"date":"2019-03-14","close":121.0186},{"date":"2019-03-15","close":119.582},{"date":"2019-03-18","close":121.4195},{"date":"2019-03-19","close":121.9289},{"date":"2019-03-20","close":121.6533},{"date":"2019-03-21","close":122.3298},{"date":"2019-03-22","close":118.3042},{"date":"2019-03-25","close":118.6299},{"date":"2019-03-26","close":119.6405},{"date":"2019-03-27","close":119.1227},{"date":"2019-03-28","close":120.1488},{"date":"2019-03-29","close":120.7208},{"date":"2019-04-01","close":124.7663},{"date":"2019-04-02","close":125.1028},{"date":"2019-04-03","close":126.2635},{"date":"2019-04-04","close":127.6429},{"date":"2019-04-05","close":128.013},{"date":"2019-04-08","close":129.4512},{"date":"2019-04-09","close":126.9952},{"date":"2019-04-10","close":127.584},{"date":"2019-04-11","close":129.8044},{"date":"2019-04-12","close":131.5455},{"date":"2019-04-15","close":130.8894},{"date":"2019-04-16","close":132.681},{"date":"2019-04-17","close":131.3352},{"date":"2019-04-18","close":133.1687},{"date":"2019-04-22","close":132.21},{"date":"2019-04-23","close":132.8323},{"date":"2019-04-24","close":131.8904},{"date":"2019-04-25","close":127.1803},{"date":"2019-04-26","close":129.182},{"date":"2019-04-29","close":130.3764},{"date":"2019-04-30","close":130.8979},{"date":"2019-05-01","close":129.8213},{"date":"2019-05-02","close":130.0316},{"date":"2019-05-03","close":132.395},{"date":"2019-05-06","close":130.6456},{"date":"2019-05-07","close":127.5419},{"date":"2019-05-08","close":127.113},{"date":"2019-05-09","close":127.4747},{"date":"2019-05-10","close":128.4839},{"date":"2019-05-13","close":124.2197},{"date":"2019-05-14","close":125.2794},{"date":"2019-05-15","close":126.9532},{"date":"2019-05-16","close":128.24},{"date":"2019-05-17","close":126.6672},{"date":"2019-05-20","close":125.6747},{"date":"2019-05-21","close":127.1803},{"date":"2019-05-22","close":126.1289},{"date":"2019-05-23","close":123.0421},{"date":"2019-05-24","close":122.5627},{"date":"2019-05-28","close":119.7619},{"date":"2019-05-29","close":118.9377},{"date":"2019-05-30","close":118.4751},{"date":"2019-05-31","close":117.4489},{"date":"2019-06-03","close":117.9704},{"date":"2019-06-04","close":122.1001},{"date":"2019-06-05","close":123.7823},{"date":"2019-06-06","close":124.5225},{"date":"2019-06-07","close":127.1214},{"date":"2019-06-10","close":128.0298},{"date":"2019-06-11","close":128.1812},{"date":"2019-06-12","close":126.5831},{"date":"2019-06-13","close":127.8279},{"date":"2019-06-14","close":125.3635},{"date":"2019-06-17","close":123.9673},{"date":"2019-06-18","close":125.4981},{"date":"2019-06-19","close":125.7757},{"date":"2019-06-20","close":127.9961},{"date":"2019-06-21","close":127.7859},{"date":"2019-06-24","close":127.8868},{"date":"2019-06-25","close":126.8523},{"date":"2019-06-26","close":126.2214},{"date":"2019-06-27","close":126.2299},{"date":"2019-06-28","close":127.6947},{"date":"2019-07-01","close":128.3213},{"date":"2019-07-02","close":126.7888},{"date":"2019-07-03","close":127.0936},{"date":"2019-07-05","close":125.2985},{"date":"2019-07-08","close":123.8252},{"date":"2019-07-09","close":123.9692},{"date":"2019-07-10","close":123.749},{"date":"2019-07-11","close":124.3587},{"date":"2019-07-12","close":128.2621},{"date":"2019-07-15","close":128.0758},{"date":"2019-07-16","close":129.9301},{"date":"2019-07-17","close":127.2798},{"date":"2019-07-18","close":127.0089},{"date":"2019-07-19","close":128.0927},{"date":"2019-07-22","close":128.6346},{"date":"2019-07-23","close":132.8767},{"date":"2019-07-24","close":134.3839},{"date":"2019-07-25","close":134.3246},{"date":"2019-07-26","close":131.776},{"date":"2019-07-29","close":131.8691},{"date":"2019-07-30","close":131.9962},{"date":"2019-07-31","close":130.5905},{"date":"2019-08-01","close":128.2028},{"date":"2019-08-02","close":128.4229},{"date":"2019-08-05","close":124.1978},{"date":"2019-08-06","close":126.1452},{"date":"2019-08-07","close":126.1791},{"date":"2019-08-08","close":127.7286},{"date":"2019-08-09","close":126.6109},{"date":"2019-08-12","close":125.1969},{"date":"2019-08-13","close":128.6007},{"date":"2019-08-14","close":124.1216},{"date":"2019-08-15","close":124.147},{"date":"2019-08-16","close":127.1952},{"date":"2019-08-19","close":129.5745},{"date":"2019-08-20","close":128.8378},{"date":"2019-08-21","close":128.8124},{"date":"2019-08-22","close":128.5415},{"date":"2019-08-23","close":123.9268},{"date":"2019-08-26","close":123.0293},{"date":"2019-08-27","close":122.7753},{"date":"2019-08-28","close":123.0293},{"date":"2019-08-29","close":125.4425},{"date":"2019-08-30","close":126.8903},{"date":"2019-09-03","close":122.8261},{"date":"2019-09-04","close":124.2909},{"date":"2019-09-05","close":128.2621},{"date":"2019-09-06","close":129.1172},{"date":"2019-09-09","close":130.1502},{"date":"2019-09-10","close":133.2408},{"date":"2019-09-11","close":135.0866},{"date":"2019-09-12","close":135.3492},{"date":"2019-09-13","close":135.2814},{"date":"2019-09-16","close":132.7582},{"date":"2019-09-17","close":133.3424},{"date":"2019-09-18","close":133.19},{"date":"2019-09-19","close":131.9792},{"date":"2019-09-20","close":131.2933},{"date":"2019-09-23","close":130.6498},{"date":"2019-09-24","close":128.8886},{"date":"2019-09-25","close":130.9123},{"date":"2019-09-26","close":131.5135},{"date":"2019-09-27","close":132.1017},{"date":"2019-09-30","close":133.4233},{"date":"2019-10-01","close":130.2175},{"date":"2019-10-02","close":127.1567},{"date":"2019-10-03","close":127.745},{"date":"2019-10-04","close":129.1688},{"date":"2019-10-07","close":128.0605},{"date":"2019-10-08","close":124.8206},{"date":"2019-10-09","close":126.3467},{"date":"2019-10-10","close":127.8047},{"date":"2019-10-11","close":131.7522},{"date":"2019-10-14","close":131.2492},{"date":"2019-10-15","close":132.8094},{"date":"2019-10-16","close":132.8009},{"date":"2019-10-17","close":133.824},{"date":"2019-10-18","close":134.975},{"date":"2019-10-21","close":135.9811},{"date":"2019-10-22","close":137.763},{"date":"2019-10-23","close":137.8057},{"date":"2019-10-24","close":136.5267},{"date":"2019-10-25","close":146.4851},{"date":"2019-10-28","close":144.8908},{"date":"2019-10-29","close":147.0137},{"date":"2019-10-30","close":145.121},{"date":"2019-10-31","close":143.7313},{"date":"2019-11-01","close":147.3207},{"date":"2019-11-04","close":149.6312},{"date":"2019-11-05","close":150.211},{"date":"2019-11-06","close":151.379},{"date":"2019-11-07","close":150.4923},{"date":"2019-11-08","close":150.4071},{"date":"2019-11-11","close":149.4096},{"date":"2019-11-12","close":149.0088},{"date":"2019-11-13","close":147.8237},{"date":"2019-11-14","close":148.0624},{"date":"2019-11-15","close":149.3414},{"date":"2019-11-18","close":149.9211},{"date":"2019-11-19","close":148.7445},{"date":"2019-11-20","close":147.0222},{"date":"2019-11-21","close":147.1757},{"date":"2019-11-22","close":147.9772},{"date":"2019-11-25","close":149.3584},{"date":"2019-11-26","close":149.5203},{"date":"2019-11-27","close":149.2987},{"date":"2019-11-29","close":148.6337},{"date":"2019-12-02","close":146.7153},{"date":"2019-12-03","close":145.5472},{"date":"2019-12-04","close":146.3402},{"date":"2019-12-05","close":147.2866},{"date":"2019-12-06","close":148.5143},{"date":"2019-12-09","close":148.7189},{"date":"2019-12-10","close":148.736},{"date":"2019-12-11","close":150.7993},{"date":"2019-12-12","close":152.7006},{"date":"2019-12-13","close":151.1403},{"date":"2019-12-16","close":151.3108},{"date":"2019-12-17","close":151.5922},{"date":"2019-12-18","close":152.5215},{"date":"2019-12-19","close":152.1549},{"date":"2019-12-20","close":153.7322},{"date":"2019-12-23","close":154.3802},{"date":"2019-12-24","close":153.6214},{"date":"2019-12-26","close":154.5592},{"date":"2019-12-27","close":154.4314},{"date":"2019-12-30","close":154.3027},{"date":"2019-12-31","close":154.0626},{"date":"2020-01-02","close":155.8208},{"date":"2020-01-03","close":153.6165},{"date":"2020-01-06","close":153.1277},{"date":"2020-01-07","close":152.5016},{"date":"2020-01-08","close":153.2992},{"date":"2020-01-09","close":154.0626},{"date":"2020-01-10","close":152.8704},{"date":"2020-01-13","close":154.2255},{"date":"2020-01-14","close":153.2134},{"date":"2020-01-15","close":153.0162},{"date":"2020-01-16","close":154.1998},{"date":"2020-01-17","close":154.7487},{"date":"2020-01-21","close":152.5616},{"date":"2020-01-22","close":152.2443},{"date":"2020-01-23","close":154.0368},{"date":"2020-01-24","close":151.2065},{"date":"2020-01-27","close":148.6935},{"date":"2020-01-28","close":150.8291},{"date":"2020-01-29","close":150.7863},{"date":"2020-01-30","close":152.5788},{"date":"2020-01-31","close":150.0744},{"date":"2020-02-03","close":151.3438},{"date":"2020-02-04","close":156.121},{"date":"2020-02-05","close":159.3201},{"date":"2020-02-06","close":159.5859},{"date":"2020-02-07","close":157.416},{"date":"2020-02-10","close":157.6733},{"date":"2020-02-11","close":160.495},{"date":"2020-02-12","close":162.6735},{"date":"2020-02-13","close":162.159},{"date":"2020-02-14","close":161.1212},{"date":"2020-02-18","close":159.9376},{"date":"2020-02-19","close":160.8381},{"date":"2020-02-20","close":162.9565},{"date":"2020-02-21","close":162.5963},{"date":"2020-02-24","close":157.0043},{"date":"2020-02-25","close":152.3129},{"date":"2020-02-26","close":150.9406},{"date":"2020-02-27","close":145.9147},{"date":"2020-02-28","close":143.8992},{"date":"2020-03-02","close":148.6163},{"date":"2020-03-03","close":144.8255},{"date":"2020-03-04","close":152.15},{"date":"2020-03-05","close":143.8392},{"date":"2020-03-06","close":140.7516},{"date":"2020-03-09","close":132.5266},{"date":"2020-03-10","close":141.189},{"date":"2020-03-11","close":135.88},{"date":"2020-03-12","close":120.2362},{"date":"2020-03-13","close":134.1818},{"date":"2020-03-16","close":127.9809},{"date":"2020-03-17","close":136.7977},{"date":"2020-03-18","close":121.5827},{"date":"2020-03-19","close":116.9256},{"date":"2020-03-20","close":107.8772},{"date":"2020-03-23","close":101.2818},{"date":"2020-03-24","close":118.1006},{"date":"2020-03-25","close":123.1008},{"date":"2020-03-26","close":129.0702},{"date":"2020-03-27","close":122.9036},{"date":"2020-03-30","close":123.0073},{"date":"2020-03-31","close":122.8085},{"date":"2020-04-01","close":118.6175},{"date":"2020-04-02","close":122.3592},{"date":"2020-04-03","close":121.3308},{"date":"2020-04-06","close":130.5164},{"date":"2020-04-07","close":131.5793},{"date":"2020-04-08","close":137.222},{"date":"2020-04-09","close":137.6367},{"date":"2020-04-13","close":131.2855},{"date":"2020-04-14","close":134.8543},{"date":"2020