{"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":"2026-10-23T10:01:46.805696+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.1,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","unit":"%","value":49.4,"direction":"higher_better","percentile":92}],"summary":"매출 +12.1%","percentile":84},"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":76.4,"direction":null,"percentile":76},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":3.8,"direction":"higher_better","percentile":68}],"summary":"RSI 76","percentile":71},"valuation":{"grade":"C","metrics":[],"summary":"PER 16.48x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.09,"rating":"fair","direction":"higher_better","percentile":58},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":25.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x","percentile":61}},"signals":[],"summary":"Lowe's Companies, Inc.(LOW)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 1145.89억. 현재가 $204.37, 전일 대비 +4.0%, 30일 +3.8%. PER 16.5배 / ROE 0.0%. 기술적 시그널: RSI 76(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":2.21,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.21%","value_pct":2.21},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":36.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.7,"direction":"higher_better","percentile":null}],"summary":"배당성향 36%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.21},"catalysts":["전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":0.9389396270773602,"grade":"C","trend":"상승","atr_14":4.969642857142857,"rsi_14":76.35611229168994,"sma_20":189.11624999999998,"sma_60":201.17775,"comment":"상승 추세, RSI 76","analysis":"RSI(14) 76.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.94)가 시그널선(-1.61)을 상회합니다(골든크로스). SMA20 189, SMA60 201 — 혼조세입니다. 볼린저밴드 176~202 (현재 위치 107%).","bb_lower":175.84335774736718,"bb_upper":202.38914225263278,"macd_signal":-1.605016753121379},"change_pct":3.97,"chart_data":[{"date":"2024-10-23","open":261.28,"high":263.16,"low":259.91,"close":260.75,"volume":2109400,"rsi_14":49.88,"sma_20":274.14,"sma_60":255.79,"sma_120":241.09},{"date":"2024-10-24","open":261.32,"high":262.94,"low":260.44,"close":261.96,"volume":2025900,"rsi_14":54.49,"sma_20":274.43,"sma_60":256.22,"sma_120":241.42},{"date":"2024-10-25","open":261.1,"high":261.78,"low":257.03,"close":258.37,"volume":1788000,"rsi_14":48.95,"sma_20":274.45,"sma_60":256.66,"sma_120":241.72},{"date":"2024-10-28","open":260.84,"high":261.79,"low":258.33,"close":258.69,"volume":2140300,"rsi_14":43.14,"sma_20":274.31,"sma_60":257.12,"sma_120":242.02},{"date":"2024-10-29","open":254.08,"high":255.89,"low":251.49,"close":253.86,"volume":2311100,"rsi_14":32.11,"sma_20":273.82,"sma_60":257.55,"sma_120":242.28},{"date":"2024-10-30","open":253.43,"high":256.24,"low":251.19,"close":252.33,"volume":2356300,"rsi_14":34.16,"sma_20":273.3,"sma_60":257.9,"sma_120":242.49},{"date":"2024-10-31","open":252.34,"high":254.41,"low":251.92,"close":252.76,"volume":2950700,"rsi_14":30.22,"sma_20":272.88,"sma_60":258.4,"sma_120":242.71},{"date":"2024-11-01","open":256.35,"high":257.53,"low":252.51,"close":252.86,"volume":2262400,"rsi_14":19.04,"sma_20":272.59,"sma_60":258.83,"sma_120":242.95},{"date":"2024-11-04","open":253.32,"high":258.3,"low":253.29,"close":255.8,"volume":1741700,"rsi_14":23.91,"sma_20":272.41,"sma_60":259.31,"sma_120":243.23},{"date":"2024-11-05","open":254.91,"high":259.94,"low":254.91,"close":259.85,"volume":1562500,"rsi_14":28.3,"sma_20":272.21,"sma_60":259.95,"sma_120":243.51},{"date":"2024-11-06","open":256.93,"high":256.93,"low":248.34,"close":252.66,"volume":4439300,"rsi_14":24.88,"sma_20":271.43,"sma_60":260.37,"sma_120":243.75},{"date":"2024-11-07","open":253.68,"high":257.88,"low":253.4,"close":257.07,"volume":1972500,"rsi_14":32.25,"sma_20":271.09,"sma_60":260.85,"sma_120":244.05},{"date":"2024-11-08","open":259.66,"high":262.48,"low":258.63,"close":261.71,"volume":2102400,"rsi_14":43.36,"sma_20":270.86,"sma_60":261.37,"sma_120":244.39},{"date":"2024-11-11","open":264.06,"high":266.73,"low":262.86,"close":265.0,"volume":2252100,"rsi_14":52.73,"sma_20":270.54,"sma_60":261.92,"sma_120":244.81},{"date":"2024-11-12","open":266.2,"high":267.18,"low":260.1,"close":260.55,"volume":2634600,"rsi_14":49.76,"sma_20":269.95,"sma_60":262.37,"sma_120":245.21},{"date":"2024-11-13","open":263.27,"high":264.8,"low":261.44,"close":262.88,"volume":1819900,"rsi_14":51.05,"sma_20":269.36,"sma_60":262.9,"sma_120":245.67},{"date":"2024-11-14","open":263.21,"high":263.92,"low":260.46,"close":260.98,"volume":2324000,"rsi_14":53.08,"sma_20":268.81,"sma_60":263.37,"sma_120":246.13},{"date":"2024-11-15","open":260.55,"high":262.53,"low":259.16,"close":260.07,"volume":2264000,"rsi_14":51.6,"sma_20":268.2,"sma_60":263.85,"sma_120":246.58},{"date":"2024-11-18","open":259.13,"high":264.14,"low":258.07,"close":262.35,"volume":2600600,"rsi_14":60.5,"sma_20":267.95,"sma_60":264.21,"sma_120":247.06},{"date":"2024-11-19","open":253.97,"high":255.81,"low":249.5,"close":250.28,"volume":4214000,"rsi_14":47.98,"sma_20":267.3,"sma_60":264.36,"sma_120":247.43},{"date":"2024-11-20","open":250.32,"high":254.52,"low":249.98,"close":253.92,"volume":2864200,"rsi_14":51.07,"sma_20":266.95,"sma_60":264.6,"sma_120":247.77},{"date":"2024-11-21","open":254.91,"high":256.48,"low":253.17,"close":256.03,"volume":1844800,"rsi_14":52.81,"sma_20":266.64,"sma_60":264.87,"sma_120":248.18},{"date":"2024-11-22","open":256.89,"high":257.66,"low":253.81,"close":255.51,"volume":2410900,"rsi_14":49.73,"sma_20":266.49,"sma_60":265.17,"sma_120":248.58},{"date":"2024-11-25","open":259.62,"high":266.07,"low":259.19,"close":265.78,"volume":3691700,"rsi_14":54.94,"sma_20":266.86,"sma_60":265.62,"sma_120":249.04},{"date":"2024-11-26","open":265.11,"high":265.26,"low":261.58,"close":264.96,"volume":2422300,"rsi_14":61.46,"sma_20":267.43,"sma_60":266.1,"sma_120":249.51},{"date":"2024-11-27","open":265.62,"high":266.81,"low":263.12,"close":263.72,"volume":2263800,"rsi_14":56.59,"sma_20":268.02,"sma_60":266.56,"sma_120":249.98},{"date":"2024-11-29","open":263.26,"high":264.67,"low":262.51,"close":262.99,"volume":1526400,"rsi_14":51.38,"sma_20":268.55,"sma_60":267.04,"sma_120":250.43},{"date":"2024-12-02","open":263.97,"high":264.31,"low":260.11,"close":262.62,"volume":2202700,"rsi_14":47.28,"sma_20":269.06,"sma_60":267.51,"sma_120":250.88},{"date":"2024-12-03","open":263.46,"high":265.89,"low":260.59,"close":264.88,"volume":2459100,"rsi_14":55.22,"sma_20":269.53,"sma_60":268.0,"sma_120":251.29},{"date":"2024-12-04","open":262.98,"high":264.62,"low":260.9,"close":262.84,"volume":2081000,"rsi_14":49.94,"sma_20":269.68,"sma_60":268.42,"sma_120":251.67},{"date":"2024-12-05","open":262.22,"high":263.38,"low":260.2,"close":260.71,"volume":1959800,"rsi_14":49.67,"sma_20":270.1,"sma_60":268.79,"sma_120":252.06},{"date":"2024-12-06","open":262.47,"high":267.33,"low":261.74,"close":263.96,"volume":1745700,"rsi_14":54.45,"sma_20":270.46,"sma_60":269.15,"sma_120":252.45},{"date":"2024-12-09","open":264.51,"high":270.92,"low":263.26,"close":264.65,"volume":2647000,"rsi_14":52.73,"sma_20":270.61,"sma_60":269.46,"sma_120":252.84},{"date":"2024-12-10","open":263.04,"high":263.47,"low":259.28,"close":260.75,"volume":2214700,"rsi_14":65.42,"sma_20":270.39,"sma_60":269.69,"sma_120":253.19},{"date":"2024-12-11","open":261.96,"high":263.88,"low":257.98,"close":258.62,"volume":3297100,"rsi_14":57.24,"sma_20":270.29,"sma_60":269.87,"sma_120":253.52},{"date":"2024-12-12","open":259.02,"high":259.09,"low":253.94,"close":254.37,"volume":2391600,"rsi_14":47.6,"sma_20":269.85,"sma_60":269.99,"sma_120":253.81},{"date":"2024-12-13","open":254.01,"high":255.58,"low":252.99,"close":253.3,"volume":1999300,"rsi_14":46.86,"sma_20":269.45,"sma_60":270.01,"sma_120":254.19},{"date":"2024-12-16","open":253.67,"high":254.86,"low":250.94,"close":251.09,"volume":1964600,"rsi_14":22.88,"sma_20":268.99,"sma_60":270.01,"sma_120":254.53},{"date":"2024-12-17","open":249.49,"high":250.96,"low":247.44,"close":248.82,"volume":2402100,"rsi_14":21.72,"sma_20":268.29,"sma_60":269.94,"sma_120":254.85},{"date":"2024-12-18","open":248.49,"high":250.64,"low":240.99,"close":241.15,"volume":3084400,"rsi_14":17.73,"sma_20":267.81,"sma_60":269.66,"sma_120":255.09},{"date":"2024-12-19","open":240.37,"high":241.95,"low":235.68,"close":236.05,"volume":4159000,"rsi_14":15.75,"sma_20":266.89,"sma_60":269.32,"sma_120":255.35},{"date":"2024-12-20","open":236.07,"high":240.58,"low":235.55,"close":239.14,"volume":5693100,"rsi_14":22.08,"sma_20":266.01,"sma_60":269.03,"sma_120":255.63},{"date":"2024-12-23","open":237.72,"high":239.33,"low":236.73,"close":238.8,"volume":2079000,"rsi_14":17.51,"sma_20":265.15,"sma_60":268.7,"sma_120":255.92},{"date":"2024-12-24","open":239.39,"high":241.55,"low":238.63,"close":241.55,"volume":992100,"rsi_14":23.94,"sma_20":263.89,"sma_60":268.35,"sma_120":256.22},{"date":"2024-12-26","open":239.64,"high":241.47,"low":239.23,"close":240.79,"volume":1435200,"rsi_14":24.77,"sma_20":262.64,"sma_60":267.97,"sma_120":256.49},{"date":"2024-12-27","open":239.75,"high":241.42,"low":238.73,"close":239.74,"volume":1581100,"rsi_14":17.53,"sma_20":261.4,"sma_60":267.57,"sma_120":256.76},{"date":"2024-12-30","open":239.31,"high":239.34,"low":236.06,"close":238.18,"volume":1622800,"rsi_14":15.31,"sma_20":260.11,"sma_60":267.18,"sma_120":256.97},{"date":"2024-12-31","open":238.68,"high":239.6,"low":237.27,"close":238.25,"volume":1397900,"rsi_14":17.22,"sma_20":258.85,"sma_60":266.83,"sma_120":257.12},{"date":"2025-01-02","open":239.67,"high":241.21,"low":236.74,"close":238.42,"volume":2741000,"rsi_14":18.79,"sma_20":257.48,"sma_60":266.47,"sma_120":257.22},{"date":"2025-01-03","open":239.52,"high":240.15,"low":237.4,"close":239.87,"volume":1889200,"rsi_14":25.47,"sma_20":256.29,"sma_60":266.06,"sma_120":257.36},{"date":"2025-01-06","open":240.12,"high":243.94,"low":238.72,"close":241.09,"volume":2573400,"rsi_14":29.44,"sma_20":255.27,"sma_60":265.6,"sma_120":257.43},{"date":"2025-01-07","open":241.46,"high":242.94,"low":237.6,"close":238.03,"volume":1803500,"rsi_14":28.63,"sma_20":253.93,"sma_60":265.16,"sma_120":257.46},{"date":"2025-01-08","open":236.94,"high":238.67,"low":234.54,"close":238.34,"volume":2364900,"rsi_14":31.67,"sma_20":252.57,"sma_60":264.68,"sma_120":257.52},{"date":"2025-01-10","open":238.44,"high":241.34,"low":236.03,"close":239.31,"volume":2537800,"rsi_14":45.79,"sma_20":251.46,"sma_60":264.13,"sma_120":257.6},{"date":"2025-01-13","open":239.48,"high":242.46,"low":238.19,"close":240.04,"volume":2689700,"rsi_14":61.4,"sma_20":250.5,"sma_60":263.58,"sma_120":257.67},{"date":"2025-01-14","open":241.35,"high":243.63,"low":240.64,"close":242.49,"volume":2055100,"rsi_14":59.92,"sma_20":249.88,"sma_60":263.03,"sma_120":257.78},{"date":"2025-01-15","open":248.9,"high":250.75,"low":247.18,"close":247.83,"volume":2880600,"rsi_14":70.62,"sma_20":249.6,"sma_60":262.62,"sma_120":257.99},{"date":"2025-01-16","open":247.9,"high":250.54,"low":247.04,"close":249.81,"volume":1882300,"rsi_14":69.56,"sma_20":249.53,"sma_60":262.24,"sma_120":258.19},{"date":"2025-01-17","open":250.95,"high":252.94,"low":249.44,"close":252.01,"volume":2758500,"rsi_14":74.88,"sma_20":249.7,"sma_60":261.98,"sma_120":258.37},{"date":"2025-01-21","open":253.89,"high":257.59,"low":253.59,"close":255.19,"volume":2804400,"rsi_14":81.31,"sma_20":250.42,"sma_60":261.85,"sma_120":258.58},{"date":"2025-01-22","open":254.56,"high":254.56,"low":249.9,"close":250.15,"volume":2074100,"rsi_14":68.59,"sma_20":251.1,"sma_60":261.64,"sma_120":258.72},{"date":"2025-01-23","open":249.96,"high":253.54,"low":249.96,"close":253.37,"volume":2614300,"rsi_14":71.63,"sma_20":251.78,"sma_60":261.48,"sma_120":258.85},{"date":"2025-01-24","open":252.96,"high":254.98,"low":251.49,"close":254.22,"volume":2021600,"rsi_14":72.21,"sma_20":252.52,"sma_60":261.39,"sma_120":259.02},{"date":"2025-01-27","open":255.12,"high":261.0,"low":255.0,"close":260.25,"volume":2178700,"rsi_14":75.58,"sma_20":253.43,"sma_60":261.39,"sma_120":259.26},{"date":"2025-01-28","open":258.15,"high":258.83,"low":255.59,"close":256.36,"volume":1459100,"rsi_14":67.58,"sma_20":254.18,"sma_60":261.42,"sma_120":259.48},{"date":"2025-01-29","open":257.13,"high":258.49,"low":253.46,"close":253.77,"volume":2092400,"rsi_14":68.38,"sma_20":254.85,"sma_60":261.42,"sma_120":259.66},{"date":"2025-01-30","open":255.63,"high":258.45,"low":254.46,"close":255.97,"volume":1630400,"rsi_14":69.81,"sma_20":255.71,"sma_60":261.46,"sma_120":259.93},{"date":"2025-01-31","open":254.3,"high":256.14,"low":251.71,"close":252.13,"volume":1735100,"rsi_14":63.16,"sma_20":256.37,"sma_60":261.43,"sma_120":260.13},{"date":"2025-02-03","open":248.25,"high":250.81,"low":244.7,"close":248.69,"volume":1862000,"rsi_14":58.01,"sma_20":256.85,"sma_60":261.29,"sma_120":260.3},{"date":"2025-02-04","open":248.16,"high":250.37,"low":247.36,"close":249.4,"volume":1976300,"rsi_14":56.41,"sma_20":257.29,"sma_60":261.09,"sma_120":260.52},{"date":"2025-02-05","open":251.03,"high":251.55,"low":247.11,"close":250.6,"volume":1693300,"rsi_14":52.04,"sma_20":257.72,"sma_60":261.03,"sma_120":260.7},{"date":"2025-02-06","open":252.19,"high":252.68,"low":247.93,"close":249.13,"volume":2397400,"rsi_14":47.84,"sma_20":258.24,"sma_60":260.88,"sma_120":260.86},{"date":"2025-02-07","open":249.0,"high":249.52,"low":243.7,"close":244.27,"volume":2163600,"rsi_14":39.87,"sma_20":258.49,"sma_60":260.56,"sma_120":260.96},{"date":"2025-02-10","open":247.55,"high":249.04,"low":244.87,"close":248.64,"volume":1980600,"rsi_14":41.44,"sma_20":258.92,"sma_60":260.26,"sma_120":261.09},{"date":"2025-02-11","open":248.21,"high":250.08,"low":247.82,"close":249.21,"volume":1549900,"rsi_14":48.8,"sma_20":259.34,"sma_60":260.04,"sma_120":261.21},{"date":"2025-02-12","open":243.12,"high":243.36,"low":239.01,"close":242.64,"volume":2634000,"rsi_14":37.41,"sma_20":259.29,"sma_60":259.67,"sma_120":261.29},{"date":"2025-02-13","open":243.98,"high":245.6,"low":242.53,"close":244.97,"volume":1832100,"rsi_14":39.5,"sma_20":259.09,"sma_60":259.38,"sma_120":261.37},{"date":"2025-02-14","open":246.76,"high":248.62,"low":243.6,"close":244.13,"volume":1805900,"rsi_14":29.26,"sma_20":258.74,"sma_60":259.09,"sma_120":261.47},{"date":"2025-02-18","open":242.85,"high":243.71,"low":240.83,"close":243.08,"volume":1989400,"rsi_14":31.57,"sma_20":258.22,"sma_60":258.73,"sma_120":261.47},{"date":"2025-02-19","open":239.73,"high":241.31,"low":237.66,"close":239.17,"volume":2513300,"rsi_14":30.46,"sma_20":257.34,"sma_60":258.52,"sma_120":261.44},{"date":"2025-02-20","open":238.69,"high":239.17,"low":236.68,"close":238.92,"volume":2025700,"rsi_14":25.92,"sma_20":256.76,"sma_60":258.25,"sma_120":261.42},{"date":"2025-02-21","open":239.85,"high":240.2,"low":231.48,"close":231.89,"volume":3165000,"rsi_14":23.77,"sma_20":255.65,"sma_60":257.81,"sma_120":261.34},{"date":"2025-02-24","open":231.57,"high":232.17,"low":228.75,"close":229.87,"volume":4871400,"rsi_14":24.67,"sma_20":254.4,"sma_60":257.35,"sma_120":261.26},{"date":"2025-02-25","open":230.76,"high":237.0,"low":230.76,"close":235.01,"volume":4380900,"rsi_14":32.71,"sma_20":253.1,"sma_60":256.81,"sma_120":261.21},{"date":"2025-02-26","open":244.26,"high":245.25,"low":233.73,"close":239.55,"volume":4664300,"rsi_14":37.7,"sma_20":252.23,"sma_60":256.35,"sma_120":261.23},{"date":"2025-02-27","open":239.56,"high":240.89,"low":237.48,"close":238.03,"volume":2702100,"rsi_14":37.66,"sma_20":251.42,"sma_60":255.89,"sma_120":261.23},{"date":"2025-02-28","open":240.62,"high":242.11,"low":236.87,"close":241.07,"volume":3011000,"rsi_14":46.3,"sma_20":250.65,"sma_60":255.49,"sma_120":261.26},{"date":"2025-03-03","open":241.11,"high":242.08,"low":236.38,"close":238.67,"volume":2740900,"rsi_14":37.91,"sma_20":249.95,"sma_60":255.06,"sma_120":261.28},{"date":"2025-03-04","open":237.17,"high":237.22,"low":231.8,"close":232.55,"volume":2791800,"rsi_14":32.19,"sma_20":249.12,"sma_60":254.48,"sma_120":261.24},{"date":"2025-03-05","open":230.76,"high":235.61,"low":230.56,"close":235.57,"volume":3175800,"rsi_14":41.81,"sma_20":248.41,"sma_60":253.99,"sma_120":261.21},{"date":"2025-03-06","open":234.46,"high":237.85,"low":232.74,"close":236.09,"volume":2596500,"rsi_14":39.28,"sma_20":247.66,"sma_60":253.55,"sma_120":261.17},{"date":"2025-03-07","open":234.69,"high":235.65,"low":231.11,"close":235.28,"volume":2570600,"rsi_14":39.31,"sma_20":246.95,"sma_60":253.04,"sma_120":261.09},{"date":"2025-03-10","open":235.12,"high":239.12,"low":233.73,"close":235.0,"volume":2497500,"rsi_14":40.06,"sma_20":246.47,"sma_60":252.51,"sma_120":260.99},{"date":"2025-03-11","open":234.46,"high":234.66,"low":224.54,"close":225.59,"volume":3294600,"rsi_14":35.27,"sma_20":245.28,"sma_60":251.89,"sma_120":260.79},{"date":"2025-03-12","open":225.92,"high":227.61,"low":219.51,"close":221.38,"volume":2825500,"rsi_14":32.49,"sma_20":243.84,"sma_60":251.23,"sma_120":260.55},{"date":"2025-03-13","open":220.8,"high":221.41,"low":213.47,"close":215.88,"volume":3193600,"rsi_14":33.51,"sma_20":242.46,"sma_60":250.55,"sma_120":260.27},{"date":"2025-03-14","open":217.51,"high":217.92,"low":214.29,"close":217.61,"volume":2672300,"rsi_14":37.3,"sma_20":241.05,"sma_60":249.91,"sma_120":259.96},{"date":"2025-03-17","open":218.15,"high":219.73,"low":216.6,"close":218.98,"volume":2821300,"rsi_14":31.97,"sma_20":239.76,"sma_60":249.34,"sma_120":259.68},{"date":"2025-03-18","open":218.03,"high":218.72,"low":215.8,"close":216.17,"volume":1811800,"rsi_14":22.64,"sma_20":238.37,"sma_60":248.76,"sma_120":259.35},{"date":"2025-03-19","open":216.99,"high":219.02,"low":215.65,"close":218.65,"volume":1944100,"rsi_14":27.82,"sma_20":237.31,"sma_60":248.36,"sma_120":259.01},{"date":"2025-03-20","open":218.68,"high":222.57,"low":217.19,"close":219.37,"volume":1924200,"rsi_14":23.78,"sma_20":236.3,"sma_60":248.05,"sma_120":258.69},{"date":"2025-03-21","open":217.51,"high":220.28,"low":214.27,"close":220.16,"volume":6353400,"rsi_14":26.73,"sma_20":235.7,"sma_60":247.71,"sma_120":258.37},{"date":"2025-03-24","open":221.43,"high":226.04,"low":221.43,"close":225.8,"volume":2485100,"rsi_14":41.41,"sma_20":235.49,"sma_60":247.47,"sma_120":258.08},{"date":"2025-03-25","open":225.24,"high":226.06,"low":221.13,"close":223.67,"volume":2476800,"rsi_14":34.51,"sma_20":234.9,"sma_60":247.14,"sma_120":257.75},{"date":"2025-03-26","open":223.78,"high":226.46,"low":223.64,"close":224.99,"volume":1790500,"rsi_14":35.84,"sma_20":234.15,"sma_60":246.85,"sma_120":257.41},{"date":"2025-03-27","open":225.66,"high":226.76,"low":223.83,"close":225.1,"volume":2425000,"rsi_14":36.79,"sma_20":233.48,"sma_60":246.58,"sma_120":257.08},{"date":"2025-03-28","open":225.42,"high":225.55,"low":220.52,"close":221.47,"volume":2118300,"rsi_14":33.84,"sma_20":232.47,"sma_60":246.28,"sma_120":256.73},{"date":"2025-03-31","open":219.84,"high":227.83,"low":219.84,"close":226.13,"volume":3465700,"rsi_14":50.73,"sma_20":231.83,"sma_60":246.05,"sma_120":256.44},{"date":"2025-04-01","open":225.33,"high":227.37,"low":223.47,"close":226.89,"volume":2212800,"rsi_14":58.18,"sma_20":231.54,"sma_60":245.84,"sma_120":256.15},{"date":"2025-04-02","open":225.08,"high":228.93,"low":225.08,"close":228.12,"volume":2534400,"rsi_14":70.81,"sma_20":231.15,"sma_60":245.62,"sma_120":255.84},{"date":"2025-04-03","open":216.01,"high":219.29,"low":213.9,"close":215.75,"volume":4475000,"rsi_14":47.68,"sma_20":230.1,"sma_60":245.16,"sma_120":255.38},{"date":"2025-04-04","open":213.94,"high":222.84,"low":212.37,"close":216.5,"volume":4829800,"rsi_14":46.85,"sma_20":229.13,"sma_60":244.77,"sma_120":254.97},{"date":"2025-04-07","open":211.41,"high":218.78,"low":205.26,"close":210.34,"volume":4478000,"rsi_14":43.19,"sma_20":227.86,"sma_60":244.27,"sma_120":254.48},{"date":"2025-04-08","open":213.32,"high":217.07,"low":201.26,"close":205.25,"volume":3294400,"rsi_14":35.24,"sma_20":226.81,"sma_60":243.67,"sma_120":253.9},{"date":"2025-04-09","open":202.45,"high":217.48,"low":200.11,"close":216.41,"volume":4106200,"rsi_14":47.34,"sma_20":226.56,"sma_60":243.25,"sma_120":253.41},{"date":"2025