-04-15","close":131.9509},{"date":"2020-04-16","close":132.4866},{"date":"2020-04-17","close":137.0319},{"date":"2020-04-20","close":134.1198},{"date":"2020-04-21","close":131.1472},{"date":"2020-04-22","close":134.4049},{"date":"2020-04-23","close":134.042},{"date":"2020-04-24","close":136.7294},{"date":"2020-04-27","close":141.05},{"date":"2020-04-28","close":143.8584},{"date":"2020-04-29","close":144.7485},{"date":"2020-04-30","close":140.4192},{"date":"2020-05-01","close":137.7837},{"date":"2020-05-04","close":136.8245},{"date":"2020-05-05","close":137.991},{"date":"2020-05-06","close":137.2047},{"date":"2020-05-07","close":135.6234},{"date":"2020-05-08","close":139.1317},{"date":"2020-05-11","close":139.8921},{"date":"2020-05-12","close":133.6877},{"date":"2020-05-13","close":131.7694},{"date":"2020-05-14","close":133.8087},{"date":"2020-05-15","close":134.5259},{"date":"2020-05-18","close":142.3289},{"date":"2020-05-19","close":139.3823},{"date":"2020-05-20","close":142.5795},{"date":"2020-05-21","close":141.8018},{"date":"2020-05-22","close":141.4994},{"date":"2020-05-26","close":149.5789},{"date":"2020-05-27","close":152.2922},{"date":"2020-05-28","close":149.4147},{"date":"2020-05-29","close":149.0258},{"date":"2020-06-01","close":147.963},{"date":"2020-06-02","close":148.8703},{"date":"2020-06-03","close":154.2019},{"date":"2020-06-04","close":154.4352},{"date":"2020-06-05","close":158.0213},{"date":"2020-06-08","close":155.74},{"date":"2020-06-09","close":153.839},{"date":"2020-06-10","close":150.7886},{"date":"2020-06-11","close":142.7264},{"date":"2020-06-12","close":142.5277},{"date":"2020-06-15","close":142.5363},{"date":"2020-06-16","close":146.3816},{"date":"2020-06-17","close":148.9999},{"date":"2020-06-18","close":147.3235},{"date":"2020-06-19","close":147.6606},{"date":"2020-06-22","close":148.3604},{"date":"2020-06-23","close":149.1209},{"date":"2020-06-24","close":146.0619},{"date":"2020-06-25","close":147.7297},{"date":"2020-06-26","close":145.0164},{"date":"2020-06-29","close":148.1906},{"date":"2020-06-30","close":152.0606},{"date":"2020-07-01","close":149.9647},{"date":"2020-07-02","close":151.8432},{"date":"2020-07-06","close":154.5043},{"date":"2020-07-07","close":152.4781},{"date":"2020-07-08","close":151.5997},{"date":"2020-07-09","close":150.7039},{"date":"2020-07-10","close":151.3736},{"date":"2020-07-13","close":151.9997},{"date":"2020-07-14","close":156.0437},{"date":"2020-07-15","close":158.4614},{"date":"2020-07-16","close":157.9395},{"date":"2020-07-17","close":158.3483},{"date":"2020-07-20","close":155.0957},{"date":"2020-07-21","close":158.2265},{"date":"2020-07-22","close":158.8179},{"date":"2020-07-23","close":159.8528},{"date":"2020-07-24","close":160.705},{"date":"2020-07-27","close":163.2532},{"date":"2020-07-28","close":160.992},{"date":"2020-07-29","close":163.0531},{"date":"2020-07-30","close":161.4704},{"date":"2020-07-31","close":160.879},{"date":"2020-08-03","close":161.6878},{"date":"2020-08-04","close":160.966},{"date":"2020-08-05","close":163.9576},{"date":"2020-08-06","close":163.4532},{"date":"2020-08-07","close":165.7143},{"date":"2020-08-10","close":170.3061},{"date":"2020-08-11","close":170.7323},{"date":"2020-08-12","close":172.6542},{"date":"2020-08-13","close":171.7672},{"date":"2020-08-14","close":170.5671},{"date":"2020-08-17","close":170.9497},{"date":"2020-08-18","close":170.7062},{"date":"2020-08-19","close":170.254},{"date":"2020-08-20","close":168.4885},{"date":"2020-08-21","close":169.7061},{"date":"2020-08-24","close":171.5584},{"date":"2020-08-25","close":171.6541},{"date":"2020-08-26","close":172.976},{"date":"2020-08-27","close":172.776},{"date":"2020-08-28","close":174.5066},{"date":"2020-08-31","close":171.802},{"date":"2020-09-01","close":174.8197},{"date":"2020-09-02","close":175.6285},{"date":"2020-09-03","close":169.2625},{"date":"2020-09-04","close":168.6277},{"date":"2020-09-08","close":166.01},{"date":"2020-09-09","close":169.7061},{"date":"2020-09-10","close":166.9231},{"date":"2020-09-11","close":169.9844},{"date":"2020-09-14","close":172.3846},{"date":"2020-09-15","close":172.7498},{"date":"2020-09-16","close":173.4978},{"date":"2020-09-17","close":174.7501},{"date":"2020-09-18","close":173.1587},{"date":"2020-09-21","close":166.5492},{"date":"2020-09-22","close":167.9233},{"date":"2020-09-23","close":165.9665},{"date":"2020-09-24","close":167.271},{"date":"2020-09-25","close":167.5232},{"date":"2020-09-28","close":170.1757},{"date":"2020-09-29","close":169.2397},{"date":"2020-09-30","close":169.0123},{"date":"2020-10-01","close":166.9915},{"date":"2020-10-02","close":167.8226},{"date":"2020-10-05","close":173.0099},{"date":"2020-10-06","close":171.8115},{"date":"2020-10-07","close":174.6369},{"date":"2020-10-08","close":175.8091},{"date":"2020-10-09","close":179.9468},{"date":"2020-10-12","close":178.2847},{"date":"2020-10-13","close":177.7161},{"date":"2020-10-14","close":177.6636},{"date":"2020-10-15","close":178.2672},{"date":"2020-10-16","close":180.7602},{"date":"2020-10-19","close":177.0688},{"date":"2020-10-20","close":177.961},{"date":"2020-10-21","close":177.27},{"date":"2020-10-22","close":176.4565},{"date":"2020-10-23","close":180.8127},{"date":"2020-10-26","close":174.8731},{"date":"2020-10-27","close":173.7447},{"date":"2020-10-28","close":168.5399},{"date":"2020-10-29","close":172.1614},{"date":"2020-10-30","close":171.3479},{"date":"2020-11-02","close":176.7714},{"date":"2020-11-03","close":182.1249},{"date":"2020-11-04","close":177.3137},{"date":"2020-11-05","close":182.7197},{"date":"2020-11-06","close":183.1921},{"date":"2020-11-09","close":187.1022},{"date":"2020-11-10","close":190.2952},{"date":"2020-11-11","close":186.9186},{"date":"2020-11-12","close":183.3845},{"date":"2020-11-13","close":184.9854},{"date":"2020-11-16","close":185.3265},{"date":"2020-11-17","close":183.5858},{"date":"2020-11-18","close":180.2879},{"date":"2020-11-19","close":180.979},{"date":"2020-11-20","close":178.3109},{"date":"2020-11-23","close":182.6235},{"date":"2020-11-24","close":185.7201},{"date":"2020-11-25","close":184.6617},{"date":"2020-11-27","close":185.6502},{"date":"2020-11-30","close":184.653},{"date":"2020-12-01","close":183.752},{"date":"2020-12-02","close":179.3432},{"date":"2020-12-03","close":177.9698},{"date":"2020-12-04","close":179.4394},{"date":"2020-12-07","close":177.34},{"date":"2020-12-08","close":180.4541},{"date":"2020-12-09","close":180.699},{"date":"2020-12-10","close":177.1825},{"date":"2020-12-11","close":178.066},{"date":"2020-12-14","close":174.6631},{"date":"2020-12-15","close":178.1885},{"date":"2020-12-16","close":178.3197},{"date":"2020-12-17","close":180.2966},{"date":"2020-12-18","close":178.3459},{"date":"2020-12-21","close":178.3284},{"date":"2020-12-22","close":177.0426},{"date":"2020-12-23","close":176.6839},{"date":"2020-12-24","close":177.0863},{"date":"2020-12-28","close":177.0338},{"date":"2020-12-29","close":175.3105},{"date":"2020-12-30","close":177.8618},{"date":"2020-12-31","close":179.3662},{"date":"2021-01-04","close":178.7064},{"date":"2021-01-05","close":179.3135},{"date":"2021-01-06","close":183.9058},{"date":"2021-01-07","close":184.0994},{"date":"2021-01-08","close":183.8355},{"date":"2021-01-11","close":183.0525},{"date":"2021-01-12","close":184.1698},{"date":"2021-01-13","close":182.3134},{"date":"2021-01-14","close":180.7123},{"date":"2021-01-15","close":178.7592},{"date":"2021-01-19","close":180.1844},{"date":"2021-01-20","close":180.3428},{"date":"2021-01-21","close":179.3223},{"date":"2021-01-22","close":178.9967},{"date":"2021-01-25","close":177.9938},{"date":"2021-01-26","close":175.6976},{"date":"2021-01-27","close":171.853},{"date":"2021-01-28","close":173.5686},{"date":"2021-01-29","close":170.859},{"date":"2021-02-01","close":171.4484},{"date":"2021-02-02","close":174.4044},{"date":"2021-02-03","close":173.6653},{"date":"2021-02-04","close":173.3663},{"date":"2021-02-05","close":177.8794},{"date":"2021-02-08","close":179.6829},{"date":"2021-02-09","close":178.856},{"date":"2021-02-10","close":180.2636},{"date":"2021-02-11","close":176.7797},{"date":"2021-02-12","close":176.8149},{"date":"2021-02-16","close":175.0994},{"date":"2021-02-17","close":174.4044},{"date":"2021-02-18","close":175.2841},{"date":"2021-02-19","close":177.1844},{"date":"2021-02-22","close":176.8501},{"date":"2021-02-23","close":177.2988},{"date":"2021-02-24","close":178.988},{"date":"2021-02-25","close":178.3193},{"date":"2021-02-26","close":177.8707},{"date":"2021-03-01","close":181.6184},{"date":"2021-03-02","close":181.6712},{"date":"2021-03-03","close":182.6037},{"date":"2021-03-04","close":179.4454},{"date":"2021-03-05","close":184.7592},{"date":"2021-03-08","close":187.7416},{"date":"2021-03-09","close":185.4982},{"date":"2021-03-10","close":188.2518},{"date":"2021-03-11","close":187.4337},{"date":"2021-03-12","close":190.0289},{"date":"2021-03-15","close":193.2929},{"date":"2021-03-16","close":192.246},{"date":"2021-03-17","close":193.46},{"date":"2021-03-18","close":195.0876},{"date":"2021-03-19","close":192.3955},{"date":"2021-03-22","close":192.765},{"date":"2021-03-23","close":190.6712},{"date":"2021-03-24","close":193.8647},{"date":"2021-03-25","close":195.9938},{"date":"2021-03-26","close":200.243},{"date":"2021-03-29","close":199.5128},{"date":"2021-03-30","close":198.7347},{"date":"2021-03-31","close":195.8699},{"date":"2021-04-01","close":195.7461},{"date":"2021-04-05","close":196.5596},{"date":"2021-04-06","close":197.3377},{"date":"2021-04-07","close":194.4817},{"date":"2021-04-08","close":193.0227},{"date":"2021-04-09","close":196.8514},{"date":"2021-04-12","close":197.709},{"date":"2021-04-13","close":195.7903},{"date":"2021-04-14","close":195.9583},{"date":"2021-04-15","close":195.6311},{"date":"2021-04-16","close":198.0892},{"date":"2021-04-19","close":197.9124},{"date":"2021-04-20","close":197.0547},{"date":"2021-04-21","close":200.5562},{"date":"2021-04-22","close":199.8223},{"date":"2021-04-23","close":202.0593},{"date":"2021-04-26","close":201.3343},{"date":"2021-04-27","close":202.8021},{"date":"2021-04-28","close":203.368},{"date":"2021-04-29","close":204.0488},{"date":"2021-04-30","close":203.7747},{"date":"2021-05-03","close":206.5157},{"date":"2021-05-04","close":208.6555},{"date":"2021-05-05","close":208.3726},{"date":"2021-05-06","close":209.6105},{"date":"2021-05-07","close":210.6892},{"date":"2021-05-10","close":211.3789},{"date":"2021-05-11","close":209.0004},{"date":"2021-05-12","close":204.9507},{"date":"2021-05-13","close":210.3974},{"date":"2021-05-14","close":210.8837},{"date":"2021-05-17","close":