-04-10","open":214.24,"high":216.6,"low":206.87,"close":214.47,"volume":3482500,"rsi_14":45.0,"sma_20":226.48,"sma_60":242.75,"sma_120":252.89},{"date":"2025-04-11","open":212.68,"high":214.44,"low":207.32,"close":213.64,"volume":2904000,"rsi_14":38.34,"sma_20":226.28,"sma_60":242.14,"sma_120":252.38},{"date":"2025-04-14","open":216.14,"high":218.73,"low":213.79,"close":217.32,"volume":2766100,"rsi_14":44.09,"sma_20":226.19,"sma_60":241.56,"sma_120":251.9},{"date":"2025-04-15","open":217.18,"high":218.18,"low":212.14,"close":213.8,"volume":2805200,"rsi_14":39.99,"sma_20":226.07,"sma_60":240.89,"sma_120":251.43},{"date":"2025-04-16","open":212.68,"high":214.61,"low":206.81,"close":207.89,"volume":1916400,"rsi_14":36.04,"sma_20":225.52,"sma_60":240.05,"sma_120":250.95},{"date":"2025-04-17","open":210.42,"high":213.97,"low":209.21,"close":212.34,"volume":2166900,"rsi_14":42.69,"sma_20":225.15,"sma_60":239.4,"sma_120":250.52},{"date":"2025-04-21","open":211.05,"high":211.53,"low":204.01,"close":206.3,"volume":2769700,"rsi_14":34.47,"sma_20":224.44,"sma_60":238.6,"sma_120":250.04},{"date":"2025-04-22","open":208.26,"high":213.84,"low":208.04,"close":212.4,"volume":2224000,"rsi_14":39.54,"sma_20":223.75,"sma_60":237.88,"sma_120":249.63},{"date":"2025-04-23","open":216.51,"high":219.95,"low":211.65,"close":212.25,"volume":2382500,"rsi_14":37.74,"sma_20":223.1,"sma_60":237.03,"sma_120":249.21},{"date":"2025-04-24","open":212.25,"high":217.3,"low":210.81,"close":216.43,"volume":2243200,"rsi_14":49.63,"sma_20":222.6,"sma_60":236.33,"sma_120":248.87},{"date":"2025-04-25","open":216.59,"high":216.71,"low":213.22,"close":215.32,"volume":1493700,"rsi_14":48.12,"sma_20":222.04,"sma_60":235.65,"sma_120":248.53},{"date":"2025-04-28","open":214.92,"high":217.88,"low":213.75,"close":215.55,"volume":2046700,"rsi_14":53.68,"sma_20":221.67,"sma_60":234.93,"sma_120":248.2},{"date":"2025-04-29","open":213.76,"high":218.21,"low":213.76,"close":217.62,"volume":1603900,"rsi_14":60.7,"sma_20":221.18,"sma_60":234.32,"sma_120":247.87},{"date":"2025-04-30","open":216.31,"high":218.33,"low":212.67,"close":217.9,"volume":3455500,"rsi_14":50.42,"sma_20":220.65,"sma_60":233.77,"sma_120":247.53},{"date":"2025-05-01","open":217.83,"high":219.83,"low":215.59,"close":216.69,"volume":2067800,"rsi_14":51.33,"sma_20":220.01,"sma_60":233.19,"sma_120":247.14},{"date":"2025-05-02","open":218.84,"high":221.97,"low":218.27,"close":221.44,"volume":2318800,"rsi_14":57.41,"sma_20":220.24,"sma_60":232.67,"sma_120":246.85},{"date":"2025-05-05","open":220.29,"high":221.36,"low":218.42,"close":219.49,"volume":1878300,"rsi_14":51.18,"sma_20":220.33,"sma_60":232.14,"sma_120":246.51},{"date":"2025-05-06","open":217.5,"high":218.99,"low":216.34,"close":217.36,"volume":2175700,"rsi_14":52.91,"sma_20":220.64,"sma_60":231.66,"sma_120":246.11},{"date":"2025-05-07","open":217.31,"high":219.36,"low":216.09,"close":217.85,"volume":2924000,"rsi_14":62.2,"sma_20":221.23,"sma_60":231.11,"sma_120":245.68},{"date":"2025-05-08","open":218.89,"high":220.89,"low":216.81,"close":218.8,"volume":2405700,"rsi_14":58.14,"sma_20":221.29,"sma_60":230.56,"sma_120":245.3},{"date":"2025-05-09","open":218.02,"high":219.48,"low":215.78,"close":216.63,"volume":2053800,"rsi_14":65.99,"sma_20":221.35,"sma_60":230.1,"sma_120":244.89},{"date":"2025-05-12","open":225.15,"high":227.84,"low":224.44,"close":226.89,"volume":3496600,"rsi_14":70.23,"sma_20":221.97,"sma_60":229.77,"sma_120":244.57},{"date":"2025-05-13","open":229.19,"high":229.39,"low":223.77,"close":224.93,"volume":2963100,"rsi_14":68.81,"sma_20":222.3,"sma_60":229.42,"sma_120":244.25},{"date":"2025-05-14","open":223.69,"high":225.32,"low":222.27,"close":222.73,"volume":2291000,"rsi_14":59.92,"sma_20":222.7,"sma_60":229.05,"sma_120":243.89},{"date":"2025-05-15","open":221.44,"high":226.76,"low":221.22,"close":226.57,"volume":2489200,"rsi_14":66.32,"sma_20":223.6,"sma_60":228.81,"sma_120":243.67},{"date":"2025-05-16","open":226.71,"high":228.36,"low":226.03,"close":228.3,"volume":1818200,"rsi_14":67.72,"sma_20":224.36,"sma_60":228.61,"sma_120":243.43},{"date":"2025-05-19","open":224.53,"high":230.03,"low":224.14,"close":228.5,"volume":3387000,"rsi_14":65.95,"sma_20":225.44,"sma_60":228.53,"sma_120":243.17},{"date":"2025-05-20","open":231.0,"high":231.53,"low":224.32,"close":225.4,"volume":3459500,"rsi_14":60.15,"sma_20":226.05,"sma_60":228.43,"sma_120":242.89},{"date":"2025-05-21","open":226.81,"high":227.24,"low":219.48,"close":221.61,"volume":4541600,"rsi_14":56.23,"sma_20":226.53,"sma_60":228.18,"sma_120":242.49},{"date":"2025-05-22","open":220.36,"high":221.69,"low":217.33,"close":218.09,"volume":3116700,"rsi_14":45.62,"sma_20":226.62,"sma_60":227.79,"sma_120":242.07},{"date":"2025-05-23","open":215.32,"high":217.33,"low":214.68,"close":215.47,"volume":2958400,"rsi_14":44.84,"sma_20":226.63,"sma_60":227.38,"sma_120":241.64},{"date":"2025-05-27","open":217.65,"high":220.1,"low":216.38,"close":220.09,"volume":3418200,"rsi_14":53.29,"sma_20":226.86,"sma_60":227.0,"sma_120":241.25},{"date":"2025-05-28","open":219.3,"high":221.02,"low":218.68,"close":218.84,"volume":2214500,"rsi_14":51.17,"sma_20":226.92,"sma_60":226.64,"sma_120":240.85},{"date":"2025-05-29","open":219.83,"high":220.28,"low":216.05,"close":219.24,"volume":2739400,"rsi_14":50.53,"sma_20":226.99,"sma_60":226.39,"sma_120":240.44},{"date":"2025-05-30","open":218.24,"high":220.54,"low":216.78,"close":220.02,"volume":4127300,"rsi_14":54.2,"sma_20":227.16,"sma_60":226.11,"sma_120":240.05},{"date":"2025-06-02","open":218.42,"high":220.17,"low":215.73,"close":219.81,"volume":3890400,"rsi_14":38.29,"sma_20":227.08,"sma_60":225.81,"sma_120":239.68},{"date":"2025-06-03","open":220.18,"high":223.52,"low":219.53,"close":223.01,"volume":2456200,"rsi_14":46.95,"sma_20":227.26,"sma_60":225.58,"sma_120":239.31},{"date":"2025-06-04","open":222.88,"high":224.28,"low":222.08,"close":222.61,"volume":2301100,"rsi_14":49.8,"sma_20":227.53,"sma_60":225.34,"sma_120":238.93},{"date":"2025-06-05","open":223.13,"high":223.99,"low":221.29,"close":221.83,"volume":1985100,"rsi_14":41.09,"sma_20":227.73,"sma_60":225.26,"sma_120":238.57},{"date":"2025-06-06","open":223.02,"high":223.33,"low":219.08,"close":219.57,"volume":2216900,"rsi_14":33.9,"sma_20":227.77,"sma_60":225.21,"sma_120":238.22},{"date":"2025-06-09","open":219.98,"high":219.98,"low":217.48,"close":217.95,"volume":2523400,"rsi_14":31.52,"sma_20":227.84,"sma_60":225.22,"sma_120":237.88},{"date":"2025-06-10","open":218.38,"high":220.21,"low":216.52,"close":219.2,"volume":2174400,"rsi_14":38.39,"sma_20":227.44,"sma_60":225.23,"sma_120":237.57},{"date":"2025-06-11","open":220.9,"high":220.9,"low":215.07,"close":215.99,"volume":2378000,"rsi_14":39.23,"sma_20":226.99,"sma_60":225.16,"sma_120":237.25},{"date":"2025-06-12","open":215.99,"high":218.65,"low":214.19,"close":217.84,"volume":2485900,"rsi_14":49.5,"sma_20":226.74,"sma_60":225.17,"sma_120":236.97},{"date":"2025-06-13","open":215.65,"high":217.6,"low":210.85,"close":211.77,"volume":2425900,"rsi_14":43.36,"sma_20":225.98,"sma_60":225.03,"sma_120":236.69},{"date":"2025-06-16","open":212.83,"high":213.08,"low":209.37,"close":210.61,"volume":2392500,"rsi_14":30.59,"sma_20":225.07,"sma_60":224.86,"sma_120":236.46},{"date":"2025-06-17","open":209.61,"high":210.32,"low":205.78,"close":206.56,"volume":2518600,"rsi_14":27.45,"sma_20":223.94,"sma_60":224.61,"sma_120":236.16},{"date":"2025-06-18","open":207.18,"high":208.28,"low":205.08,"close":205.49,"volume":2528400,"rsi_14":25.37,"sma_20":222.92,"sma_60":224.24,"sma_120":235.85},{"date":"2025-06-20","open":206.3,"high":207.54,"low":205.01,"close":207.36,"volume":6148400,"rsi_14":28.18,"sma_20":222.19,"sma_60":223.94,"sma_120":235.54},{"date":"2025-06-23","open":207.4,"high":213.25,"low":206.43,"close":213.04,"volume":2639500,"rsi_14":40.17,"sma_20":221.93,"sma_60":223.72,"sma_120":235.28},{"date":"2025-06-24","open":213.46,"high":214.83,"low":212.2,"close":214.41,"volume":2210000,"rsi_14":36.83,"sma_20":221.88,"sma_60":223.51,"sma_120":235.05},{"date":"2025-06-25","open":213.94,"high":216.0,"low":212.67,"close":215.11,"volume":2082900,"rsi_14":38.62,"sma_20":221.62,"sma_60":223.39,"sma_120":234.83},{"date":"2025-06-26","open":215.65,"high":217.17,"low":214.48,"close":215.63,"volume":2254700,"rsi_14":40.51,"sma_20":221.46,"sma_60":223.19,"sma_120":234.62},{"date":"2025-06-27","open":215.81,"high":219.52,"low":215.67,"close":217.97,"volume":3256700,"rsi_14":47.56,"sma_20":221.39,"sma_60":223.01,"sma_120":234.42},{"date":"2025-06-30","open":218.4,"high":219.15,"low":214.09,"close":216.25,"volume":2735300,"rsi_14":47.42,"sma_20":221.2,"sma_60":222.79,"sma_120":234.2},{"date":"2025-07-01","open":213.96,"high":226.29,"low":213.59,"close":222.85,"volume":3974500,"rsi_14":54.78,"sma_20":221.36,"sma_60":222.89,"sma_120":234.03},{"date":"2025-07-02","open":223.33,"high":223.58,"low":219.85,"close":221.2,"volume":2174300,"rsi_14":57.1,"sma_20":221.26,"sma_60":222.95,"sma_120":233.86},{"date":"2025-07-03","open":221.23,"high":222.75,"low":218.37,"close":222.53,"volume":1777900,"rsi_14":56.49,"sma_20":221.26,"sma_60":223.14,"sma_120":233.71},{"date":"2025-07-07","open":221.98,"high":222.49,"low":217.01,"close":219.29,"volume":2740500,"rsi_14":61.3,"sma_20":221.13,"sma_60":223.36,"sma_120":233.52},{"date":"2025-07-08","open":218.38,"high":221.09,"low":217.74,"close":218.01,"volume":2672000,"rsi_14":61.07,"sma_20":221.05,"sma_60":223.37,"sma_120":233.31},{"date":"2025-07-09","open":218.52,"high":219.95,"low":216.49,"close":219.86,"volume":2339400,"rsi_14":71.31,"sma_20":221.15,"sma_60":223.44,"sma_120":233.1},{"date":"2025-07-10","open":219.07,"high":224.53,"low":218.82,"close":222.14,"volume":2417100,"rsi_14":75.66,"sma_20":221.3,"sma_60":223.57,"sma_120":232.86},{"date":"2025-07-11","open":219.87,"high":220.97,"low":217.78,"close":218.46,"volume":1840100,"rsi_14":66.19,"sma_20":221.42,"sma_60":223.57,"sma_120":232.57},{"date":"2025-07-14","open":217.62,"high":218.51,"low":214.24,"close":216.77,"volume":2767000,"rsi_14":56.17,"sma_20":221.37,"sma_60":223.6,"sma_120":232.24},{"date":"2025-07-15","open":217.36,"high":217.41,"low":209.47,"close":209.57,"volume":2947200,"rsi_14":43.29,"sma_20":221.26,"sma_60":223.61,"sma_120":231.83},{"date":"2025-07-16","open":210.04,"high":211.17,"low":207.18,"close":211.12,"volume":3604400,"rsi_14":44.59,"sma_20":221.28,"sma_60":223.57,"sma_120":231.49},{"date":"2025-07-17","open":210.87,"high":213.49,"low":210.39,"close":213.05,"volume":2474000,"rsi_14":46.63,"sma_20":221.62,"sma_60":223.67,"sma_120":231.13},{"date":"2025-07-18","open":213.76,"high":214.28,"low":212.05,"close":213.61,"volume":2399100,"rsi_14":44.04,"sma_20":222.03,"sma_60":223.67,"sma_120":230.77},{"date":"2025-07-21","open":214.46,"high":217.1,"low":214.06,"close":215.32,"volume":2904400,"rsi_14":48.72,"sma_20":222.44,"sma_60":223.72,"sma_120":230.38},{"date":"2025-07-22","open":217.01,"high":221.49,"low":215.89,"close":221.09,"volume":2880000,"rsi_14":47.53,"sma_20":222.85,"sma_60":223.8,"sma_120":230.06},{"date":"2025-07-23","open":222.12,"high":224.38,"low":221.23,"close":224.01,"volume":2337000,"rsi_14":52.27,"sma_20":223.28,"sma_60":223.93,"sma_120":229.79},{"date":"2025-07-24","open":223.47,"high":224.86,"low":220.97,"close":221.02,"volume":2083500,"rsi_14":46.42,"sma_20":223.53,"sma_60":224.0,"sma_120":229.47},{"date":"2025-07-25","open":221.94,"high":222.75,"low":220.56,"close":222.23,"volume":2053500,"rsi_14":52.49,"sma_20":223.81,"sma_60":224.06,"sma_120":229.19},{"date":"2025-07-28","open":222.19,"high":227.18,"low":220.96,"close":225.36,"volume":3302200,"rsi_14":58.27,"sma_20":224.12,"sma_60":224.17,"sma_120":228.97},{"date":"2025-07-29","open":225.72,"high":226.22,"low":223.58,"close":225.44,"volume":1852900,"rsi_14":56.15,"sma_20":224.53,"sma_60":224.3,"sma_120":228.74},{"date":"2025-07-30","open":225.64,"high":226.5,"low":221.01,"close":222.88,"volume":2047400,"rsi_14":49.34,"sma_20":224.47,"sma_60":224.3,"sma_120":228.48},{"date":"2025-07-31","open":221.38,"high":223.75,"low":218.52,"close":219.1,"volume":2778400,"rsi_14":49.24,"sma_20":224.3,"sma_60":224.28,"sma_120":228.21},{"date":"2025-08-01","open":219.04,"high":223.58,"low":217.32,"close":221.87,"volume":3400900,"rsi_14":55.29,"sma_20":224.21,"sma_60":224.33,"sma_120":227.99},{"date":"2025-08-04","open":221.88,"high":229.86,"low":221.75,"close":229.13,"volume":3871300,"rsi_14":74.84,"sma_20":224.65,"sma_60":224.5,"sma_120":227.81},{"date":"2025-08-05","open":229.7,"high":233.52,"low":229.44,"close":232.71,"volume":3107000,"rsi_14":76.14,"sma_20":225.34,"sma_60":224.72,"sma_120":227.64},{"date":"2025-08-06","open":232.81,"high":234.91,"low":231.84,"close":233.52,"volume":2448700,"rsi_14":75.43,"sma_20":225.97,"sma_60":224.99,"sma_120":227.54},{"date":"2025-08-07","open":235.2,"high":236.43,"low":231.87,"close":233.79,"volume":1948300,"rsi_14":75.23,"sma_20":226.51,"sma_60":225.08,"sma_120":227.42},{"date":"2025-08-08","open":234.31,"high":237.29,"low":233.53,"close":236.32,"volume":2746100,"rsi_14":75.76,"sma_20":227.36,"sma_60":225.26,"sma_120":227.34},{"date":"2025-08-11","open":236.72,"high":238.3,"low":233.05,"close":235.05,"volume":2689500,"rsi_14":68.78,"sma_20":228.23,"sma_60":225.45,"sma_120":227.25},{"date":"2025-08-12","open":237.1,"high":240.45,"low":236.12,"close":239.97,"volume":2973200,"rsi_14":71.45,"sma_20":229.72,"sma_60":225.65,"sma_120":227.23},{"date":"2025-08-13","open":242.55,"high":253.33,"low":241.79,"close":251.2,"volume":6030300,"rsi_14":83.22,"sma_20":231.71,"sma_60":226.02,"sma_120":227.31},{"date":"2025-08-14","open":246.97,"high":248.7,"low":246.54,"close":247.99,"volume":3635000,"rsi_14":77.15,"sma_20":233.43,"sma_60":226.33,"sma_120":227.43},{"date":"2025-08-15","open":249.08,"high":249.08,"low":244.44,"close":247.02,"volume":3026800,"rsi_14":73.91,"sma_20":235.08,"sma_60":226.68,"sma_120":227.55},{"date":"2025-08-18","open":246.66,"high":247.94,"low":245.46,"close":245.87,"volume":2977000,"rsi_14":72.05,"sma_20":236.58,"sma_60":227.07,"sma_120":227.62},{"date":"2025-08-19","open":249.66,"high":253.21,"low":249.66,"close":251.23,"volume":4702600,"rsi_14":78.86,"sma_20":238.05,"sma_60":227.61,"sma_120":227.7},{"date":"2025-08-20","open":260.09,"high":262.17,"low":251.32,"close":251.99,"volume":5226000,"rsi_14":85.67,"sma_20":239.48,"sma_60":228.21,"sma_120":227.8},{"date":"2025-08-21","open":250.95,"high":253.49,"low":249.23,"close":250.53,"volume":2697300,"rsi_14":82.0,"sma_20":240.98,"sma_60":228.71,"sma_120":227.86},{"date":"2025-08-22","open":252.2,"high":260.19,"low":249.54,"close":258.45,"volume":3796400,"rsi_14":82.26,"sma_20":242.83,"sma_60":229.37,"sma_120":228.0},{"date":"2025-08-25","open":256.82,"high":257.39,"low":253.57,"close":253.69,"volume":2336700,"rsi_14":72.49,"sma_20":244.28,"sma_60":229.93,"sma_120":228.16},{"date":"2025-08-26","open":253.3,"high":253.58,"low":251.01,"close":253.16,"volume":2865300,"rsi_14":71.18,"sma_20":245.69,"sma_60":230.47,"sma_120":228.29},{"date":"2025-08-27","open":253.66,"high":255.42,"low":252.91,"close":253.49,"volume":2148700,"rsi_14":71.23,"sma_20":247.25,"sma_60":231.03,"sma_120":228.42},{"date":"2025-08-28","open":254.01,"high":254.25,"low":250.57,"close":252.39,"volume":1779100,"rsi_14":67.85,"sma_20":248.95,"sma_60":231.51,"sma_120":228.54},{"date":"2025-08-29","open":252.61,"high":253.63,"low":250.84,"close":252.9,"volume":2177600,"rsi_14":70.18,"sma_20":250.53,"sma_60":232.0,"sma_120":228.67},{"date":"2025-09-02","open":251.32,"high":253.83,"low":250.49,"close":253.56,"volume":1783700,"rsi_14":67.0,"sma_20":251.78,"sma_60":232.52,"sma_120":228.89},{"date":"2025-09-03","open":252.3,"high":256.16,"low":251.86,"close":255.46,"volume":2002400,"rsi_14":56.96,"sma_20":252.94,"sma_60":233.11,"sma_120":229.16},{"date":"2025-09-04","open":257.78,"high":259.41,"low":256.24,"close":259.27,"volume":2258700,"rsi_14":68.07,"sma_20":254.25,"sma_60":233.79,"sma_120":229.51},{"date":"2025-09-05","open":262.02,"high":265.26,"low":259.92,"close":264.57,"volume":4488200,"rsi_14":74.68,"sma_20":255.83,"sma_60":234.54,"sma_120":229.89},{"date":"2025-09-08","open":263.82,"high":267.75,"low":263.3,"close":267.56,"volume":4464800,"rsi_14":78.99,"sma_20":257.42,"sma_60":235.4,"sma_120":230.28},{"date":"2025-09-09","open":266.83,"high":266.83,"low":262.24,"close":263.65,"volume":3120500,"rsi_14":67.27,"sma_20":258.88,"sma_60":236.16,"sma_120":230.66},{"date":"2025-09-10","open":263.04,"high":263.62,"low":259.77,"close":261.22,"volume":1918300,"rsi_14":62.26,"sma_20":259.96,"sma_60":236.98,"sma_120":231.01},{"date":"2025-09-11","open":262.48,"high":267.94,"low":261.86,"close":266.95,"volume":2253400,"rsi_14":69.59,"sma_20":260.77,"sma_60":237.92,"sma_120":231.39},{"date":"2025-09-12","open":264.66,"high":267.14,"low":264.14,"close":266.39,"volume":2906300,"rsi_14":61.49,"sma_20":261.7,"sma_60":238.92,"sma_120":231.76},{"date":"2025-09-15","open":266.05,"high":267.19,"low":263.71,"close":266.64,"volume":2648100,"rsi_14":71.57,"sma_20":262.71,"sma_60":239.94,"sma_120":232.09},{"date":"2025-09-16","open":267.47,"high":267.8,"low":264.02,"close":265.11,"volume":1940700,"rsi_14":69.25,"sma_20":263.69,"sma_60":240.9,"sma_120":232.42},{"date":"2025-09-17","open":267.14,"high":269.48,"low":261.52,"close":262.59,"volume":2854600,"rsi_14":63.69,"sma_20":264.27,"sma_60":241.72,"sma_120":232.72},{"date":"2025-09-18","open":263.68,"high":265.15,"low":262.14,"close":262.21,"volume":2301700,"rsi_14":65.13,"sma_20":264.79,"sma_60":242.52,"sma_120":233.02},{"date":"2025-09-19","open":262.18,"high":262.27,"low":259.8,"close":259.89,"volume":4079000,"rsi_14":60.2,"sma_20":265.27,"sma_60":243.26,"sma_120":233.32},{"date":"2025-09-22","open":259.7,"high":260.1,"low":255.15,"close":255.18,"volume":3435300,"rsi_14":52.11,"sma_20":265.1,"sma_60":243.91,"sma_120":233.55},{"date":"2025-09-23","open":254.37,"high":255.56,"low":252.1,"close":254.61,"volume":2972900,"rsi_14":48.85,"sma_20":265.15,"sma_60":244.52,"sma_120":233.76},{"date":"2025-09-24","open":253.12,"high":254.32,"low":251.21,"close":252.18,"volume":3156000,"rsi_14":40.04,"sma_20":265.1,"sma_60":245.11,"sma_120":233.95},{"date":"2025-09-25","open":249.82,"high":252.28,"low":249.08,"close":250.42,"volume":2877900,"rsi_14":27.96,"sma_20":264.94,"sma_60":245.55,"sma_120":234.22},{"date":"2025-09-26","open":250.49,"high":252.53,"low":249.11,"close":251.97,"volume":1923600,"rsi_14":24.6,"sma_20":264.92,"sma_60":246.06,"sma_120":234.5},{"date":"2025-09-29","open":251.98,"high":252.18,"low":245.71,"close":248.25,"volume":3282100,"rsi_14":24.75,"sma_20":264.68,"sma_60":246.47,"sma_120":234.81},{"date":"2025-09-30","open":247.75,"high":248.52,"low":244.63,"close":246.28,"volume":3114400,"rsi_14":25.13,"sma_20":264.31,"sma_60":246.91,"sma_120":235.14},{"date":"2025-10-01","open":246.08,"high":246.23,"low":241.53,"close":243.03,"volume":3106500,"rsi_14":6.58,"sma_20":263.67,"sma_60":247.32,"sma_120":235.34},{"date":"2025-10-02","open":241.69,"high":244.02,"low":241.42,"close":242.38,"volume":1951900,"rsi_14":6.56,"sma_20":262.81,"sma_60":247.68,"sma_120":235.56},{"date":"2025-10-03","open":241.63,"high":242.77,"low":240.62,"close":241.42,"volume":2023600,"rsi_14":5.5,"sma_20":261.63,"sma_60":247.99,"sma_120":235.78},{"date":"2025-10-06","open":241.19,"high":241.56,"low":235.72,"close":236.83,"volume":3307700,"rsi_14":4.96,"sma_20":260.06,"sma_60":248.28,"sma_120":235.93},{"date":"2025-10-07","open":236.28,"high":236.51,"low":233.19,"close":235.09,"volume":2597400,"rsi_14":5.09,"sma_20":258.61,"sma_60":248.57,"sma_120":236.09},{"date":"2025-10-08","open":234.62,"high":234.62,"low":232.49,"close":232.83,"volume":1995600,"rsi_14":4.79,"sma_20":257.16,"sma_60":248.95,"sma_120":236.28},{"date":"2025-10-09","open":232.84,"high":233.2,"low":229.79,"close":229.97,"volume":2284800,"rsi_14":4.72,"sma_20":255.27,"sma_60":249.25,"sma_120":236.41},{"date":"2025-10-10","open":230.64,"high":231.4,"low":226.97,"close":227.57,"volume":2158600,"rsi_14":5.07,"sma_20":253.29,"sma_60":249.48,"sma_120":236.57},{"date":"2025-10-13","open":228.34,"high":231.26,"low":227.98,"close":229.79,"volume":3072000