210.0437},{"date":"2021-05-18","close":205.7464},{"date":"2021-05-19","close":205.3398},{"date":"2021-05-20","close":205.1717},{"date":"2021-05-21","close":205.1275},{"date":"2021-05-24","close":205.1983},{"date":"2021-05-25","close":205.6404},{"date":"2021-05-26","close":203.3856},{"date":"2021-05-27","close":204.0753},{"date":"2021-05-28","close":204.9241},{"date":"2021-06-01","close":206.224},{"date":"2021-06-02","close":206.6219},{"date":"2021-06-03","close":207.2762},{"date":"2021-06-04","close":208.5052},{"date":"2021-06-07","close":206.4538},{"date":"2021-06-08","close":205.7376},{"date":"2021-06-09","close":205.4193},{"date":"2021-06-10","close":205.7376},{"date":"2021-06-11","close":205.7995},{"date":"2021-06-14","close":205.5166},{"date":"2021-06-15","close":205.1452},{"date":"2021-06-16","close":201.5111},{"date":"2021-06-17","close":197.2139},{"date":"2021-06-18","close":194.1368},{"date":"2021-06-21","close":197.2758},{"date":"2021-06-22","close":197.7267},{"date":"2021-06-23","close":196.312},{"date":"2021-06-24","close":196.7894},{"date":"2021-06-25","close":197.1166},{"date":"2021-06-28","close":198.6198},{"date":"2021-06-29","close":198.1843},{"date":"2021-06-30","close":198.682},{"date":"2021-07-01","close":199.6151},{"date":"2021-07-02","close":200.4949},{"date":"2021-07-06","close":197.9088},{"date":"2021-07-07","close":200.1484},{"date":"2021-07-08","close":198.922},{"date":"2021-07-09","close":202.0769},{"date":"2021-07-12","close":202.1569},{"date":"2021-07-13","close":202.1569},{"date":"2021-07-14","close":203.4988},{"date":"2021-07-15","close":203.9521},{"date":"2021-07-16","close":202.9745},{"date":"2021-07-19","close":199.9795},{"date":"2021-07-20","close":203.5966},{"date":"2021-07-21","close":203.8277},{"date":"2021-07-22","close":202.2457},{"date":"2021-07-23","close":201.1971},{"date":"2021-07-26","close":201.7392},{"date":"2021-07-27","close":202.388},{"date":"2021-07-28","close":200.6994},{"date":"2021-07-29","close":202.9834},{"date":"2021-07-30","close":201.4459},{"date":"2021-08-02","close":200.3972},{"date":"2021-08-03","close":204.9563},{"date":"2021-08-04","close":202.2724},{"date":"2021-08-05","close":201.7214},{"date":"2021-08-06","close":202.388},{"date":"2021-08-09","close":201.9791},{"date":"2021-08-10","close":205.0363},{"date":"2021-08-11","close":207.8091},{"date":"2021-08-12","close":206.6982},{"date":"2021-08-13","close":207.0804},{"date":"2021-08-16","close":209.0267},{"date":"2021-08-17","close":207.267},{"date":"2021-08-18","close":204.2987},{"date":"2021-08-19","close":204.5831},{"date":"2021-08-20","close":204.9119},{"date":"2021-08-23","close":205.0896},{"date":"2021-08-24","close":204.903},{"date":"2021-08-25","close":204.9386},{"date":"2021-08-26","close":204.4142},{"date":"2021-08-27","close":204.9741},{"date":"2021-08-30","close":206.9026},{"date":"2021-08-31","close":206.9471},{"date":"2021-09-01","close":205.5429},{"date":"2021-09-02","close":205.4096},{"date":"2021-09-03","close":203.0989},{"date":"2021-09-07","close":196.9223},{"date":"2021-09-08","close":197.1267},{"date":"2021-09-09","close":195.5092},{"date":"2021-09-10","close":194.4339},{"date":"2021-09-13","close":194.9405},{"date":"2021-09-14","close":192.9142},{"date":"2021-09-15","close":195.6959},{"date":"2021-09-16","close":193.5985},{"date":"2021-09-17","close":191.8655},{"date":"2021-09-20","close":191.4922},{"date":"2021-09-21","close":189.9725},{"date":"2021-09-22","close":191.67},{"date":"2021-09-23","close":193.6341},{"date":"2021-09-24","close":191.91},{"date":"2021-09-27","close":192.4609},{"date":"2021-09-28","close":190.0791},{"date":"2021-09-29","close":190.6155},{"date":"2021-09-30","close":184.6895},{"date":"2021-10-01","close":184.9039},{"date":"2021-10-04","close":185.9408},{"date":"2021-10-05","close":189.963},{"date":"2021-10-06","close":189.8468},{"date":"2021-10-07","close":192.3942},{"date":"2021-10-08","close":193.422},{"date":"2021-10-11","close":191.1607},{"date":"2021-10-12","close":190.9193},{"date":"2021-10-13","close":191.974},{"date":"2021-10-14","close":197.9179},{"date":"2021-10-15","close":199.7413},{"date":"2021-10-18","close":198.2397},{"date":"2021-10-19","close":199.5358},{"date":"2021-10-20","close":199.9201},{"date":"2021-10-21","close":200.6888},{"date":"2021-10-22","close":200.7246},{"date":"2021-10-25","close":201.5647},{"date":"2021-10-26","close":200.0184},{"date":"2021-10-27","close":198.6062},{"date":"2021-10-28","close":202.4853},{"date":"2021-10-29","close":203.6741},{"date":"2021-11-01","close":204.5411},{"date":"2021-11-02","close":205.7299},{"date":"2021-11-03","close":204.9344},{"date":"2021-11-04","close":207.9198},{"date":"2021-11-05","close":209.2158},{"date":"2021-11-08","close":208.6617},{"date":"2021-11-09","close":209.8862},{"date":"2021-11-10","close":209.7878},{"date":"2021-11-11","close":208.9208},{"date":"2021-11-12","close":213.2559},{"date":"2021-11-15","close":213.6402},{"date":"2021-11-16","close":216.3663},{"date":"2021-11-17","close":216.8758},{"date":"2021-11-18","close":215.3831},{"date":"2021-11-19","close":216.2501},{"date":"2021-11-22","close":216.4021},{"date":"2021-11-23","close":218.1361},{"date":"2021-11-24","close":216.0892},{"date":"2021-11-26","close":209.8236},{"date":"2021-11-29","close":212.8268},{"date":"2021-11-30","close":207.4997},{"date":"2021-12-01","close":206.302},{"date":"2021-12-02","close":210.1543},{"date":"2021-12-03","close":210.8694},{"date":"2021-12-06","close":213.8636},{"date":"2021-12-07","close":214.4982},{"date":"2021-12-08","close":215.0256},{"date":"2021-12-09","close":215.9552},{"date":"2021-12-10","close":216.992},{"date":"2021-12-13","close":217.5819},{"date":"2021-12-14","close":216.0356},{"date":"2021-12-15","close":219.0299},{"date":"2021-12-16","close":219.3338},{"date":"2021-12-17","close":212.8894},{"date":"2021-12-20","close":210.5476},{"date":"2021-12-21","close":211.5576},{"date":"2021-12-22","close":212.4961},{"date":"2021-12-23","close":214.9631},{"date":"2021-12-27","close":217.8501},{"date":"2021-12-28","close":219.6198},{"date":"2021-12-29","close":220.8354},{"date":"2021-12-30","close":220.4402},{"date":"2021-12-31","close":221.6888},{"date":"2022-01-03","close":218.7066},{"date":"2022-01-04","close":222.3894},{"date":"2022-01-05","close":221.5361},{"date":"2022-01-06","close":221.5091},{"date":"2022-01-07","close":221.087},{"date":"2022-01-10","close":219.0299},{"date":"2022-01-11","close":219.2905},{"date":"2022-01-12","close":221.1858},{"date":"2022-01-13","close":221.8774},{"date":"2022-01-14","close":219.0299},{"date":"2022-01-18","close":219.2186},{"date":"2022-01-19","close":217.5837},{"date":"2022-01-20","close":213.4877},{"date":"2022-01-21","close":213.2901},{"date":"2022-01-24","close":213.7033},{"date":"2022-01-25","close":210.1283},{"date":"2022-01-26","close":209.3109},{"date":"2022-01-27","close":207.1101},{"date":"2022-01-28","close":208.1701},{"date":"2022-01-31","close":210.1193},{"date":"2022-02-01","close":209.3288},{"date":"2022-02-02","close":211.9607},{"date":"2022-02-03","close":216.8831},{"date":"2022-02-04","close":205.628},{"date":"2022-02-07","close":201.9452},{"date":"2022-02-08","close":202.529},{"date":"2022-02-09","close":203.6788},{"date":"2022-02-10","close":197.4629},{"date":"2022-02-11","close":195.5676},{"date":"2022-02-14","close":196.87},{"date":"2022-02-15","close":197.3821},{"date":"2022-02-16","close":197.6875},{"date":"2022-02-17","close":195.0646},{"date":"2022-02-18","close":193.8519},{"date":"2022-02-22","close":193.0435},{"date":"2022-02-23","close":191.768},{"date":"2022-02-24","close":192.3518},{"date":"2022-02-25","close":196.2053},{"date":"2022-02-28","close":194.328},{"date":"2022-03-01","close":189.4056},{"date":"2022-03-02","close":192.3788},{"date":"2022-03-03","close":193.4118},{"date":"2022-03-04","close":190.5464},{"date":"2022-03-07","close":185.5162},{"date":"2022-03-08","close":182.8124},{"date":"2022-03-09","close":186.63},{"date":"2022-03-10","close":185.2197},{"date":"2022-03-11","close":183.1178},{"date":"2022-03-14","close":185.1748},{"date":"2022-03-15","close":187.2408},{"date":"2022-03-16","close":188.6241},{"date":"2022-03-17","close":189.8727},{"date":"2022-03-18","close":190.726},{"date":"2022-03-21","close":190.4206},{"date":"2022-03-22","close":190.8787},{"date":"2022-03-23","close":188.0492},{"date":"2022-03-24","close":189.2528},{"date":"2022-03-25","close":190.205},{"date":"2022-03-28","close":192.5045},{"date":"2022-03-29","close":196.3311},{"date":"2022-03-30","close":193.9012},{"date":"2022-03-31","close":189.1499},{"date":"2022-04-01","close":189.8274},{"date":"2022-04-04","close":188.7434},{"date":"2022-04-05","close":186.4671},{"date":"2022-04-06","close":185.3018},{"date":"2022-04-07","close":185.1122},{"date":"2022-04-08","close":183.956},{"date":"2022-04-11","close":181.3906},{"date":"2022-04-12","close":180.4873},{"date":"2022-04-13","close":180.0628},{"date":"2022-04-14","close":177.2897},{"date":"2022-04-18","close":177.6148},{"date":"2022-04-19","close":183.7211},{"date":"2022-04-20","close":186.5665},{"date":"2022-04-21","close":188.1473},{"date":"2022-04-22","close":183.685},{"date":"2022-04-25","close":184.3805},{"date":"2022-04-26","close":179.3943},{"date":"2022-04-27","close":179.1324},{"date":"2022-04-28","close":183.1159},{"date":"2022-04-29","close":178.0484},{"date":"2022-05-02","close":180.668},{"date":"2022-05-03","close":184.4528},{"date":"2022-05-04","close":192.4108},{"date":"2022-05-05","close":188.0388},{"date":"2022-05-06","close":189.0325},{"date":"2022-05-09","close":189.1861},{"date":"2022-05-10","close":183.8747},{"date":"2022-05-11","close":184.1186},{"date":"2022-05-12","close":187.5149},{"date":"2022-05-13","close":187.5601},{"date":"2022-05-16","close":187.0452},{"date":"2022-05-17","close":191.7153},{"date":"2022-05-18","close":183.7211},{"date":"2022-05-19","close":181.3816},{"date":"2022-05-20","close":182.2578},{"date":"2022-05-23","close":182.9081},{"date":"2022-05-24","close":183.5676},{"date":"2022-05-25","close":182.4023},{"date":"2022-05-26","close":184.5702},{"date":"2022-05-27","close":186.7471},{"date":"2022-05-31","close":187.9485},{"date":"2022-06-01","close":186.0607},{"date":"2022-06-02","close":189.0235},{"date":"2022-06-03","close":187.7317},{"date":"2022-06-06","close":188.0388},{"date":"2022-06-07","close":189.8183},{"date":"2022-06-08","close":186.3858},{"date":"2022-06-09","close":183.694},{"date":"2022-06-10","close":177.7413},{"date":"2022-06-13","close":170.3794},{"date":"2022-06-14","close":167.9496},{"date":"2022-06-15","close":168.3832},{"date":"2022-06-16","close":161.8433