,"rsi_14":11.66,"sma_20":251.41,"sma_60":249.73,"sma_120":236.7},{"date":"2025-10-14","open":229.24,"high":236.9,"low":228.56,"close":235.93,"volume":3130200,"rsi_14":27.49,"sma_20":249.92,"sma_60":250.06,"sma_120":236.89},{"date":"2025-10-15","open":236.68,"high":241.15,"low":235.71,"close":236.7,"volume":2569500,"rsi_14":30.45,"sma_20":248.6,"sma_60":250.31,"sma_120":237.05},{"date":"2025-10-16","open":237.49,"high":238.33,"low":235.63,"close":238.23,"volume":2258700,"rsi_14":30.41,"sma_20":247.38,"sma_60":250.55,"sma_120":237.24},{"date":"2025-10-17","open":238.34,"high":240.31,"low":238.34,"close":239.8,"volume":2549600,"rsi_14":37.16,"sma_20":246.35,"sma_60":250.87,"sma_120":237.44},{"date":"2025-10-20","open":240.08,"high":241.17,"low":237.41,"close":237.42,"volume":2110500,"rsi_14":36.71,"sma_20":245.45,"sma_60":251.13,"sma_120":237.59},{"date":"2025-10-21","open":237.04,"high":242.06,"low":236.18,"close":240.36,"volume":2056200,"rsi_14":45.96,"sma_20":244.72,"sma_60":251.38,"sma_120":237.78},{"date":"2025-10-22","open":240.57,"high":242.4,"low":238.84,"close":239.83,"volume":2508200,"rsi_14":44.53,"sma_20":244.03,"sma_60":251.61,"sma_120":237.95},{"date":"2025-10-23","open":238.43,"high":241.06,"low":236.35,"close":240.17,"volume":2234800,"rsi_14":46.37,"sma_20":243.45,"sma_60":251.88,"sma_120":238.09},{"date":"2025-10-24","open":241.61,"high":242.29,"low":239.02,"close":239.02,"volume":1804000,"rsi_14":51.7,"sma_20":242.73,"sma_60":252.2,"sma_120":238.24},{"date":"2025-10-27","open":239.75,"high":240.76,"low":238.07,"close":239.95,"volume":1939300,"rsi_14":56.32,"sma_20":242.24,"sma_60":252.49,"sma_120":238.41},{"date":"2025-10-28","open":238.58,"high":242.88,"low":238.41,"close":240.36,"volume":1612900,"rsi_14":61.62,"sma_20":241.88,"sma_60":252.66,"sma_120":238.58},{"date":"2025-10-29","open":238.82,"high":239.87,"low":233.27,"close":234.87,"volume":3121400,"rsi_14":56.25,"sma_20":241.41,"sma_60":252.67,"sma_120":238.7},{"date":"2025-10-30","open":234.45,"high":239.63,"low":233.41,"close":236.18,"volume":2076700,"rsi_14":62.92,"sma_20":241.03,"sma_60":252.7,"sma_120":238.84},{"date":"2025-10-31","open":234.46,"high":235.71,"low":232.86,"close":234.51,"volume":2404700,"rsi_14":56.33,"sma_20":240.62,"sma_60":252.69,"sma_120":238.89},{"date":"2025-11-03","open":232.82,"high":233.72,"low":229.44,"close":232.06,"volume":2333700,"rsi_14":39.81,"sma_20":240.32,"sma_60":252.6,"sma_120":238.93},{"date":"2025-11-04","open":231.94,"high":234.4,"low":229.92,"close":234.15,"volume":2632600,"rsi_14":42.86,"sma_20":240.21,"sma_60":252.57,"sma_120":239.01},{"date":"2025-11-05","open":232.96,"high":234.51,"low":228.1,"close":230.79,"volume":2749600,"rsi_14":34.51,"sma_20":240.05,"sma_60":252.39,"sma_120":239.02},{"date":"2025-11-06","open":229.54,"high":231.4,"low":227.61,"close":227.84,"volume":3272700,"rsi_14":27.49,"sma_20":239.88,"sma_60":251.97,"sma_120":239.0},{"date":"2025-11-07","open":228.32,"high":230.62,"low":227.61,"close":229.62,"volume":3053800,"rsi_14":34.31,"sma_20":239.93,"sma_60":251.64,"sma_120":238.99},{"date":"2025-11-10","open":229.08,"high":230.56,"low":225.7,"close":229.49,"volume":2588000,"rsi_14":26.61,"sma_20":239.86,"sma_60":251.33,"sma_120":239.0},{"date":"2025-11-11","open":230.2,"high":233.26,"low":230.13,"close":231.77,"volume":1968100,"rsi_14":34.68,"sma_20":239.59,"sma_60":251.07,"sma_120":239.07},{"date":"2025-11-12","open":230.83,"high":233.12,"low":229.34,"close":231.14,"volume":2587500,"rsi_14":33.04,"sma_20":239.25,"sma_60":250.71,"sma_120":239.16},{"date":"2025-11-13","open":230.89,"high":233.06,"low":227.4,"close":227.96,"volume":3109000,"rsi_14":30.69,"sma_20":238.67,"sma_60":250.28,"sma_120":239.25},{"date":"2025-11-14","open":226.77,"high":228.61,"low":223.52,"close":224.39,"volume":2691900,"rsi_14":25.14,"sma_20":237.82,"sma_60":249.81,"sma_120":239.26},{"date":"2025-11-17","open":223.75,"high":225.3,"low":221.54,"close":221.58,"volume":4411500,"rsi_14":22.13,"sma_20":236.96,"sma_60":249.17,"sma_120":239.27},{"date":"2025-11-18","open":215.72,"high":220.32,"low":215.48,"close":216.24,"volume":6260400,"rsi_14":22.23,"sma_20":235.67,"sma_60":248.51,"sma_120":239.22},{"date":"2025-11-19","open":226.52,"high":229.43,"low":220.85,"close":224.94,"volume":7728900,"rsi_14":36.28,"sma_20":234.92,"sma_60":248.02,"sma_120":239.24},{"date":"2025-11-20","open":224.62,"high":226.95,"low":222.35,"close":224.96,"volume":4769200,"rsi_14":37.84,"sma_20":234.15,"sma_60":247.51,"sma_120":239.27},{"date":"2025-11-21","open":227.04,"high":232.97,"low":225.48,"close":230.73,"volume":6090000,"rsi_14":48.44,"sma_20":233.73,"sma_60":247.12,"sma_120":239.31},{"date":"2025-11-24","open":230.45,"high":230.9,"low":225.26,"close":225.29,"volume":4212600,"rsi_14":40.36,"sma_20":232.98,"sma_60":246.64,"sma_120":239.32},{"date":"2025-11-25","open":227.22,"high":235.28,"low":226.79,"close":234.48,"volume":3330300,"rsi_14":53.56,"sma_20":232.68,"sma_60":246.29,"sma_120":239.41},{"date":"2025-11-26","open":233.89,"high":239.36,"low":233.06,"close":237.94,"volume":2303300,"rsi_14":59.66,"sma_20":232.84,"sma_60":245.97,"sma_120":239.54},{"date":"2025-11-28","open":237.92,"high":239.34,"low":237.14,"close":238.8,"volume":1289900,"rsi_14":58.93,"sma_20":232.97,"sma_60":245.61,"sma_120":239.7},{"date":"2025-12-01","open":238.33,"high":245.65,"low":237.6,"close":242.65,"volume":4083100,"rsi_14":61.94,"sma_20":233.38,"sma_60":245.21,"sma_120":239.88},{"date":"2025-12-02","open":242.57,"high":243.47,"low":238.92,"close":239.48,"volume":3886100,"rsi_14":56.88,"sma_20":233.76,"sma_60":244.71,"sma_120":240.06},{"date":"2025-12-03","open":239.49,"high":244.22,"low":239.49,"close":243.19,"volume":3275600,"rsi_14":60.2,"sma_20":234.22,"sma_60":244.35,"sma_120":240.25},{"date":"2025-12-04","open":242.86,"high":244.39,"low":241.28,"close":242.43,"volume":4092800,"rsi_14":62.77,"sma_20":234.81,"sma_60":244.01,"sma_120":240.49},{"date":"2025-12-05","open":242.41,"high":244.9,"low":241.93,"close":244.7,"volume":2642100,"rsi_14":68.34,"sma_20":235.67,"sma_60":243.61,"sma_120":240.76},{"date":"2025-12-08","open":243.36,"high":244.33,"low":241.1,"close":241.1,"volume":3935000,"rsi_14":67.38,"sma_20":236.25,"sma_60":243.16,"sma_120":241.04},{"date":"2025-12-09","open":240.11,"high":242.24,"low":237.23,"close":238.99,"volume":2865500,"rsi_14":71.49,"sma_20":236.73,"sma_60":242.67,"sma_120":241.3},{"date":"2025-12-10","open":239.12,"high":244.67,"low":238.7,"close":242.46,"volume":4778900,"rsi_14":68.37,"sma_20":237.27,"sma_60":242.26,"sma_120":241.58},{"date":"2025-12-11","open":244.85,"high":248.07,"low":243.75,"close":244.31,"volume":2832100,"rsi_14":69.54,"sma_20":237.94,"sma_60":241.93,"sma_120":241.83},{"date":"2025-12-12","open":245.37,"high":246.92,"low":242.2,"close":243.53,"volume":2046900,"rsi_14":64.37,"sma_20":238.73,"sma_60":241.59,"sma_120":242.06},{"date":"2025-12-15","open":243.98,"high":245.65,"low":240.16,"close":245.0,"volume":3108400,"rsi_14":74.31,"sma_20":239.78,"sma_60":241.32,"sma_120":242.29},{"date":"2025-12-16","open":246.41,"high":247.16,"low":242.3,"close":242.73,"volume":2692000,"rsi_14":62.25,"sma_20":240.85,"sma_60":241.09,"sma_120":242.5},{"date":"2025-12-17","open":242.26,"high":245.82,"low":241.36,"close":244.19,"volume":2030600,"rsi_14":59.88,"sma_20":242.27,"sma_60":240.89,"sma_120":242.7},{"date":"2025-12-18","open":246.95,"high":250.18,"low":243.7,"close":243.95,"volume":2553400,"rsi_14":58.3,"sma_20":243.24,"sma_60":240.73,"sma_120":242.92},{"date":"2025-12-19","open":243.29,"high":243.38,"low":236.68,"close":236.79,"volume":5458200,"rsi_14":41.47,"sma_20":243.84,"sma_60":240.48,"sma_120":243.02},{"date":"2025-12-22","open":236.93,"high":239.06,"low":235.99,"close":238.39,"volume":1776600,"rsi_14":48.35,"sma_20":244.23,"sma_60":240.23,"sma_120":243.14},{"date":"2025-12-23","open":237.83,"high":238.53,"low":235.9,"close":238.47,"volume":1863800,"rsi_14":41.91,"sma_20":244.9,"sma_60":240.04,"sma_120":243.26},{"date":"2025-12-24","open":238.08,"high":240.28,"low":237.68,"close":239.31,"volume":787900,"rsi_14":44.66,"sma_20":245.14,"sma_60":239.9,"sma_120":243.41},{"date":"2025-12-26","open":239.04,"high":240.99,"low":238.62,"close":240.78,"volume":1179700,"rsi_14":43.1,"sma_20":245.29,"sma_60":239.84,"sma_120":243.58},{"date":"2025-12-29","open":241.39,"high":241.63,"low":238.95,"close":240.13,"volume":1597100,"rsi_14":48.09,"sma_20":245.36,"sma_60":239.79,"sma_120":243.73},{"date":"2025-12-30","open":238.96,"high":239.94,"low":237.38,"close":239.49,"volume":1371400,"rsi_14":51.05,"sma_20":245.19,"sma_60":239.73,"sma_120":243.86},{"date":"2025-12-31","open":238.73,"high":239.69,"low":237.37,"close":237.5,"volume":1615200,"rsi_14":38.98,"sma_20":245.09,"sma_60":239.72,"sma_120":244.0},{"date":"2026-01-02","open":237.83,"high":243.48,"low":236.33,"close":243.14,"volume":2595000,"rsi_14":47.77,"sma_20":245.09,"sma_60":239.84,"sma_120":244.21},{"date":"2026-01-05","open":241.36,"high":244.07,"low":240.25,"close":241.03,"volume":2835800,"rsi_14":45.47,"sma_20":245.02,"sma_60":239.96,"sma_120":244.45},{"date":"2026-01-06","open":237.82,"high":244.53,"low":236.38,"close":242.75,"volume":2573200,"rsi_14":45.96,"sma_20":244.92,"sma_60":240.16,"sma_120":244.7},{"date":"2026-01-07","open":248.06,"high":252.9,"low":243.35,"close":243.37,"volume":2423300,"rsi_14":51.22,"sma_20":245.04,"sma_60":240.41,"sma_120":244.94},{"date":"2026-01-08","open":241.41,"high":253.9,"low":240.21,"close":252.32,"volume":3163400,"rsi_14":62.05,"sma_20":245.71,"sma_60":240.77,"sma_120":245.25},{"date":"2026-01-09","open":256.0,"high":263.98,"low":255.2,"close":263.15,"volume":4092100,"rsi_14":71.68,"sma_20":246.76,"sma_60":241.21,"sma_120":245.64},{"date":"2026-01-12","open":262.44,"high":267.41,"low":259.61,"close":266.78,"volume":3269500,"rsi_14":86.78,"sma_20":247.9,"sma_60":241.7,"sma_120":246.0},{"date":"2026-01-13","open":268.99,"high":270.57,"low":266.24,"close":270.09,"volume":2946600,"rsi_14":87.31,"sma_20":249.25,"sma_60":242.22,"sma_120":246.38},{"date":"2026-01-14","open":268.07,"high":273.88,"low":268.07,"close":270.77,"volume":3207600,"rsi_14":87.49,"sma_20":250.56,"sma_60":242.72,"sma_120":246.8},{"date":"2026-01-15","open":270.97,"high":273.99,"low":269.29,"close":272.8,"volume":2620700,"rsi_14":87.83,"sma_20":252.09,"sma_60":243.3,"sma_120":247.21},{"date":"2026-01-16","open":272.12,"high":274.21,"low":269.91,"close":273.34,"volume":2916044,"rsi_14":75.44,"sma_20":234.73,"sma_60":246.19,"sma_120":239.99},{"date":"2026-01-20","open":268.07,"high":271.06,"low":263.7,"close":264.32,"volume":3956200,"rsi_14":73.4,"sma_20":254.6,"sma_60":244.25,"sma_120":247.93},{"date":"2026-01-21","open":264.52,"high":275.29,"low":264.09,"close":274.08,"volume":4022100,"rsi_14":78.02,"sma_20":256.44,"sma_60":244.81,"sma_120":248.34},{"date":"2026-01-22","open":274.34,"high":278.29,"low":271.88,"close":271.95,"volume":2883500,"rsi_14":77.84,"sma_20":258.08,"sma_60":245.34,"sma_120":248.77},{"date":"2026-01-23","open":272.0,"high":274.26,"low":270.99,"close":273.71,"volume":2204000,"rsi_14":76.3,"sma_20":259.81,"sma_60":245.9,"sma_120":249.19},{"date":"2026-01-26","open":275.79,"high":276.45,"low":272.61,"close":274.88,"volume":2021900,"rsi_14":79.72,"sma_20":261.55,"sma_60":246.46,"sma_120":249.56},{"date":"2026-01-27","open":273.98,"high":273.98,"low":269.35,"close":270.95,"volume":2492900,"rsi_14":73.66,"sma_20":263.03,"sma_60":247.05,"sma_120":249.86},{"date":"2026-01-28","open":270.73,"high":271.01,"low":265.13,"close":266.48,"volume":2952400,"rsi_14":68.01,"sma_20":264.31,"sma_60":247.54,"sma_120":250.12},{"date":"2026-01-29","open":265.78,"high":268.02,"low":262.81,"close":263.73,"volume":3264700,"rsi_14":59.38,"sma_20":265.48,"sma_60":248.02,"sma_120":250.36},{"date":"2026-01-30","open":263.15,"high":264.64,"low":259.8,"close":264.14,"volume":3199300,"rsi_14":49.83,"sma_20":266.77,"sma_60":248.54,"sma_120":250.57},{"date":"2026-02-02","open":263.75,"high":267.38,"low":259.82,"close":266.12,"volume":2763400,"rsi_14":47.89,"sma_20":267.88,"sma_60":249.06,"sma_120":250.82},{"date":"2026-02-03","open":265.01,"high":277.45,"low":264.69,"close":271.85,"volume":3450200,"rsi_14":50.66,"sma_20":269.39,"sma_60":249.74,"sma_120":251.07},{"date":"2026-02-04","open":273.3,"high":277.11,"low":270.31,"close":272.84,"volume":2774000,"rsi_14":50.98,"sma_20":270.86,"sma_60":250.48,"sma_120":251.23},{"date":"2026-02-05","open":272.63,"high":274.05,"low":269.27,"close":271.89,"volume":2683500,"rsi_14":47.64,"sma_20":272.24,"sma_60":251.18,"sma_120":251.41},{"date":"2026-02-06","open":273.56,"high":276.62,"low":272.02,"close":275.34,"volume":2211800,"rsi_14":50.87,"sma_20":273.35,"sma_60":251.93,"sma_120":251.63},{"date":"2026-02-09","open":275.29,"high":275.95,"low":271.45,"close":273.87,"volume":2471100,"rsi_14":60.55,"sma_20":273.84,"sma_60":252.63,"sma_120":251.85},{"date":"2026-02-10","open":275.45,"high":282.64,"low":274.38,"close":281.56,"volume":2819189,"rsi_14":77.39,"sma_20":237.05,"sma_60":246.43,"sma_120":240.49},{"date":"2026-02-11","open":280.22,"high":284.36,"low":277.86,"close":283.91,"volume":2945051,"rsi_14":77.38,"sma_20":239.61,"sma_60":246.67,"sma_120":241.03},{"date":"2026-02-12","open":286.23,"high":289.86,"low":281.96,"close":282.41,"volume":3659837,"rsi_14":76.79,"sma_20":242.0,"sma_60":246.94,"sma_120":241.55},{"date":"2026-02-13","open":282.3,"high":286.7,"low":279.07,"close":284.25,"volume":2241885,"rsi_14":79.91,"sma_20":244.65,"sma_60":247.29,"sma_120":242.13},{"date":"2026-02-17","open":284.35,"high":286.66,"low":275.19,"close":278.09,"volume":2289973,"rsi_14":77.76,"sma_20":247.14,"sma_60":247.43,"sma_120":242.68},{"date":"2026-02-18","open":277.36,"high":280.77,"low":274.96,"close":279.05,"volume":2018700,"rsi_14":66.6,"sma_20":277.07,"sma_60":258.3,"sma_120":253.16},{"date":"2026-02-19","open":278.37,"high":279.03,"low":273.71,"close":275.14,"volume":1997000,"rsi_14":64.63,"sma_20":277.13,"sma_60":259.13,"sma_120":253.32},{"date":"2026-02-20","open":274.64,"high":280.71,"low":273.85,"close":277.3,"volume":2810019,"rsi_14":79.43,"sma_20":249.5,"sma_60":247.58,"sma_120":243.25},{"date":"2026-02-23","open":277.69,"high":278.9,"low":269.37,"close":271.36,"volume":3058100,"rsi_14":55.86,"sma_20":277.28,"sma_60":260.66,"sma_120":253.65},{"date":"2026-02-24","open":275.86,"high":278.21,"low":274.58,"close":275.55,"volume":3275505,"rsi_14":82.55,"sma_20":251.78,"sma_60":247.68,"sma_120":243.81},{"date":"2026-02-25","open":263.01,"high":271.12,"low":259.63,"close":260.15,"volume":5490286,"rsi_14":67.87,"sma_20":253.17,"sma_60":247.56,"sma_120":244.23},{"date":"2026-02-26","open":260.77,"high":263.34,"low":259.18,"close":261.5,"volume":3377940,"rsi_14":68.25,"sma_20":254.64,"sma_60":247.5,"sma_120":244.61},{"date":"2026-02-27","open":258.83,"high":262.6,"low":257.26,"close":261.68,"volume":3252503,"rsi_14":66.34,"sma_20":256.3,"sma_60":247.45,"sma_120":244.98},{"date":"2026-03-02","open":257.19,"high":258.61,"low":253.41,"close":254.36,"volume":3020960,"rsi_14":65.02,"sma_20":257.76,"sma_60":247.31,"sma_120":245.29},{"date":"2026-03-03","open":249.48,"high":256.08,"low":248.49,"close":254.89,"volume":2695145,"rsi_14":61.46,"sma_20":259.4,"sma_60":247.27,"sma_120":245.59},{"date":"2026-03-04","open":255.18,"high":256.09,"low":252.7,"close":255.8,"volume":2153600,"rsi_14":22.99,"sma_20":274.53,"sma_60":262.98,"sma_120":253.49},{"date":"2026-03-05","open":253.83,"high":254.26,"low":249.93,"close":251.93,"volume":2261533,"rsi_14":21.91,"sma_20":273.47,"sma_60":263.08,"sma_120":253.35},{"date":"2026-03-06","open":247.82,"high":250.22,"low":245.4,"close":249.14,"volume":3127034,"rsi_14":18.22,"sma_20":272.32,"sma_60":263.2,"sma_120":253.18},{"date":"2026-03-09","open":246.8,"high":248.63,"low":240.86,"close":247.49,"volume":2896057,"rsi_14":19.85,"sma_20":270.92,"sma_60":263.33,"sma_120":253.0},{"date":"2026-03-10","open":246.54,"high":251.83,"low":244.62,"close":248.37,"volume":2075583,"rsi_14":19.67,"sma_20":269.63,"sma_60":263.41,"sma_120":252.84},{"date":"2026-03-11","open":247.26,"high":248.6,"low":243.56,"close":244.18,"volume":1895237,"rsi_14":19.57,"sma_20":267.74,"sma_60":263.39,"sma_120":252.66},{"date":"2026-03-12","open":241.79,"high":243.14,"low":236.17,"close":236.84,"volume":3008726,"rsi_14":13.91,"sma_20":265.37,"sma_60":263.26,"sma_120":252.43},{"date":"2026-03-13","open":238.22,"high":239.18,"low":234.4,"close":235.0,"volume":2754950,"rsi_14":7.47,"sma_20":264.09,"sma_60":246.62,"sma_120":247.15},{"date":"2026-03-16","open":238.08,"high":241.29,"low":236.77,"close":239.47,"volume":2315371,"rsi_14":15.64,"sma_20":261.97,"sma_60":246.55,"sma_120":247.27},{"date":"2026-03-17","open":239.79,"high":241.34,"low":236.9,"close":237.09,"volume":1969320,"rsi_14":20.72,"sma_20":258.64,"sma_60":262.86,"sma_120":251.88},{"date":"2026-03-18","open":234.49,"high":236.17,"low":227.83,"close":228.57,"volume":2742753,"rsi_14":14.95,"sma_20":256.09,"sma_60":262.59,"sma_120":251.66},{"date":"2026-03-19","open":227.94,"high":228.25,"low":223.7,"close":227.2,"volume":4129184,"rsi_14":14.03,"sma_20":253.66,"sma_60":262.41,"sma_120":251.44},{"date":"2026-03-20","open":226.73,"high":227.35,"low":221.7,"close":222.18,"volume":3643980,"rsi_14":14.74,"sma_20":250.88,"sma_60":262.12,"sma_120":251.17},{"date":"2026-03-23","open":229.03,"high":234.16,"low":227.65,"close":231.69,"volume":3830601,"rsi_14":28.64,"sma_20":248.87,"sma_60":246.1,"sma_120":247.79},{"date":"2026-03-24","open":227.84,"high":232.6,"low":225.96,"close":231.87,"volume":2133358,"rsi_14":27.85,"sma_20":246.67,"sma_60":246.1,"sma_120":247.92},{"date":"2026-03-25","open":234.75,"high":236.18,"low":230.83,"close":233.6,"volume":2322846,"rsi_14":32.31,"sma_20":245.32,"sma_60":246.03,"sma_120":248.04},{"date":"2026-03-26","open":231.61,"high":235.92,"low":231.31,"close":233.45,"volume":2113704,"rsi_14":34.04,"sma_20":243.91,"sma_60":245.93,"sma_120":248.12},{"date":"2026-03-27","open":232.72,"high":233.3,"low":226.79,"close":227.79,"volume":2999793,"rsi_14":31.41,"sma_20":242.2,"sma_60":245.72,"sma_120":248.13},{"date":"2026-03-30","open":230.2,"high":231.66,"low":228.6,"close":230.04,"volume":2905515,"rsi_14":33.21,"sma_20":240.97,"sma_60":245.52,"sma_120":248.19},{"date":"2026-03-31","open":233.99,"high":236.17,"low":229.9,"close":233.7,"volume":2636443,"rsi_14":40.27,"sma_20":239.89,"sma_60":245.42,"sma_120":248.27},{"date":"2026-04-01","open":234.17,"high":235.86,"low":232.49,"close":233.4,"volume":2378478,"rsi_14":46.23,"sma_20":238.76,"sma_60":245.26,"sma_120":248.32},{"date":"2026-04-02","open":228.61,"high":232.94,"low":225.51,"close":228.51,"volume":2760193,"rsi_14":43.58,"sma_20":237.58,"sma_60":245.06,"sma_120":248.33},{"date":"2026-04-06","open":227.29,"high":233.19,"low":226.38,"close":232.63,"volume":1949863,"rsi_14":43.17,"sma_20":236.75,"sma_60":244.91,"sma_120":248.4},{"date":"2026-04-07","open":230.25,"high":231.29,"low":226.82,"close":229.08,"volume":2522362,"rsi_14":42.19,"sma_20":235.81,"sma_60":244.73,"sma_120":248.46},{"date":"2026-04-08","open":241.69,"high":244.3,"low":239.96,"close":241.0,"volume":2539946,"rsi_14":61.45,"sma_20":235.44,"sma_60":244.73,"sma_120":248.61},{"date":"2026-04-09","open":238.37,"high":246.27,"low":235.58,"close":245.1,"volume":2283335,"rsi_14":65.7,"sma_20":235.48,"sma_60":244.79,"sma_120":248.72},{"date":"2026-04-10","open":245.75,"high":246.53,"low":240.98,"close":241.55,"volume":1840301,"rsi_14":67.5,"sma_20":235.72,"sma_60":244.88,"sma_120":248.78},{"date":"2026-04-13","open":241.18,"high":244.57,"low":238.6,"close":244.38,"volume":2484525,"rsi_14":62.95,"sma_20":236.19,"sma_60":245.0,"sma_120":248.85},{"date":"2026-04-14","open":244.18,"high":245.96,"low":241.89,"close":245.73,"volume":1959902,"rsi_14":63.84,"sma_20":236.51,"sma_60":245.18,"sma_120":248.93},{"date":"2026-04-15","open":245.09,"high":245.73,"low":240.22,"close":241.33,"volume":1757539,"rsi_14":57.25,"sma_20":236.72,"sma_60":245.32,"sma_120":248.96},{"date":"2026-04-16","open":241.17,"high":243.12,"low":239.12,"close":239.77,"volume":2374295,"rsi_14":55.82,"sma_20":237.29,"sma_60":245.39,"sma_120":248.98},{"date":"2026-04-17","open