},{"date":"2022-06-17","close":161.0123},{"date":"2022-06-21","close":163.7493},{"date":"2022-06-22","close":163.8396},{"date":"2022-06-23","close":162.6834},{"date":"2022-06-24","close":169.7471},{"date":"2022-06-27","close":169.1871},{"date":"2022-06-28","close":165.2939},{"date":"2022-06-29","close":164.4027},{"date":"2022-06-30","close":165.7304},{"date":"2022-07-01","close":166.3124},{"date":"2022-07-05","close":166.1032},{"date":"2022-07-06","close":165.7122},{"date":"2022-07-07","close":168.8131},{"date":"2022-07-08","close":165.7486},{"date":"2022-07-11","close":166.3578},{"date":"2022-07-12","close":166.2851},{"date":"2022-07-13","close":162.1384},{"date":"2022-07-14","close":160.0196},{"date":"2022-07-15","close":164.2481},{"date":"2022-07-18","close":163.948},{"date":"2022-07-19","close":170.4682},{"date":"2022-07-20","close":171.2502},{"date":"2022-07-21","close":173.4053},{"date":"2022-07-22","close":174.1965},{"date":"2022-07-25","close":174.1419},{"date":"2022-07-26","close":176.1971},{"date":"2022-07-27","close":179.8891},{"date":"2022-07-28","close":185.0542},{"date":"2022-07-29","close":188.9281},{"date":"2022-08-01","close":188.5553},{"date":"2022-08-02","close":186.3273},{"date":"2022-08-03","close":189.6374},{"date":"2022-08-04","close":190.4376},{"date":"2022-08-05","close":191.6561},{"date":"2022-08-08","close":190.3467},{"date":"2022-08-09","close":190.0739},{"date":"2022-08-10","close":194.1023},{"date":"2022-08-11","close":193.8477},{"date":"2022-08-12","close":197.7489},{"date":"2022-08-15","close":194.5934},{"date":"2022-08-16","close":197.3851},{"date":"2022-08-17","close":196.3939},{"date":"2022-08-18","close":196.9668},{"date":"2022-08-19","close":194.3297},{"date":"2022-08-22","close":187.7186},{"date":"2022-08-23","close":186.782},{"date":"2022-08-24","close":186.982},{"date":"2022-08-25","close":188.9827},{"date":"2022-08-26","close":181.3895},{"date":"2022-08-29","close":178.7251},{"date":"2022-08-30","close":178.3795},{"date":"2022-08-31","close":177.1701},{"date":"2022-09-01","close":179.3617},{"date":"2022-09-02","close":177.6884},{"date":"2022-09-06","close":179.6435},{"date":"2022-09-07","close":184.4086},{"date":"2022-09-08","close":185.4725},{"date":"2022-09-09","close":187.7914},{"date":"2022-09-12","close":188.7644},{"date":"2022-09-13","close":182.2625},{"date":"2022-09-14","close":180.6256},{"date":"2022-09-15","close":177.1337},{"date":"2022-09-16","close":176.4699},{"date":"2022-09-19","close":179.5526},{"date":"2022-09-20","close":177.1792},{"date":"2022-09-21","close":175.2513},{"date":"2022-09-22","close":171.7685},{"date":"2022-09-23","close":170.7137},{"date":"2022-09-26","close":170.2681},{"date":"2022-09-27","close":166.8762},{"date":"2022-09-28","close":171.3866},{"date":"2022-09-29","close":168.383},{"date":"2022-09-30","close":165.4252},{"date":"2022-10-03","close":171.1942},{"date":"2022-10-04","close":176.945},{"date":"2022-10-05","close":176.5604},{"date":"2022-10-06","close":175.7271},{"date":"2022-10-07","close":171.6155},{"date":"2022-10-10","close":170.4434},{"date":"2022-10-11","close":170.3518},{"date":"2022-10-12","close":169.546},{"date":"2022-10-13","close":174.7106},{"date":"2022-10-14","close":170.4159},{"date":"2022-10-17","close":174.8755},{"date":"2022-10-18","close":177.0732},{"date":"2022-10-19","close":175.7729},{"date":"2022-10-20","close":173.0532},{"date":"2022-10-21","close":179.1336},{"date":"2022-10-24","close":183.8587},{"date":"2022-10-25","close":188.5198},{"date":"2022-10-26","close":190.0673},{"date":"2022-10-27","close":189.4263},{"date":"2022-10-28","close":196.0104},{"date":"2022-10-31","close":195.5342},{"date":"2022-11-01","close":195.3144},{"date":"2022-11-02","close":191.908},{"date":"2022-11-03","close":193.2174},{"date":"2022-11-04","close":197.0176},{"date":"2022-11-07","close":197.5396},{"date":"2022-11-08","close":196.5872},{"date":"2022-11-09","close":193.7852},{"date":"2022-11-10","close":205.3507},{"date":"2022-11-11","close":207.347},{"date":"2022-11-14","close":206.6877},{"date":"2022-11-15","close":208.6565},{"date":"2022-11-16","close":208.4642},{"date":"2022-11-17","close":207.3653},{"date":"2022-11-18","close":207.7591},{"date":"2022-11-21","close":206.9624},{"date":"2022-11-22","close":209.4715},{"date":"2022-11-23","close":209.4073},{"date":"2022-11-25","close":209.6729},{"date":"2022-11-28","close":205.2683},{"date":"2022-11-29","close":205.4606},{"date":"2022-11-30","close":208.2993},{"date":"2022-12-01","close":208.2627},{"date":"2022-12-02","close":209.0502},{"date":"2022-12-05","close":205.2958},{"date":"2022-12-06","close":202.9149},{"date":"2022-12-07","close":201.5505},{"date":"2022-12-08","close":202.6677},{"date":"2022-12-09","close":201.2392},{"date":"2022-12-12","close":205.3507},{"date":"2022-12-13","close":206.651},{"date":"2022-12-14","close":205.3233},{"date":"2022-12-15","close":199.6275},{"date":"2022-12-16","close":198.5194},{"date":"2022-12-19","close":198.9773},{"date":"2022-12-20","close":199.7099},{"date":"2022-12-21","close":203.5742},{"date":"2022-12-22","close":201.6329},{"date":"2022-12-23","close":203.2629},{"date":"2022-12-27","close":204.8837},{"date":"2022-12-28","close":201.8527},{"date":"2022-12-29","close":204.4781},{"date":"2022-12-30","close":202.9397},{"date":"2023-01-03","close":202.9581},{"date":"2023-01-04","close":203.4187},{"date":"2023-01-05","close":201.6316},{"date":"2023-01-06","close":209.0656},{"date":"2023-01-09","close":209.0749},{"date":"2023-01-10","close":209.5539},{"date":"2023-01-11","close":212.5109},{"date":"2023-01-12","close":214.0125},{"date":"2023-01-13","close":214.86},{"date":"2023-01-17","close":214.0033},{"date":"2023-01-18","close":209.8487},{"date":"2023-01-19","close":203.5753},{"date":"2023-01-20","close":208.4484},{"date":"2023-01-23","close":210.9633},{"date":"2023-01-24","close":211.2765},{"date":"2023-01-25","close":210.383},{"date":"2023-01-26","close":210.6501},{"date":"2023-01-27","close":212.4925},{"date":"2023-01-30","close":211.8293},{"date":"2023-01-31","close":217.4393},{"date":"2023-02-01","close":220.6727},{"date":"2023-02-02","close":230.7967},{"date":"2023-02-03","close":227.2869},{"date":"2023-02-06","close":223.0862},{"date":"2023-02-07","close":220.4056},{"date":"2023-02-08","close":218.0842},{"date":"2023-02-09","close":216.4905},{"date":"2023-02-10","close":216.9603},{"date":"2023-02-13","close":220.599},{"date":"2023-02-14","close":219.2909},{"date":"2023-02-15","close":221.1333},{"date":"2023-02-16","close":218.7659},{"date":"2023-02-17","close":221.4005},{"date":"2023-02-21","close":215.0073},{"date":"2023-02-22","close":215.1456},{"date":"2023-02-23","close":215.4587},{"date":"2023-02-24","close":214.3625},{"date":"2023-02-27","close":214.4547},{"date":"2023-02-28","close":214.7863},{"date":"2023-03-01","close":214.0033},{"date":"2023-03-02","close":217.3564},{"date":"2023-03-03","close":220.1016},{"date":"2023-03-06","close":219.899},{"date":"2023-03-07","close":217.8539},{"date":"2023-03-08","close":218.4434},{"date":"2023-03-09","close":216.2878},{"date":"2023-03-10","close":212.124},{"date":"2023-03-13","close":212.1148},{"date":"2023-03-14","close":215.6891},{"date":"2023-03-15","close":210.5396},{"date":"2023-03-16","close":212.1885},{"date":"2023-03-17","close":211.7003},{"date":"2023-03-20","close":215.4587},{"date":"2023-03-21","close":216.6286},{"date":"2023-03-22","close":212.907},{"date":"2023-03-23","close":213.0544},{"date":"2023-03-24","close":213.3676},{"date":"2023-03-27","close":214.3165},{"date":"2023-03-28","close":215.6614},{"date":"2023-03-29","close":220.5714},{"date":"2023-03-30","close":222.1924},{"date":"2023-03-31","close":225.4991},{"date":"2023-04-03","close":226.3605},{"date":"2023-04-04","close":217.1998},{"date":"2023-04-05","close":212.4944},{"date":"2023-04-06","close":210.9104},{"date":"2023-04-10","close":211.8645},{"date":"2023-04-11","close":213.5596},{"date":"2023-04-12","close":215.2176},{"date":"2023-04-13","close":214.1802},{"date":"2023-04-14","close":214.2635},{"date":"2023-04-17","close":215.6344},{"date":"2023-04-18","close":217.9686},{"date":"2023-04-19","close":215.9771},{"date":"2023-04-20","close":218.2835},{"date":"2023-04-21","close":218.7744},{"date":"2023-04-24","close":220.1638},{"date":"2023-04-25","close":217.7},{"date":"2023-04-26","close":214.3098},{"date":"2023-04-27","close":222.8222},{"date":"2023-04-28","close":224.1004},{"date":"2023-05-01","close":227.6851},{"date":"2023-05-02","close":217.1072},{"date":"2023-05-03","close":215.0786},{"date":"2023-05-04","close":210.4381},{"date":"2023-05-05","close":213.328},{"date":"2023-05-08","close":211.7719},{"date":"2023-05-09","close":211.4199},{"date":"2023-05-10","close":211.883},{"date":"2023-05-11","close":211.0957},{"date":"2023-05-12","close":211.67},{"date":"2023-05-15","close":212.3647},{"date":"2023-05-16","close":209.3358},{"date":"2023-05-17","close":212.4388},{"date":"2023-05-18","close":210.8734},{"date":"2023-05-19","close":211.2254},{"date":"2023-05-22","close":210.5677},{"date":"2023-05-23","close":206.6126},{"date":"2023-05-24","close":205.6122},{"date":"2023-05-25","close":205.5288},{"date":"2023-05-26","close":208.4744},{"date":"2023-05-30","close":206.9275},{"date":"2023-05-31","close":202.6019},{"date":"2023-06-01","close":205.6122},{"date":"2023-06-02","close":212.2813},{"date":"2023-06-05","close":208.9653},{"date":"2023-06-06","close":212.0961},{"date":"2023-06-07","close":219.006},{"date":"2023-06-08","close":219.534},{"date":"2023-06-09","close":219.9971},{"date":"2023-06-12","close":222.0905},{"date":"2023-06-13","close":226.5643},{"date":"2023-06-14","close":226.4347},{"date":"2023-06-15","close":228.6021},{"date":"2023-06-16","close":229.7044},{"date":"2023-06-20","close":226.0641},{"date":"2023-06-21","close":226.87},{"date":"2023-06-22","close":224.1375},{"date":"2023-06-23","close":224.3876},{"date":"2023-06-26","close":227.1849},{"date":"2023-06-27","close":231.2142},{"date":"2023-06-28","close":229.7785},{"date":"2023-06-29","close":231.4081},{"date":"2023-06-30","close":232.9445},{"date":"2023-07-03","close":233.6336},{"date":"2023-07-05","close":229.1639},{"date":"2023-07-06","close":225.8023},{"date":"2023-07-07","close":227.0315},{"date":"2023-07-10","close":231.259},{"date":"2023-07-11","close":233.9036},{"date":"2023-07-12","close":234.0805},{"date":"2023-07-13","close":231.9854},{"date":"2023-07-14","close":232.3951},{"date":"2023-07-17","close":233.885},{"date":"2023-07-18","close":236.9486},{"date":"2023-07-19","close":237.4142},{"date":"2023-07-20","close":237.9263},{"date":"2023-07-21","close":237.9822},{"date