":243.6,"high":252.73,"low":243.6,"close":248.97,"volume":3773573,"rsi_14":68.36,"sma_20":238.39,"sma_60":245.68,"sma_120":249.04},{"date":"2026-04-20","open":248.06,"high":251.87,"low":245.3,"close":250.52,"volume":3852227,"rsi_14":68.18,"sma_20":239.84,"sma_60":246.05,"sma_120":249.01},{"date":"2026-04-21","open":251.39,"high":254.29,"low":247.93,"close":248.45,"volume":2493573,"rsi_14":63.31,"sma_20":240.67,"sma_60":246.35,"sma_120":249.0},{"date":"2026-04-22","open":250.49,"high":250.49,"low":242.28,"close":243.7,"volume":2256136,"rsi_14":57.32,"sma_20":241.2,"sma_60":246.55,"sma_120":248.94},{"date":"2026-04-23","open":243.37,"high":246.11,"low":242.54,"close":245.04,"volume":1775823,"rsi_14":63.33,"sma_20":241.73,"sma_60":246.74,"sma_120":248.9},{"date":"2026-04-24","open":243.64,"high":245.77,"low":241.65,"close":242.96,"volume":2098409,"rsi_14":58.18,"sma_20":242.15,"sma_60":246.9,"sma_120":248.8},{"date":"2026-04-27","open":241.87,"high":245.38,"low":240.63,"close":241.08,"volume":2854459,"rsi_14":60.04,"sma_20":242.76,"sma_60":247.09,"sma_120":248.68},{"date":"2026-04-28","open":242.57,"high":244.01,"low":237.54,"close":238.86,"volume":1700950,"rsi_14":46.27,"sma_20":243.15,"sma_60":247.29,"sma_120":248.55},{"date":"2026-04-29","open":236.43,"high":236.98,"low":229.86,"close":232.08,"volume":3205436,"rsi_14":34.87,"sma_20":243.01,"sma_60":247.44,"sma_120":248.3},{"date":"2026-04-30","open":233.05,"high":237.82,"low":232.48,"close":237.34,"volume":2959163,"rsi_14":44.47,"sma_20":243.15,"sma_60":247.76,"sma_120":248.13},{"date":"2026-05-01","open":236.9,"high":237.71,"low":231.65,"close":231.91,"volume":1879729,"rsi_14":36.63,"sma_20":243.26,"sma_60":247.84,"sma_120":247.93},{"date":"2026-05-04","open":230.22,"high":231.08,"low":222.24,"close":222.36,"volume":3578482,"rsi_14":29.33,"sma_20":242.69,"sma_60":247.76,"sma_120":247.64},{"date":"2026-05-05","open":223.14,"high":226.48,"low":221.64,"close":223.86,"volume":2745049,"rsi_14":33.43,"sma_20":242.37,"sma_60":247.61,"sma_120":247.37},{"date":"2026-05-06","open":229.1,"high":232.61,"low":227.54,"close":231.95,"volume":3095517,"rsi_14":42.74,"sma_20":241.85,"sma_60":247.68,"sma_120":247.16},{"date":"2026-05-07","open":231.8,"high":234.16,"low":229.11,"close":229.48,"volume":2154712,"rsi_14":31.55,"sma_20":241.01,"sma_60":247.56,"sma_120":246.93},{"date":"2026-05-08","open":231.54,"high":231.54,"low":226.76,"close":227.81,"volume":1746408,"rsi_14":28.74,"sma_20":240.26,"sma_60":247.36,"sma_120":246.67},{"date":"2026-05-11","open":226.61,"high":227.61,"low":223.14,"close":224.69,"volume":1948558,"rsi_14":28.24,"sma_20":239.21,"sma_60":246.5,"sma_120":246.34},{"date":"2026-05-12","open":227.57,"high":227.71,"low":222.76,"close":223.15,"volume":3269874,"rsi_14":30.59,"sma_20":238.01,"sma_60":245.5,"sma_120":245.97},{"date":"2026-05-13","open":221.64,"high":221.82,"low":216.76,"close":219.11,"volume":3080212,"rsi_14":26.67,"sma_20":236.83,"sma_60":244.39,"sma_120":245.53},{"date":"2026-05-14","open":221.43,"high":222.86,"low":219.88,"close":222.25,"volume":2142592,"rsi_14":31.78,"sma_20":235.9,"sma_60":243.36,"sma_120":245.15},{"date":"2026-05-15","open":220.96,"high":221.17,"low":216.89,"close":217.09,"volume":3019336,"rsi_14":30.01,"sma_20":234.23,"sma_60":242.21,"sma_120":244.75},{"date":"2026-05-18","open":217.09,"high":221.3,"low":216.01,"close":216.69,"volume":3714145,"rsi_14":30.99,"sma_20":232.47,"sma_60":241.16,"sma_120":244.3},{"date":"2026-05-19","open":214.7,"high":218.71,"low":212.2,"close":217.04,"volume":3343884,"rsi_14":35.52,"sma_20":230.83,"sma_60":240.12,"sma_120":243.85},{"date":"2026-05-20","open":212.68,"high":220.19,"low":206.74,"close":219.71,"volume":6078184,"rsi_14":32.08,"sma_20":229.62,"sma_60":239.17,"sma_120":243.42},{"date":"2026-05-21","open":216.43,"high":218.11,"low":213.27,"close":216.09,"volume":3267041,"rsi_14":33.22,"sma_20":228.16,"sma_60":238.4,"sma_120":242.98},{"date":"2026-05-22","open":215.9,"high":215.9,"low":212.27,"close":213.72,"volume":2801668,"rsi_14":39.17,"sma_20":226.69,"sma_60":237.58,"sma_120":242.54},{"date":"2026-05-26","open":214.67,"high":215.99,"low":209.77,"close":210.79,"volume":3715496,"rsi_14":34.35,"sma_20":225.17,"sma_60":236.71,"sma_120":242.08},{"date":"2026-05-27","open":213.76,"high":219.0,"low":213.33,"close":215.52,"volume":3052519,"rsi_14":28.53,"sma_20":223.99,"sma_60":236.04,"sma_120":241.68},{"date":"2026-05-28","open":215.68,"high":217.18,"low":213.2,"close":216.6,"volume":2127544,"rsi_14":32.42,"sma_20":223.21,"sma_60":235.37,"sma_120":241.32},{"date":"2026-05-29","open":215.71,"high":217.74,"low":212.84,"close":213.06,"volume":3624017,"rsi_14":30.9,"sma_20":221.99,"sma_60":234.63,"sma_120":240.94},{"date":"2026-06-01","open":211.71,"high":212.65,"low":206.29,"close":206.44,"volume":3295678,"rsi_14":28.39,"sma_20":220.71,"sma_60":233.85,"sma_120":240.53},{"date":"2026-06-02","open":206.8,"high":207.23,"low":203.27,"close":205.38,"volume":2959860,"rsi_14":28.64,"sma_20":219.86,"sma_60":233.1,"sma_120":240.12},{"date":"2026-06-03","open":202.33,"high":206.59,"low":202.16,"close":206.39,"volume":3873467,"rsi_14":33.57,"sma_20":218.98,"sma_60":232.39,"sma_120":239.71},{"date":"2026-06-04","open":210.94,"high":211.83,"low":205.63,"close":206.27,"volume":3173690,"rsi_14":27.61,"sma_20":217.69,"sma_60":231.66,"sma_120":239.33},{"date":"2026-06-05","open":206.73,"high":210.57,"low":206.18,"close":209.46,"volume":2424006,"rsi_14":38.57,"sma_20":216.68,"sma_60":231.06,"sma_120":238.99},{"date":"2026-06-08","open":207.5,"high":211.11,"low":206.65,"close":206.71,"volume":2343322,"rsi_14":36.13,"sma_20":215.62,"sma_60":230.53,"sma_120":238.66},{"date":"2026-06-09","open":207.99,"high":216.08,"low":207.43,"close":216.05,"volume":3779781,"rsi_14":48.88,"sma_20":215.18,"sma_60":230.2,"sma_120":238.41},{"date":"2026-06-10","open":216.57,"high":217.17,"low":213.47,"close":214.88,"volume":2656206,"rsi_14":44.43,"sma_20":214.77,"sma_60":229.76,"sma_120":238.15},{"date":"2026-06-11","open":215.19,"high":220.3,"low":214.39,"close":219.71,"volume":2705714,"rsi_14":54.05,"sma_20":214.8,"sma_60":229.45,"sma_120":237.98},{"date":"2026-06-12","open":221.42,"high":222.2,"low":217.95,"close":219.44,"volume":2434402,"rsi_14":56.69,"sma_20":214.66,"sma_60":229.28,"sma_120":237.82},{"date":"2026-06-15","open":223.63,"high":224.82,"low":218.65,"close":218.85,"volume":2861155,"rsi_14":60.12,"sma_20":214.75,"sma_60":229.12,"sma_120":237.68},{"date":"2026-06-16","open":220.55,"high":224.09,"low":220.21,"close":222.66,"volume":2156769,"rsi_14":59.09,"sma_20":215.05,"sma_60":229.11,"sma_120":237.59},{"date":"2026-06-17","open":221.61,"high":225.94,"low":215.14,"close":215.95,"volume":3889157,"rsi_14":49.2,"sma_20":214.99,"sma_60":228.83,"sma_120":237.47},{"date":"2026-06-18","open":218.16,"high":223.45,"low":218.16,"close":220.85,"volume":6813321,"rsi_14":58.39,"sma_20":215.05,"sma_60":228.63,"sma_120":237.36},{"date":"2026-06-22","open":216.18,"high":217.75,"low":212.6,"close":213.1,"volume":3169208,"rsi_14":56.88,"sma_20":214.89,"sma_60":228.26,"sma_120":237.14},{"date":"2026-06-23","open":212.55,"high":215.18,"low":210.85,"close":212.24,"volume":2766580,"rsi_14":57.21,"sma_20":214.82,"sma_60":227.89,"sma_120":236.91},{"date":"2026-06-24","open":214.47,"high":221.54,"low":214.03,"close":220.1,"volume":3183152,"rsi_14":62.64,"sma_20":215.29,"sma_60":227.74,"sma_120":236.73},{"date":"2026-06-25","open":220.22,"high":224.95,"low":218.77,"close":220.58,"volume":3063845,"rsi_14":63.22,"sma_20":215.55,"sma_60":227.56,"sma_120":236.54},{"date":"2026-06-26","open":221.19,"high":222.9,"low":219.64,"close":221.13,"volume":3337870,"rsi_14":61.2,"sma_20":215.77,"sma_60":227.33,"sma_120":236.37},{"date":"2026-06-29","open":219.88,"high":220.44,"low":217.72,"close":218.31,"volume":2373007,"rsi_14":61.08,"sma_20":216.03,"sma_60":227.06,"sma_120":236.16},{"date":"2026-06-30","open":218.35,"high":219.66,"low":215.28,"close":219.15,"volume":3015865,"rsi_14":53.33,"sma_20":216.67,"sma_60":226.88,"sma_120":235.97},{"date":"2026-07-01","open":221.41,"high":225.11,"low":219.36,"close":220.57,"volume":2864707,"rsi_14":56.57,"sma_20":217.44,"sma_60":226.66,"sma_120":235.79},{"date":"2026-07-02","open":222.16,"high":226.12,"low":219.84,"close":226.12,"volume":2333306,"rsi_14":57.02,"sma_20":218.42,"sma_60":226.59,"sma_120":235.66},{"date":"2026-07-06","open":226.61,"high":227.42,"low":217.23,"close":222.42,"volume":2479714,"rsi_14":53.22,"sma_20":219.25,"sma_60":226.26,"sma_120":235.5},{"date":"2026-07-07","open":225.2,"high":225.21,"low":218.02,"close":219.56,"volume":2074518,"rsi_14":50.66,"sma_20":219.75,"sma_60":225.81,"sma_120":235.3},{"date":"2026-07-08","open":215.76,"high":215.76,"low":211.04,"close":211.56,"volume":2994734,"rsi_14":39.72,"sma_20":219.99,"sma_60":225.29,"sma_120":235.09},{"date":"2026-07-09","open":212.02,"high":213.86,"low":210.79,"close":211.71,"volume":1704399,"rsi_14":45.44,"sma_20":219.77,"sma_60":224.72,"sma_120":234.86},{"date":"2026-07-10","open":211.82,"high":213.51,"low":210.12,"close":210.34,"volume":2166063,"rsi_14":38.11,"sma_20":219.55,"sma_60":224.11,"sma_120":234.64},{"date":"2026-07-13","open":211.7,"high":212.36,"low":205.5,"close":206.44,"volume":4265141,"rsi_14":41.73,"sma_20":218.88,"sma_60":223.51,"sma_120":234.41},{"date":"2026-07-14","open":208.04,"high":209.52,"low":206.29,"close":206.42,"volume":3032661,"rsi_14":42.68,"sma_20":218.23,"sma_60":222.93,"sma_120":234.16},{"date":"2026-07-15","open":206.51,"high":210.87,"low":206.28,"close":208.39,"volume":2993451,"rsi_14":32.64,"sma_20":217.7,"sma_60":222.23,"sma_120":233.95},{"date":"2026-07-16","open":208.33,"high":214.92,"low":208.33,"close":214.85,"volume":4230869,"rsi_14":42.68,"sma_20":217.31,"sma_60":221.61,"sma_120":233.83},{"date":"2026-07-17","open":216.62,"high":219.15,"low":207.15,"close":207.46,"volume":3475863,"rsi_14":35.26,"sma_20":216.88,"sma_60":220.9,"sma_120":233.62},{"date":"2026-07-20","open":208.29,"high":208.72,"low":202.38,"close":203.47,"volume":3266010,"rsi_14":34.42,"sma_20":216.01,"sma_60":220.23