":"2023-07-24","close":236.8369},{"date":"2023-07-25","close":238.364},{"date":"2023-07-26","close":237.8239},{"date":"2023-07-27","close":238.0194},{"date":"2023-07-28","close":242.1167},{"date":"2023-07-31","close":245.1989},{"date":"2023-08-01","close":234.5182},{"date":"2023-08-02","close":232.8141},{"date":"2023-08-03","close":233.0097},{"date":"2023-08-04","close":229.6667},{"date":"2023-08-07","close":232.5441},{"date":"2023-08-08","close":231.6222},{"date":"2023-08-09","close":229.9088},{"date":"2023-08-10","close":225.1598},{"date":"2023-08-11","close":221.0905},{"date":"2023-08-14","close":222.506},{"date":"2023-08-15","close":221.1092},{"date":"2023-08-16","close":220.7088},{"date":"2023-08-17","close":220.5691},{"date":"2023-08-18","close":219.5541},{"date":"2023-08-21","close":219.5262},{"date":"2023-08-22","close":219.7496},{"date":"2023-08-23","close":224.2007},{"date":"2023-08-24","close":221.314},{"date":"2023-08-25","close":224.0145},{"date":"2023-08-28","close":225.7465},{"date":"2023-08-29","close":228.7263},{"date":"2023-08-30","close":231.1846},{"date":"2023-08-31","close":230.3279},{"date":"2023-09-01","close":230.3465},{"date":"2023-09-05","close":225.672},{"date":"2023-09-06","close":227.3947},{"date":"2023-09-07","close":221.9938},{"date":"2023-09-08","close":222.0403},{"date":"2023-09-11","close":221.6585},{"date":"2023-09-12","close":221.165},{"date":"2023-09-13","close":221.5375},{"date":"2023-09-14","close":223.1764},{"date":"2023-09-15","close":221.91},{"date":"2023-09-18","close":221.3513},{"date":"2023-09-19","close":221.1743},{"date":"2023-09-20","close":219.9452},{"date":"2023-09-21","close":216.1366},{"date":"2023-09-22","close":217.4403},{"date":"2023-09-25","close":218.3342},{"date":"2023-09-26","close":214.2557},{"date":"2023-09-27","close":216.4067},{"date":"2023-09-28","close":217.3904},{"date":"2023-09-29","close":215.7603},{"date":"2023-10-02","close":215.5448},{"date":"2023-10-03","close":215.854},{"date":"2023-10-04","close":217.4091},{"date":"2023-10-05","close":218.1211},{"date":"2023-10-06","close":220.2008},{"date":"2023-10-09","close":219.6669},{"date":"2023-10-10","close":220.1353},{"date":"2023-10-11","close":221.6623},{"date":"2023-10-12","close":218.9642},{"date":"2023-10-13","close":216.8751},{"date":"2023-10-16","close":218.8518},{"date":"2023-10-17","close":220.4351},{"date":"2023-10-18","close":211.1698},{"date":"2023-10-19","close":210.6921},{"date":"2023-10-20","close":209.4367},{"date":"2023-10-23","close":208.3968},{"date":"2023-10-24","close":208.9683},{"date":"2023-10-25","close":211.6945},{"date":"2023-10-26","close":209.9988},{"date":"2023-10-27","close":209.1557},{"date":"2023-10-30","close":209.4555},{"date":"2023-10-31","close":209.9613},{"date":"2023-11-01","close":210.3548},{"date":"2023-11-02","close":217.0718},{"date":"2023-11-03","close":218.3834},{"date":"2023-11-06","close":216.5472},{"date":"2023-11-07","close":215.3668},{"date":"2023-11-08","close":214.5424},{"date":"2023-11-09","close":214.0647},{"date":"2023-11-10","close":217.8026},{"date":"2023-11-13","close":217.4466},{"date":"2023-11-14","close":221.4936},{"date":"2023-11-15","close":222.5148},{"date":"2023-11-16","close":223.92},{"date":"2023-11-17","close":224.7632},{"date":"2023-11-20","close":224.4821},{"date":"2023-11-21","close":226.5338},{"date":"2023-11-22","close":225.4939},{"date":"2023-11-24","close":226.5713},{"date":"2023-11-27","close":226.5244},{"date":"2023-11-28","close":226.0092},{"date":"2023-11-29","close":225.6157},{"date":"2023-11-30","close":226.9086},{"date":"2023-12-01","close":229.7471},{"date":"2023-12-04","close":231.9299},{"date":"2023-12-05","close":229.1663},{"date":"2023-12-06","close":231.2929},{"date":"2023-12-07","close":231.9299},{"date":"2023-12-08","close":233.841},{"date":"2023-12-11","close":234.5811},{"date":"2023-12-12","close":235.8458},{"date":"2023-12-13","close":236.6328},{"date":"2023-12-14","close":242.9189},{"date":"2023-12-15","close":242.0195},{"date":"2023-12-18","close":241.3825},{"date":"2023-12-19","close":242.2537},{"date":"2023-12-20","close":240.4737},{"date":"2023-12-21","close":244.0337},{"date":"2023-12-22","close":245.364},{"date":"2023-12-26","close":247.069},{"date":"2023-12-27","close":247.0128},{"date":"2023-12-28","close":246.6454},{"date":"2023-12-29","close":246.702},{"date":"2024-01-02","close":245.4305},{"date":"2024-01-03","close":243.2737},{"date":"2024-01-04","close":244.2909},{"date":"2024-01-05","close":242.9535},{"date":"2024-01-08","close":242.2566},{"date":"2024-01-09","close":241.4937},{"date":"2024-01-10","close":239.205},{"date":"2024-01-11","close":239.1956},{"date":"2024-01-12","close":238.8754},{"date":"2024-01-16","close":238.9413},{"date":"2024-01-17","close":235.6638},{"date":"2024-01-18","close":238.0749},{"date":"2024-01-19","close":240.646},{"date":"2024-01-22","close":242.6992},{"date":"2024-01-23","close":245.7319},{"date":"2024-01-24","close":243.5563},{"date":"2024-01-25","close":246.928},{"date":"2024-01-26","close":247.1447},{"date":"2024-01-29","close":248.8116},{"date":"2024-01-30","close":250.3469},{"date":"2024-01-31","close":245.7225},{"date":"2024-02-01","close":240.6837},{"date":"2024-02-02","close":241.164},{"date":"2024-02-05","close":239.4217},{"date":"2024-02-06","close":240.8156},{"date":"2024-02-07","close":239.3086},{"date":"2024-02-08","close":239.7042},{"date":"2024-02-09","close":240.8721},{"date":"2024-02-12","close":241.5031},{"date":"2024-02-13","close":237.0765},{"date":"2024-02-14","close":239.3369},{"date":"2024-02-15","close":241.8892},{"date":"2024-02-16","close":239.1485},{"date":"2024-02-20","close":240.7308},{"date":"2024-02-21","close":243.0382},{"date":"2024-02-22","close":243.6222},{"date":"2024-02-23","close":244.9973},{"date":"2024-02-26","close":244.6394},{"date":"2024-02-27","close":246.297},{"date":"2024-02-28","close":247.3895},{"date":"2024-02-29","close":246.8997},{"date":"2024-03-01","close":245.0538},{"date":"2024-03-04","close":243.9989},{"date":"2024-03-05","close":242.8782},{"date":"2024-03-06","close":245.1197},{"date":"2024-03-07","close":246.2687},{"date":"2024-03-08","close":245.9862},{"date":"2024-03-11","close":246.5513},{"date":"2024-03-12","close":247.5873},{"date":"2024-03-13","close":247.3895},{"date":"2024-03-14","close":249.5087},{"date":"2024-03-15","close":251.3923},{"date":"2024-03-18","close":249.4521},{"date":"2024-03-19","close":250.8366},{"date":"2024-03-20","close":253.1158},{"date":"2024-03-21","close":254.6039},{"date":"2024-03-22","close":253.031},{"date":"2024-03-25","close":250.3939},{"date":"2024-03-26","close":250.0455},{"date":"2024-03-27","close":253.9464},{"date":"2024-03-28","close":254.06},{"date":"2024-04-01","close":251.1249},{"date":"2024-04-02","close":249.894},{"date":"2024-04-03","close":250.1591},{"date":"2024-04-04","close":247.8583},{"date":"2024-04-05","close":248.9566},{"date":"2024-04-08","close":248.1045},{"date":"2024-04-09","close":248.6158},{"date":"2024-04-10","close":245.5008},{"date":"2024-04-11","close":243.9763},{"date":"2024-04-12","close":240.0281},{"date":"2024-04-15","close":240.3311},{"date":"2024-04-16","close":237.8504},{"date":"2024-04-17","close":236.2693},{"date":"2024-04-18","close":235.597},{"date":"2024-04-19","close":237.1403},{"date":"2024-04-22","close":236.6669},{"date":"2024-04-23","close":237.3107},{"date":"2024-04-24","close":238.3712},{"date":"2024-04-25","close":234.9626},{"date":"2024-04-26","close":235.0763},{"date":"2024-04-29","close":235.9852},{"date":"2024-04-30","close":231.128},{"date":"2024-05-01","close":229.3859},{"date":"2024-05-02","close":229.1681},{"date":"2024-05-03","close":230.9481},{"date":"2024-05-06","close":232.1506},{"date":"2024-05-07","close":233.9969},{"date":"2024-05-08","close":234.243},{"date":"2024-05-09","close":236.4491},{"date":"2024-05-10","close":237.0172},{"date":"2024-05-13","close":236.9794},{"date":"2024-05-14","close":236.1178},{"date":"2024-05-15","close":235.8432},{"date":"2024-05-16","close":236.487},{"date":"2024-05-17","close":237.2729},{"date":"2024-05-20","close":237.2634},{"date":"2024-05-21","close":235.5497},{"date":"2024-05-22","close":235.5118},{"date":"2024-05-23","close":228.6095},{"date":"2024-05-24","close":227.3029},{"date":"2024-05-28","close":224.7843},{"date":"2024-05-29","close":222.512},{"date":"2024-05-30","close":225.1536},{"date":"2024-05-31","close":229.8404},{"date":"2024-06-03","close":227.1135},{"date":"2024-06-04","close":227.871},{"date":"2024-06-05","close":228.5621},{"date":"2024-06-06","close":228.155},{"date":"2024-06-07","close":227.6343},{"date":"2024-06-10","close":226.6401},{"date":"2024-06-11","close":225.5702},{"date":"2024-06-12","close":227.0567},{"date":"2024-06-13","close":227.8047},{"date":"2024-06-14","close":222.6635},{"date":"2024-06-17","close":226.2424},{"date":"2024-06-18","close":227.7005},{"date":"2024-06-20","close":230.3895},{"date":"2024-06-21","close":227.6153},{"date":"2024-06-24","close":229.6889},{"date":"2024-06-25","close":225.2956},{"date":"2024-06-26","close":226.1762},{"date":"2024-06-27","close":224.7654},{"date":"2024-06-28","close":225.6893},{"date":"2024-07-01","close":222.3081},{"date":"2024-07-02","close":224.3082},{"date":"2024-07-03","close":224.7654},{"date":"2024-07-05","close":222.0509},{"date":"2024-07-08","close":222.7843},{"date":"2024-07-09","close":222.9272},{"date":"2024-07-10","close":224.6892},{"date":"2024-07-11","close":228.7656},{"date":"2024-07-12","close":234.2326},{"date":"2024-07-15","close":234.9946},{"date":"2024-07-16","close":241.433},{"date":"2024-07-17","close":241.814},{"date":"2024-07-18","close":237.4328},{"date":"2024-07-19","close":231.08},{"date":"2024-07-22","close":233.7183},{"date":"2024-07-23","close":231.4991},{"date":"2024-07-24","close":227.918},{"date":"2024-07-25","close":232.2325},{"date":"2024-07-26","close":235.7184},{"date":"2024-07-29","close":236.2232},{"date":"2024-07-30","close":237.4804},{"date":"2024-07-31","close":235.5184},{"date":"2024-08-01","close":230.7372},{"date":"2024-08-02","close":232.2515},{"date":"2024-08-05","close":227.9751},{"date":"2024-08-06","close":227.0322},{"date":"2024-08-07","close":225.594},{"date":"2024-08-08","close":228.3656},{"date":"2024-08-09","close":227.8323},{"date":"2024-08-12","close":225.3654},{"date":"2024-08-13","close":227.4036},{"date":"2024-08-14","close":227.3084},{"date":"2024-08-15","close":228.8323},{"date":"2024-08-16","close":230.4324},{"date":"2024-08-19","close":231.1181},{"date":"2024-08-20","close":231.8039},{"date":"2024-08-21","close":234.8994},{"date":"2024-08-22","close":234.1469},{"date":"2024-08-23","close":235.2422},{"date":"2024-08-26","close":236.7756},{"date":"2024-08-27","close":237.4138},{"date":"2024-08-28","close":236.7375},{"date":"2024-08-29","close":238.5281},{"date":"2024-08-30","close":241.1378},{"date":"2024-09-03","close":237.8995},{"date":"2024-09-04","close":233.0897},{"date":"2024-09-05","close":231.4991},{"date":"2024-09-06","close":232.0134},{"date":"2024-09-09","close":235.0041},{"date":"2024-09-10","close":235.7946},{"date":"2024-09-11","close":235.2708},{"date":"2024-09-12","close":236.3947},{"date":"2024-09-13","close":239.7758},{"date":"2024-09-16","close":242.995},{"date":"2024-09-17","close":242.6045},{"date":"2024-09-18","close":240.9378},{"date":"2024-09-19","close":245.6904},{"date":"2024-09-20","close":242.2236},{"date":"2024-09-23","close":244.4427},{"date":"2024-09-24","close":246.2238},{"date":"2024-09-25","close":245.7857},{"date":"2024-09-26","close":249.5383},{"date":"2024-09-27","close":251.4146},{"date":"2024-09-30","close":251.0314},{"date":"2024-10-01","close":250.3418},{"date":"2024-10-02","close":250.859},{"date":"2024-10-03","close":249.039},{"date":"2024-10-04","close":247.5256},{"date":"2024-10-07","close":245.2554},{"date":"2024-10-08","close":244.9489},{"date":"2024-10-09","close":247.1137},{"date":"2024-10-10","close":246.0121},{"date":"2024-10-11","close":249.6137},{"date":"2024-10-14","close":250.4854},{"date":"2024-10-15","close":250.3418},{"date":"2024-10-16","close":249.8436},{"date":"2024-10-17","close":249.6808},{"date":"2024-10-18","close":250.0352},{"date":"2024-10-21","close":247.4873},{"date":"2024-10-22","close":246.1558},{"date":"2024-10-23","close":245.5236},{"date":"2024-10-24","close":244.7669},{"date":"2024-10-25","close":243.378},{"date":"2024-10-28","close":246.0504},{"date":"2024-10-29","close":245.2554},{"date":"2024-10-30","close":253.1962},{"date":"2024-10-31","close":250.131},{"date":"2024-11-01","close":251.9988},{"date":"2024-11-04","close":252.7652},{"date":"2024-11-05","close":255.2078},{"date":"2024-11-06","close":263.867},{"date":"2024-11-07","close":261.4148},{"date":"2024-11-08","close":260.4953},{"date":"2024-11-11","close":262.7176},{"date":"2024-11-12","close":259.7769},{"date":"2024-11-13","close":261.4627},{"date":"2024-11-14","close":258.5028},{"date":"2024-11-15","close":259.2213},{"date":"2024-11-18","close":258.6849},{"date":"2024-11-19","close":255.2365},{"date":"2024-11-20","close":255.1599},{"date":"2024-11-21","close":258.4837},{"date":"2024-11-22","close":262.411},{"date":"2024-11-25","close":264.7291},{"date":"2024-11-26","close":264.8632},{"date":"2024-11-27","close":264.413},{"date":"2024-11-29","close":265.8306},{"date":"2024-12-02","close":266.7694},{"date":"2024-12-03","close":264.3651},{"date":"2024-12-04","close":264.2788},{"date":"2024-12-05","close":263.6754},{"date":"2024-12-06","close":262.0087},{"date":"2024-12-09","close":262.526},{"date":"2024-12-10","close":262.2195},{"date":"2024-12-11","close":261.4627},{"date":"2024-12-12","close":261.6159},{"date":"2024-12-13","close":260.6485},{"date":"2024-12-16","close":258.3017},{"date":"2024-12-17","close":256.5967},{"date":"2024-12-18","close":250.2268},{"date":"2024-12-19","close":247.2382},{"date":"2024-12-20","close":247.9183},{"date":"2024-12-23","close":246.788},{"date":"2024-12-24","close":248.2536},{"date":"2024-12-26","close":247.8704},{"date":"2024-12-27","close":245.7439},{"date":"2024-12-30","close":244.0964},{"date":"2024-12-31","close":244.318},{"date":"2025-01-02","close":240.9167},{"date":"2025-01-03","close":243.0943},{"date":"2025-01-06","close":241.2346},{"date":"2025-01-07","close":239.5291},{"date":"2025-01-08","close":238.5849},{"date":"2025-01-10","close":235.9736},{"date":"2025-01-13","close":240.5987},{"date":"2025-01-14","close":243.7495},{"date":"2025-01-15","close":244.5492},{"date":"2025-01-16","close":246.6016},{"date":"2025-01-17","close":247.0352},{"date":"2025-01-21","close":251.8626},{"date":"2025-01-22","close":249.6946},{"date":"2025-01-23","close":250.4269},{"date":"2025-01-24","close":250.4269},{"date":"2025-01-27","close":254.7822},{"date":"2025-01-28","close":249.2802},{"date":"2025-01-29","close":247.0352},{"date":"2025-01-30","close":250.6485},{"date":"2025-01-31","close":249.7139},{"date":"2025-02-03","close":246.1295},{"date":"2025-02-04","close":245.3972},{"date":"2025-02-05","close":244.9732},{"date":"2025-02-06","close":245.7922},{"date":"2025-02-07","close":246.2451},{"date":"2025-02-10","close":248.2204},{"date":"2025-02-11","close":249.2514},{"date":"2025-02-12","close":246.7172},{"date":"2025-02-13","close":250.61},{"date":"2025-02-14","close":248.7021},{"date":"2025-02-18","close":252.6912},{"date":"2025-02-19","close":254.4738},{"date":"2025-02-20","close":255.8613},{"date":"2025-02-21","close":254.6472},{"date":"2025-02-24","close":252.065},{"date":"2025-02-25","close":254.8881},{"date":"2025-02-26","close":251.8819},{"date":"2025-02-27","close":251.6313},{"date":"2025-02-28","close":254.3582},{"date":"2025-03-03","close":252.672},{"date":"2025-03-04","close":246.0138},{"date":"2025-03-05","close":251.535},{"date":"2025-03-06","close":255.447},{"date":"2025-03-07","close":264.4754},{"date":"2025-03-10","close":257.9137},{"date":"2025-03-11","close":245.5321},{"date":"2025-03-12","close":242.1404},{"date":"2025-03-13","close":241.2443},{"date":"2025-03-14","close":245.1852},{"date":"2025-03-17","close":246.7943},{"date":"2025-03-18","close":245.3586},{"date":"2025-03-19","close":246.9003},{"date":"2025-03-20","close":244.1253},{"date":"2025-03-21","close":242.1789},{"date":"2025-03-24","close":246.3222},{"date":"2025-03-25","close":245.6959},{"date":"2025-03-26","close":246.563},{"date":"2025-03-27","close":242.7763},{"date":"2025-03-28","close":237.4768},{"date":"2025-03-31","close":240.4336},{"date":"2025-04-01","close":241.1025},{"date":"2025-04-02","close":244.7186},{"date":"2025-04-03","close":232.1254},{"date":"2025-04-04","close":218.6791},{"date":"2025-04-07","close":214.9758},{"date":"2025-04-08","close":211.7378},{"date":"2025-04-09","close":227.695},{"date":"2025-04-10","close":219.8812},{"date":"2025-04-11","close":225.2229},{"date":"2025-04-14","close":226.4153},{"date":"2025-04-15","close":224.428},{"date":"2025-04-16","close":222.7799},{"date":"2025-04-17","close":223.7881},{"date":"2025-04-21","close":220.6568},{"date":"2025-04-22","close":229.0329},{"date":"2025-04-23","close":229.4691},{"date":"2025-04-24","close":234.675},{"date":"2025-04-25","close":232.1836},{"date":"2025-04-28","close":232.7846},{"date":"2025-04-29","close":234.3648},{"date":"2025-04-30","close":232.581},{"date":"2025-05-01","close":231.9315},{"date":"2025-05-02","close":234.9174},{"date":"2025-05-05","close":233.5117},{"date":"2025-05-06","close":232.5423},{"date":"2025-05-07","close":232.9688},{"date":"2025-05-08","close":235.6639},{"date":"2025-05-09","close":235.0919},{"date":"2025-05-12","close":242.6633},{"date":"2025-05-13","close":241.5291},{"date":"2025-05-14","close":237.6513},{"date":"2025-05-15","close":240.3948},{"date":"2025-05-16","close":243.6618},{"date":"2025-05-19","close":244.0206},{"date":"2025-05-20","close":242.3046},{"date":"2025-05-21","close":237.1762},{"date":"2025-05-22","close":237.2344},{"date":"2025-05-23","close":234.4521},{"date":"2025-05-27","close":239.1539},{"date":"2025-05-28","close":236.3813},{"date":"2025-05-29","close":238.2232},{"date":"2025-05-30","close":237.5931},{"date":"2025-06-02","close":235.2373},{"date":"2025-06-03","close":237.7676},{"date":"2025-06-04","close":238.9794},{"date":"2025-06-05","close":238.5916},{"date":"2025-06-06","close":239.9973},{"date":"2025-06-09","close":239.7259},{"date":"2025-06-10","close":241.3934},{"date":"2025-06-11","close":239.086},{"date":"2025-06-12","close":238.4947},{"date":"2025-06-13","close":234.1031},{"date":"2025-06-16","close":236.9823},{"date":"2025-06-17","close":233.8122},{"date":"2025-06-18","close":233.9383},{"date":"2025-06-20","close":233.2693},{"date":"2025-06-23","close":236.74},{"date":"2025-06-24","close":238.2911},{"date":"2025-06-25","close":238.1845},{"date":"2025-06-26","close":239.2121},{"date":"2025-06-27","close":240.4821},{"date":"2025-06-30","close":241.1551},{"date":"2025-07-01","close":248.8993},{"date":"2025-07-02","close":250.1283},{"date":"2025-07-03","close":252.1277},{"date":"2025-07-07","close":248.3824},{"date":"2025-07-08","close":251.5425},{"date":"2025-07-09","close":253.3469},{"date":"2025-07-10","close":255.6585},{"date":"2025-07-11","close":253.2982},{"date":"2025-07-14","close":251.2694},{"date":"2025-07-15","close":250.0502},{"date":"2025-07-16","close":250.4892},{"date":"2025-07-17","close":251.3475},{"date":"2025-07-18","close":248.8603},{"date":"2025-07-21","close":248.3629},{"date":"2025-07-22","close":253.7176},{"date":"2025-07-23","close":256.7509},{"date":"2025-07-24","close":255.3756},{"date":"2025-07-25","close":255.2489},{"date":"2025-07-28","close":253.6005},{"date":"2025-07-29","close":253.1506},{"date":"2025-07-30","close":247.4633},{"date":"2025-07-31","close":249.707},{"date":"2025-08-01","close":246.1365},{"date":"2025-08-04","close":247.3755},{"date":"2025-08-05","close":249.7753},{"date":"2025-08-06","close":251.2093},{"date":"2025-08-07","close":250.4972},{"date":"2025-08-08","close":250.702},{"date":"2025-08-11","close":250.6045},{"date":"2025-08-12","close":254.1066},{"date":"2025-08-13","close":260.7793},{"date":"2025-08-14","close":256.0675},{"date":"2025-08-15","close":252.3117},{"date":"2025-08-18","close":252.8775},{"date":"2025-08-19","close":257.482},{"date":"2025-08-20","close":255.609},{"date":"2025-08-21","close":254.6139},{"date":"2025-08-22","close":262.8181},{"date":"2025-08-25","close":260.2135},{"date":"2025-08-26","close":259.7257},{"date":"2025-08-27","close":260.3013},{"date":"2025-08-28","close":259.2477},{"date":"2025-08-29","close":258.1746},{"date":"2025-09-02","close":255.8431},{"date":"2025-09-03","close":254.8578},{"date":"2025-09-04","close":259.1697},{"date":"2025-09-05","close":259.7257},{"date":"2025-09-08","close":260.1549},{"date":"2025-09-09","close":255.765},{"date":"2025-09-10","close":256.126},{"date":"2025-09-11","close":259.8525},{"date":"2025-09-12","close":256.9162},{"date":"2025-09-15","close":257.4137},{"date":"2025-09-16","close":255.4334},{"date":"2025-09-17","close":256.0577},{"date":"2025-09-18","close":257.1405},{"date":"2025-09-19","close":255.4529},{"date":"2025-09-22","close":254.5066},{"date":"2025-09-23","close":254.8285},{"date":"2025-09-24","close":253.2092},{"date":"2025-09-25","close":251.58},{"date":"2025-09-26","close":254.6529},{"date":"2025-09-29","close":254.9846},{"date":"2025-09-30","close":255.9504},{"date":"2025-10-01","close":255.1259},{"date":"2025-10-02","close":255.9209},{"date":"2025-10-03","close":255.2044},{"date":"2025-10-06","close":253.9382},{"date":"2025-10-07","close":251.0328},{"date":"2025-10-08","close":248.0881},{"date":"2025-10-09","close":243.7104},{"date":"2025-10-10","close":240.4124},{"date":"2025-10-13","close":239.951},{"date":"2025-10-14","close":243.5141},{"date":"2025-10-15","close":243.1215},{"date":"2025-10-16","close":242.3853},{"date":"2025-10-17","close":244.6625},{"date":"2025-10-20","close":247.725},{"date":"2025-10-21","close":252.3972},{"date":"2025-10-22","close":248.2943},{"date":"2025-10-23","close":252.6916},{"date":"2025-10-24","close":241.2172},{"date":"2025-10-27","close":243.2393},{"date":"2025-10-28","close":241.335},{"date":"2025-10-29","close":237.5659},{"date":"2025-10-30","close":239.1462},{"date":"2025-10-31","close":239.421},{"date":"2025-11-03","close":238.6456},{"date":"2025-11-04","close":240.4026},{"date":"2025-11-05","close":240.54},{"date":"2025-11-06","close":239.794},{"date":"2025-11-07","close":240.962},{"date":"2025-11-10","close":239.7645},{"date":"2025-11-11","close":240.8344},{"date":"2025-11-12","close":240.9032},{"date":"2025-11-13","close":240.7657},{"date":"2025-11-14","close":239.4701},{"date":"2025-11-17","close":236.9573},{"date":"2025-11-18","close":237.4677},{"date":"2025-11-19","close":236.6236},{"date":"2025-11-20","close":236.653},{"date":"2025-11-21","close":243.2},{"date":"2025-11-24","close":238.0566},{"date":"2025-11-25","close":243.7693},{"date":"2025-11-26","close":244.3975},{"date":"2025-11-28","close":244.6821},{"date":"2025-12-01","close":242.9252},{"date":"2025-12-02","close":243.7987},{"date":"2025-12-03","close":245.4281},{"date":"2025-12-04","close":244.7803},{"date":"2025-12-05","close":245.0944},{"date":"2025-12-08","close":243.5534},{"date":"2025-12-09","close":242.081},{"date":"2025-12-10","close":248.8538},{"date":"2025-12-11","close":252.6622},{"date":"2025-12-12","close":253.2609},{"date":"2025-12-15","close":253.8891},{"date":"2025-12-16","close":246.0367},{"date":"2025-12-17","close":247.7446},{"date":"2025-12-18","close":246.5471},{"date":"2025-12-19","close":245.5263},{"date":"2025-12-22","close":246.9299},{"date":"2025-12-23","close":247.1851},{"date":"2025-12-24","close":247.3029},{"date":"2025-12-26","close":247.8035},{"date":"2025-12-29","close":247.5777},{"date":"2025-12-30","close":246.2036},{"date":"2025-12-31","close":243.3374},{"date":"2026-01-02","close":246.4989},{"date":"2026-01-05","close":246.5878},{"date":"2026-01-06","close":251.093},{"date":"2026-01-07","close":244.0191},{"date":"2026-01-08","close":250.678},{"date":"2026-01-09","close":252.0513},{"date":"2026-01-12","close":251.4783},{"date":"2026-01-13","close":253.6716},{"date":"2026-01-14","close":255.776},{"date":"2026-01-15","close":258.7399},{"date":"2026-01-16","close":260.3009},{"date":"2026-01-20","close":251.3894},{"date":"2026-01-21","close":256.8133},{"date":"2026-01-22","close":256.5663},{"date":"2026-01-23","close":255.1535},{"date":"2026-01-26","close":256.0328},{"date":"2026-01-27","close":255.5784},{"date":"2026-01-28","close":255.1437},{"date":"2026-01-29","close":259.6982},{"date":"2026-01-30","close":258.1175},{"date":"2026-02-02","close":261.032},{"date":"2026-02-03","close":275.5552},{"date":"2026-02-04","close":285.3262},{"date":"2026-02-05","close":284.8223},{"date":"2026-02-06","close":290.0388},{"date":"2026-02-09","close":287.0848},{"date":"2026-02-10","close":290.7106},{"date":"2026-02-11","close":294.4847},{"date":"2026-02-12","close":294.9194},{"date":"2026-02-13","close":295.9963},{"date":"2026-02-17","close":293.8425},{"date":"2026-02-18","close":292.5977},{"date":"2026-02-19","close":290.2858},{"date":"2026-02-20","close":291.4319},{"date":"2026-02-23","close":289.693},{"date":"2026-02-24","close":291.0169},{"date":"2026-02-25","close":286.2549},{"date":"2026-02-26","close":286.7884},{"date":"2026-02-27","close":287.1342},{"date":"2026-03-02","close":287.6677},{"date":"2026-03-03","close":282.5401},{"date":"2026-03-04","close":283.7158},{"date":"2026-03-05","close":279.1119},{"date":"2026-03-06","close":273.8262},{"date":"2026-03-09","close":273.2532},{"date":"2026-03-10","close":270.0028},{"date":"2026-03-11","close":268.2541},{"date":"2026-03-12","close":262.425},{"date":"2026-03-13","close":263.7785},{"date":"2026-03-16","close":265.4087},{"date":"2026-03-17","close":264.5195},{"date":"2026-03-18","close":257.6037},{"date":"2026-03-19","close":257.4852},{"date":"2026-03-20","close":254.5805},{"date":"2026-03-23","close":259.5895},{"date":"2026-03-24","close":261.852},{"date":"2026-03-25","close":263.245},{"date":"2026-03-26","close":258.2261},{"date":"2026-03-27","close":255.9242},{"date":"2026-03-30","close":253.1084},{"date":"2026-03-31","close":258.7498},{"date":"2026-04-01","close":258.9983},{"date":"2026-04-02","close":256.6821},{"date":"2026-04-06","close":256.9505},{"date":"2026-04-07","close":257.5072},{"date":"2026-04-08","close":267.9152},{"date":"2026-04-09","close":271.5635},{"date":"2026-04-10","close":268.9192},{"date":"2026-04-13","close":272.8856},{"date":"2026-04-14","close":270.639},{"date":"2026-04-15","close":262.8255},{"date":"2026-04-16","close":264.0383},{"date":"2026-04-17","close":270.6489},{"date":"2026-04-20","close":271.0664},{"date":"2026-04-21","close":269.4461},{"date":"2026-04-22","close":265.5095},{"date":"2026-04-23","close":271.5138},{"date":"2026-04-24","close":267.6965},{"date":"2026-04-27","close":268.1438},{"date":"2026-04-28","close":266.8814},{"date":"2026-04-29","close":264.0979},{"date":"2026-04-30","close":256.4833},{"date":"2026-05-01","close":253.9583},{"date":"2026-05-04","close":250.1609},{"date":"2026-05-05","close":253.0437},{"date":"2026-05-06","close":258.9784},{"date":"2026-05-07","close":254.0179},{"date":"2026-05-08","close":253.2525},{"date":"2026-05-11","close":250.5983},{"date":"2026-05-12","close":249.9223},{"date":"2026-05-13","close":248.6201},{"date":"2026-05-14","close":249.2861},{"date":"2026-05-15","close":246.2144},{"date":"2026-05-18","close":247.9839},{"date":"2026-05-19","close":245.9062},{"date":"2026-05-20","close":249.2861},{"date":"2026-05-21","close":248.4511},{"date":"2026-05-22","close":250.7076},{"date":"2026-05-26","close":248.9282},{"date":"2026-05-27","close":248.8089},{"date":"2026-05-28","close":248.1628},{"date":"2026-05-29","close":245.8168},{"date":"2026-06-01","close":244.3554},{"date":"2026-06-02","close":247.1091},{"date":"2026-06-03","close":248.7791},{"date":"2026-06-04","close":249.634},{"date":"2026-06-05","close":251.2246},{"date":"2026-06-08","close":250.8965},{"date":"2026-06-09","close":255.0319},{"date":"2026-06-10","close":248.6896},{"date":"2026-06-11","close":252.9443},{"date":"2026-06-12","close":255.9067},{"date":"2026-06-15","close":260.9566},{"date":"2026-06-16","close":264.2073},{"date":"2026-06-17","close":260.559},{"date":"2026-06-18","close":262.5273},{"date":"2026-06-22","close":263.7401},{"date":"2026-06-23","close":260.0918},{"date":"2026-06-24","close":262.1197},{"date":"2026-06-25","close":268.9988},{"date":"2026-06-26","close":266.1259},{"date":"2026-06-29","close":265.8873},{"date":"2026-06-30","close":270.47},{"date":"2026-07-01","close":268.97},{"date":"2026-07-02","close":272.76},{"date":"2026-07-06","close":274.27},{"date":"2026-07-07","close":271.09},{"date":"2026-07-08","close":265.1},{"date":"2026-07-09","close":265.48},{"date":"2026-07-10","close":268.81},{"date":"2026-07-13","close":271.5},{"date":"2026-07-14","close":272.28},{"date":"2026-07-15","close":271.41},{"date":"2026-07-16","close":282.97},{"date":"2026-07-17","close":276.05},{"date":"2026-07-20","close":271.69},{"date":"2026-07-21","close":271.99},{"date":"2026-07-22","close":273.93},{"date":"2026-07-23","close":276.91},{"date":"2026-07-24","close":283.02},{"date":"2026-07-27","close":284.82},{"date":"2026-07-28","close":295.16},{"date":"2026-07-29","close":292.45},{"date":"2026-07-30","close":283.7},{"date":"2026-07-31","close":286.95},{"date":"2026-08-03","close":288.49},{"date":"2026-08-04","close":295.06},{"date":"2026-08-05","close":297.32},{"date":"2026-08-06","close":294.7},{"date":"2026-08-07","close":296.66},{"date":"2026-08-10","close":294.52},{"date":"2026-08-11","close":293.15},{"date":"2026-08-12","close":292.51},{"date":"2026-08-13","close":290.98},{"date":"2026-08-14","close":290.81},{"date":"2026-08-17","close":287.28},{"date":"2026-08-18","close":284.66},{"date":"2026-08-19","close":284.25},{"date":"2026-08-20","close":282.74},{"date":"2026-08-21","close":282.29},{"date":"2026-08-24","close":283.95},{"date":"2026-08-25","close":281.65},{"date":"2026-08-26","close":285.51},{"date":"2026-08-27","close":281.67},{"date":"2026-08-28","close":280.1},{"date":"2026-08-31","close":275.37},{"date":"2026-09-01","close":269.88},{"date":"2026-09-02","close":269.09},{"date":"2026-09-03","close":271.65},{"date":"2026-09-04","close":270.12},{"date":"2026-09-08","close":268.69},{"date":"2026-09-09","close":263.99},{"date":"2026-09-10","close":265.2},{"date":"2026-09-11","close":268.16},{"date":"2026-09-14","close":269.04},{"date":"2026-09-15","close":268.6},{"date":"2026-09-16","close":267.33},{"date":"2026-09-17","close":267.51},{"date":"2026-09-18","close":269.42},{"date":"2026-09-21","close":267.52},{"date":"2026-09-22","close":270.47},{"date":"2026-09-23","close":273.42},{"date":"2026-09-24","close":272.0},{"date":"2026-09-25","close":274.32},{"date":"2026-09-28","close":272.0115},{"date":"2026-09-29","close":265.2964},{"date":"2026-09-30","close":257.28},{"date":"2026-10-01","close":260.84},{"date":"2026-10-02","close":262.92},{"date":"2026-10-05","close":264.19},{"date":"2026-10-06","close":267.14},{"date":"2026-10-07","close":261.15},{"date":"2026-10-08","close":264.71},{"date":"2026-10-09","close":264.13},{"date":"2026-10-12","close":265.11},{"date":"2026-10-13","close":266.32},{"date":"2026-10-14","close":269.47},{"date":"2026-10-15","close":271.19},{"date":"2026-10-16","close":272.28},{"date":"2026-10-19","close":270.17},{"date":"2026-10-20","close":274.97},{"date":"2026-10-21","close":276.8},{"date":"2026-10-22","close":279.26}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":279.26,"low_30d":255.69,"support":258.09,"high_30d":279.71,"change_1d":0.9,"change_7d":2.6,"change_30d":4.1,"resistance":277.31,"position_in_range":98.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":19.79,"per":21.5,"quarter":"2024-Q2"},{"pbr":19.23,"per":23.89,"quarter":"2024-Q3"},{"pbr":19.13,"per":23.07,"quarter":"2024-Q4"},{"pbr":19.27,"per":23.65,"quarter":"2025-Q1"},{"pbr":19.51,"per":23.76,"quarter":"2025-Q2"},{"pbr":20.71,"per":24.83,"quarter":"2025-Q3"},{"pbr":19.6,"per":23.2,"quarter":"2025-Q4"},{"pbr":20.81,"per":24.03,"quarter":"2026-Q1"},{"pbr":24.27,"per":24.52,"quarter":"2026-Q2"},{"pbr":24.88,"per":25.32,"quarter":"현재"}],"timeline":[{"close":225.6893,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":251.0314,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":244.318,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":240.4336,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":241.1551,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":255.9504,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":243.3374,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":258.7498,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":270.47,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":20.26,"pbr_5y_low":19.13,"per_5y_avg":23.61,"per_5y_low":21.5,"current_pbr":24.88,"current_per":25.32,"pbr_5y_high":24.27,"per_5y_high":24.83,"pbr_5y_median":19.6,"per_5y_median":23.76,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["ROE 28.2% (20% 이상)"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 74 과매수 구간","D/E(유이자부채/자본총계) 3.4배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Specialty Industrial Machinery"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.1%"},"momentum":{"grade":"C","reason":"RSI 74"},"valuation":{"grade":"C","reason":"PER 25.32x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 28.2%"},"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":4.94,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":28.16,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":34.67,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":3.35,"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":2.28,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":44.13,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":26.5,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":19.39,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":19.79,"per":21.5,"close":225.6893,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":19.23,"per":23.89,"close":251.0314,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":19.13,"per":23.07,"close":244.318,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":19.27,"per":23.65,"close":240.4336,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":19.51,"per":23.76,"close":241.1551,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":20.71,"per":24.83,"close":255.9504,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":19.6,"per":23.2,"close":243.3374,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":20.81,"per":24.03,"close":258.7498,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":24.27,"per":24.52,"close":270.47,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"25.3배"},{"label":"PBR","value":"24.9배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"28.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2.84,"pbr":22.46,"per":24.89,"roa":0.04939393939393939,"roe":0.2816171389080857,"revenue":4301000000.0,"market_cap":72525529088.0,"net_income":815000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4412927226226459,"total_assets":16500000000.0,"total_equity":2894000000.0,"profit_margin":0.18949081608928156,"dividend_yield":2.42,"fiscal_quarter":"Q2","operating_income":1147000000.0,"operating_margin":0.2666821669379214},{"eps":2.66,"pbr":null,"per":null,"roa":0.04722085587801279,"roe":0.23784453391142768,"revenue":4016000000.0,"market_cap":null,"net_income":768000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.43824701195219123,"total_assets":16264000000.0,"total_equity":3229000000.0,"profit_margin":0.19123505976095617,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1020000000.0,"operating_margin":0.2539840637450199},{"eps":2.72,"pbr":null,"per":null,"roa":0.04892246717859797,"roe":0.24496124031007752,"revenue":4093000000.0,"market_cap":null,"net_income":790000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.44197410212558025,"total_assets":16148000000.0,"total_equity":3225000000.0,"profit_margin":0.19301246029806987,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1085000000.0,"operating_margin":0.2650867334473491},{"eps":2.81,"pbr":null,"per":null,"roa":0.050883173225906415,"roe":0.2558429417263945,"revenue":4059000000.0,"market_cap":null,"net_income":821000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4449371766444937,"total_assets":16135000000.0,"total_equity":3209000000.0,"profit_margin":0.20226656812022667,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1112000000.0,"operating_margin":0.2739591032273959},{"eps":2.58,"pbr":null,"per":null,"roa":0.04704636091724825,"roe":0.235202492211838,"revenue":4053000000.0,"market_cap":null,"net_income":755000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4396743153219837,"total_assets":16048000000.0,"total_equity":3210000000.0,"profit_margin":0.18628176659264742,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1068000000.0,"operating_margin":0.26350851221317545},{"eps":2.38,"pbr":null,"per":null,"roa":0.045254719420739595,"roe":0.2159827213822894,"revenue":3839000000.0,"market_cap":null,"net_income":700000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.43162281844230266,"total_assets":15468000000.0,"total_equity":3241000000.0,"profit_margin":0.18233915082052618,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":951000000.0,"operating_margin":0.24772076061474343},{"eps":2.54,"pbr":null,"per":null,"roa":0.04977765978628791,"roe":0.22617611580217128,"revenue":3932000000.0,"market_cap":null,"net_income":750000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.42878942014242116,"total_assets":15067000000.0,"total_equity":3316000000.0,"profit_margin":0.19074262461851474,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1031000000.0,"operating_margin":0.26220752797558494},{"eps":2.65,"pbr":null,"per":null,"roa":0.04818029575328615,"roe":0.22483190799174285,"revenue":3966000000.0,"market_cap":null,"net_income":762405000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.43116490166414523,"total_assets":15824000000.0,"total_equity":3391000000.0,"profit_margin":0.19223524962178518,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1052000000.0,"operating_margin":0.2652546646495209},{"eps":2.598192013846738,"pbr":null,"per":null,"roa":0.048725685305257754,"roe":0.2563323201621074,"revenue":4027000000.0,"market_cap":null,"net_income":759000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4320834368015893,"total_assets":15577000000.0,"total_equity":2961000000.0,"profit_margin":0.18847777501862428,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1054000000.0,"operating_margin":0.26173330022349145},{"eps":2.8035826868781006,"pbr":null,"per":null,"roa":0.05232223854852105,"roe":0.27119205298013244,"revenue":3973000000.0,"market_cap":null,"net_income":819000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4538132393657186,"total_assets":15653000000.0,"total_equity":3020000000.0,"profit_margin":0.20614145482003524,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1127000000.0,"operating_margin":0.2836647369745784},{"eps":2.454418542724784,"pbr":null,"per":null,"roa":0.046204407784508315,"roe":0.23804780876494025,"revenue":3983000000.0,"market_cap":null,"net_income":717000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4132563394426312,"total_assets":15518000000.0,"total_equity":3012000000.0,"profit_margin":0.1800150640220939,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":988000000.0,"operating_margin":0.24805423047953803},{"eps":2.642693326336867,"pbr":null,"per":null,"roa":0.05014615134784021,"roe":0.2570762570762571,"revenue":4031000000.0,"market_cap":null,"net_income":772000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.41801041925080623,"total_assets":15395000000.0,"total_equity":3003000000.0,"profit_margin":0.19151575291490947,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1070000000.0,"operating_margin":0.2654428181592657}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10.4989,"per":21.5,"date":"2024-06","close":225.69,"source":"reported"},{"eps":10.4989,"per":22.43,"date":"2024-07","close":235.52,"source":"reported"},{"eps":10.4989,"per":22.97,"date":"2024-08","close":241.14,"source":"reported"},{"eps":10.5062,"per":23.89,"date":"2024-09","close":251.03,"source":"reported"},{"eps":10.5062,"per":23.81,"date":"2024-10","close":250.13,"source":"reported"},{"eps":10.5062,"per":25.3,"date":"2024-11","close":265.83,"source":"reported"},{"eps":10.5918,"per":23.07,"date":"2024-12","close":244.32,"source":"reported"},{"eps":10.5918,"per":23.58,"date":"2025-01","close":249.71,"source":"reported"},{"eps":10.5918,"per":24.01,"date":"2025-02","close":254.36,"source":"reported"},{"eps":10.1682,"per":23.65,"date":"2025-03","close":240.43,"source":"reported"},{"eps":10.1682,"per":22.87,"date":"2025-04","close":232.58,"source":"reported"},{"eps":10.1682,"per":23.37,"date":"2025-05","close":237.59,"source":"reported"},{"eps":10.15,"per":23.76,"date":"2025-06","close":241.16,"source":"reported"},{"eps":10.15,"per":24.6,"date":"2025-07","close":249.71,"source":"reported"},{"eps":10.15,"per":25.44,"date":"2025-08","close":258.17,"source":"reported"},{"eps":10.31,"per":24.83,"date":"2025-09","close":255.95,"source":"reported"},{"eps":10.31,"per":23.22,"date":"2025-10","close":239.42,"source":"reported"},{"eps":10.31,"per":23.73,"date":"2025-11","close":244.68,"source":"reported"},{"eps":10.49,"per":23.2,"date":"2025-12","close":243.34,"source":"reported"},{"eps":10.49,"per":24.61,"date":"2026-01","close":258.12,"source":"reported"},{"eps":10.49,"per":27.37,"date":"2026-02","close":287.13,"source":"reported"},{"eps":10.77,"per":24.03,"date":"2026-03","close":258.75,"source":"reported"},{"eps":10.77,"per":23.81,"date":"2026-04","close":256.48,"source":"reported"},{"eps":10.77,"per":22.82,"date":"2026-05","close":245.82,"source":"reported"},{"eps":11.03,"per":24.52,"date":"2026-06","close":270.47,"source":"reported"},{"eps":11.03,"per":26.02,"date":"2026-07","close":286.95,"source":"reported"},{"eps":11.03,"per":24.97,"date":"2026-08","close":275.37,"source":"reported"},{"eps":11.03,"per":23.33,"date":"2026-09","close":257.28,"source":"reported"},{"eps":11.03,"per":25.32,"date":"2026-10","close":279.26,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":24.0,"std":1.17,"count":29,"current":25.32,"lower_1sd":22.83,"upper_1sd":25.17},"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":"Illinois Tool Works Inc.","phase":"above-fold","symbol_resolved":true}