,"sma_120":233.39},{"date":"2026-07-21","open":202.68,"high":203.74,"low":200.65,"close":202.27,"volume":3390014,"rsi_14":32.39,"sma_20":215.46,"sma_60":219.51,"sma_120":233.12},{"date":"2026-07-22","open":203.5,"high":205.07,"low":202.21,"close":204.35,"volume":3248136,"rsi_14":31.59,"sma_20":215.0,"sma_60":218.84,"sma_120":232.87},{"date":"2026-07-23","open":201.75,"high":203.0,"low":199.4,"close":201.92,"volume":4132516,"rsi_14":21.24,"sma_20":214.02,"sma_60":218.16,"sma_120":232.62},{"date":"2026-07-24","open":202.6,"high":207.83,"low":201.96,"close":207.64,"volume":3427919,"rsi_14":32.61,"sma_20":213.31,"sma_60":217.62,"sma_120":232.46},{"date":"2026-07-27","open":211.3,"high":213.14,"low":209.31,"close":211.55,"volume":2981997,"rsi_14":40.07,"sma_20":212.76,"sma_60":217.25,"sma_120":232.34},{"date":"2026-07-28","open":216.16,"high":220.15,"low":215.72,"close":218.24,"volume":3970002,"rsi_14":55.85,"sma_20":212.7,"sma_60":216.91,"sma_120":232.33},{"date":"2026-07-29","open":215.95,"high":220.28,"low":213.74,"close":215.68,"volume":2420404,"rsi_14":52.76,"sma_20":212.46,"sma_60":216.61,"sma_120":232.23},{"date":"2026-07-30","open":214.35,"high":214.88,"low":208.53,"close":210.08,"volume":2756036,"rsi_14":48.55,"sma_20":211.86,"sma_60":216.39,"sma_120":232.07},{"date":"2026-07-31","open":207.75,"high":210.09,"low":206.02,"close":207.81,"volume":3976950,"rsi_14":50.24,"sma_20":210.89,"sma_60":216.1,"sma_120":231.85},{"date":"2026-08-03","open":212.0,"high":214.9,"low":207.66,"close":212.06,"volume":2271080,"rsi_14":53.94,"sma_20":210.29,"sma_60":215.74,"sma_120":232.36},{"date":"2026-08-04","open":211.75,"high":218.79,"low":211.03,"close":218.08,"volume":2852947,"rsi_14":57.1,"sma_20":210.15,"sma_60":215.53,"sma_120":231.8},{"date":"2026-08-05","open":218.04,"high":220.12,"low":217.08,"close":219.94,"volume":2360231,"rsi_14":53.35,"sma_20":210.5,"sma_60":215.37,"sma_120":231.24},{"date":"2026-08-06","open":220.0,"high":220.06,"low":216.26,"close":218.4,"volume":2137984,"rsi_14":59.89,"sma_20":210.78,"sma_60":215.25,"sma_120":230.69},{"date":"2026-08-07","open":218.82,"high":223.58,"low":218.31,"close":223.35,"volume":2360392,"rsi_14":68.66,"sma_20":211.36,"sma_60":215.23,"sma_120":230.15},{"date":"2026-08-10","open":220.25,"high":221.23,"low":217.0,"close":218.88,"volume":2116894,"rsi_14":64.47,"sma_20":211.92,"sma_60":215.2,"sma_120":229.63},{"date":"2026-08-11","open":219.0,"high":223.91,"low":218.94,"close":221.25,"volume":2138728,"rsi_14":65.46,"sma_20":212.6,"sma_60":215.16,"sma_120":229.13},{"date":"2026-08-12","open":219.55,"high":220.91,"low":214.19,"close":215.97,"volume":2136930,"rsi_14":62.22,"sma_20":212.92,"sma_60":215.12,"sma_120":228.61},{"date":"2026-08-13","open":218.29,"high":218.66,"low":215.36,"close":218.22,"volume":2755030,"rsi_14":59.79,"sma_20":213.02,"sma_60":215.12,"sma_120":228.09},{"date":"2026-08-14","open":218.52,"high":218.7,"low":215.84,"close":218.47,"volume":1737283,"rsi_14":56.83,"sma_20":213.5,"sma_60":215.12,"sma_120":227.62},{"date":"2026-08-17","open":215.75,"high":216.34,"low":213.56,"close":215.81,"volume":2955790,"rsi_14":47.38,"sma_20":214.06,"sma_60":215.04,"sma_120":227.1},{"date":"2026-08-18","open":219.26,"high":220.5,"low":214.62,"close":215.64,"volume":3127996,"rsi_14":49.95,"sma_20":214.67,"sma_60":215.01,"sma_120":226.71},{"date":"2026-08-19","open":217.0,"high":225.79,"low":212.38,"close":220.0,"volume":4957529},{"date":"2026-08-20","open":215.96,"high":220.31,"low":212.38,"close":217.34,"volume":5891892,"rsi_14":61.21,"sma_20":216.23,"sma_60":215.18,"sma_120":225.94},{"date":"2026-08-21","open":218.72,"high":218.72,"low":215.13,"close":216.09,"volume":2928841,"rsi_14":55.03,"sma_20":216.64,"sma_60":215.17,"sma_120":225.6},{"date":"2026-08-24","open":217.32,"high":219.82,"low":215.45,"close":216.98,"volume":2552867,"rsi_14":48.43,"sma_20":216.91,"sma_60":215.15,"sma_120":225.26},{"date":"2026-08-25","open":216.99,"high":217.62,"low":213.27,"close":214.6,"volume":1990534},{"date":"2026-08-26","open":215.09,"high":215.39,"low":210.21,"close":210.36,"volume":3778605,"rsi_14":39.47,"sma_20":216.47,"sma_60":215.2,"sma_120":224.53},{"date":"2026-08-27","open":208.53,"high":208.94,"low":205.78,"close":206.74,"volume":3084610,"rsi_14":27.46,"sma_20":216.3,"sma_60":215.2,"sma_120":224.15},{"date":"2026-08-28","open":207.99,"high":208.7,"low":205.7,"close":208.05,"volume":2791791,"rsi_14":33.93,"sma_20":216.31,"sma_60":215.21,"sma_120":223.8},{"date":"2026-08-31","open":206.0,"high":207.13,"low":204.6,"close":204.7,"volume":4341035},{"date":"2026-09-01","open":203.75,"high":204.39,"low":199.39,"close":200.05,"volume":3507532,"rsi_14":26.62,"sma_20":215.04,"sma_60":214.98,"sma_120":223.02},{"date":"2026-09-02","open":201.0,"high":202.18,"low":199.34,"close":199.84,"volume":2789920},{"date":"2026-09-03","open":201.0,"high":203.37,"low":199.35,"close":201.9,"volume":3397146,"rsi_14":25.47,"sma_20":213.21,"sma_60":214.59,"sma_120":222.39},{"date":"2026-09-04","open":201.03,"high":205.48,"low":200.51,"close":204.45,"volume":2436937,"rsi_14":33.15,"sma_20":212.27,"sma_60":214.39,"sma_120":222.08},{"date":"2026-09-08","open":204.0,"high":204.75,"low":200.72,"close":200.8,"volume":2869278},{"date":"2026-09-09","open":200.0,"high":201.14,"low":197.14,"close":198.6,"volume":2445208,"rsi_14":19.45,"sma_20":210.23,"sma_60":213.69,"sma_120":221.48},{"date":"2026-09-10","open":198.1,"high":198.1,"low":195.06,"close":196.59,"volume":2488243,"rsi_14":19.81,"sma_20":209.26,"sma_60":213.29,"sma_120":221.21},{"date":"2026-09-11","open":199.0,"high":199.85,"low":196.71,"close":196.82,"volume":3293411,"rsi_14":21.11,"sma_20":208.19,"sma_60":212.84,"sma_120":220.98},{"date":"2026-09-14","open":196.17,"high":199.78,"low":195.99,"close":198.17,"volume":2368380,"rsi_14":22.18,"sma_20":207.18,"sma_60":212.52,"sma_120":220.68},{"date":"2026-09-15","open":197.73,"high":197.76,"low":194.09,"close":194.61,"volume":4093663,"rsi_14":21.43,"sma_20":206.12,"sma_60":212.06,"sma_120":220.34},{"date":"2026-09-16","open":196.27,"high":197.77,"low":193.35,"close":194.1,"volume":2985119,"rsi_14":23.99,"sma_20":205.04,"sma_60":211.72,"sma_120":219.99},{"date":"2026-09-17","open":198.61,"high":199.35,"low":193.93,"close":194.19,"volume":2339074,"rsi_14":27.37,"sma_20":203.75,"sma_60":211.4,"sma_120":219.64},{"date":"2026-09-18","open":193.3,"high":194.64,"low":192.09,"close":192.49,"volume":5886336,"rsi_14":22.29,"sma_20":202.5,"sma_60":210.92,"sma_120":219.33},{"date":"2026-09-21","open":192.54,"high":193.09,"low":188.22,"close":190.98,"volume":3559478,"rsi_14":23.9,"sma_20":201.25,"sma_60":210.4,"sma_120":218.98},{"date":"2026-09-22","open":194.77,"high":196.75,"low":192.62,"close":196.08,"volume":3446548,"rsi_14":42.57,"sma_20":200.21,"sma_60":209.96,"sma_120":218.65},{"date":"2026-09-23","open":194.15,"high":195.51,"low":191.31,"close":191.36,"volume":2936827,"rsi_14":36.43,"sma_20":199.04,"sma_60":209.49,"sma_120":218.28},{"date":"2026-09-24","open":190.97,"high":192.69,"low":187.5,"close":188.49,"volume":3742859,"rsi_14":29.08,"sma_20":197.95,"sma_60":208.96,"sma_120":217.92},{"date":"2026-09-25","open":188.36,"high":190.58,"low":187.15,"close":189.28,"volume":3455500,"rsi_14":24.83,"sma_20":197.08,"sma_60":208.41,"sma_120":217.54},{"date":"2026-09-28","open":187.15,"high":189.71,"low":186.3,"close":187.66,"volume":4121824,"rsi_14":26.75,"sma_20":196.06,"sma_60":207.75,"sma_120":217.17},{"date":"2026-09-29","open":188.57,"high":188.98,"low":186.5,"close":187.26,"volume":2901945},{"date":"2026-09-30","open":189.06,"high":189.15,"low":184.22,"close":184.29,"volume":3695983,"rsi_14":27.6,"sma_20":194.4,"sma_60":206.53,"sma_120":216.17},{"date":"2026-10-01","open":183.21,"high":183.88,"low":179.21,"close":182.38,"volume":4385427,"rsi_14":25.19,"sma_20":193.53,"sma_60":206.02,"sma_120":215.66},{"date":"2026-10-02","open":184.61,"high":185.16,"low":180.01,"close":180.8,"volume":2773006,"rsi_14":20.39,"sma_20":192.47,"sma_60":205.49,"sma_120":215.11},{"date":"2026-10-05","open":180.0,"high":180.85,"low":178.45,"close":179.5,"volume":2775577,"rsi_14":22.09,"sma_20":191.22,"sma_60":204.95,"sma_120":214.53},{"date":"2026-10-06","open":179.74,"high":184.2,"low":179.72,"close":183.67,"volume":2703218},{"date":"2026-10-07","open":182.99,"high":183.67,"low":180.47,"close":181.54,"volume":2371275,"rsi_14":30.71,"sma_20":189.51,"sma_60":204.11,"sma_120":213.52},{"date":"2026-10-08","open":180.5,"high":189.45,"low":180.0,"close":188.85,"volume":4125589,"rsi_14":45.26,"sma_20":189.13,"sma_60":203.77,"sma_120":213.0},{"date":"2026-10-09","open":188.51,"high":189.0,"low":184.29,"close":186.0,"volume":2646857,"rsi_14":43.73,"sma_20":188.59,"sma_60":203.27,"sma_120":212.44},{"date":"2026-10-12","open":184.99,"high":186.73,"low":183.9,"close":185.57,"volume":3429726,"rsi_14":35.08,"sma_20":187.96,"sma_60":202.88,"sma_120":211.89},{"date":"2026-10-13","open":188.16,"high":190.0,"low":186.0,"close":188.74,"volume":3125688,"rsi_14":46.19,"sma_20":187.66,"sma_60":202.61,"sma_120":211.42},{"date":"2026-10-14","open":187.63,"high":188.67,"low":184.89,"close":188.31,"volume":2649108,"rsi_14":49.77,"sma_20":187.37,"sma_60":202.36,"sma_120":210.93},{"date":"2026-10-15","open":191.32,"high":197.96,"low":191.31,"close":195.72,"volume":3913375,"rsi_14":58.58,"sma_20":187.45,"sma_60":202.22,"sma_120":210.53},{"date":"2026-10-16","open":197.06,"high":199.95,"low":195.97,"close":197.38,"volume":3709238,"rsi_14":62.85,"sma_20":187.69,"sma_60":202.14,"sma_120":210.15},{"date":"2026-10-19","open":195.59,"high":196.72,"low":194.66,"close":195.92,"volume":3086823,"rsi_14":61.13,"sma_20":187.94,"sma_60":201.94,"sma_120":209.78},{"date":"2026-10-20","open":197.99,"high":201.26,"low":196.5,"close":198.53,"volume":3244350,"rsi_14":68.56,"sma_20":188.06,"sma_60":201.73,"sma_120":209.49},{"date":"2026-10-21","open":198.0,"high":198.0,"low":194.43,"close":196.56,"volume":2707753,"rsi_14":68.39,"sma_20":188.32,"sma_60":201.37,"sma_120":209.14},{"date":"2026-10-22","open":197.4,"high":204.52,"low":197.0,"close":204.37,"volume":4290007,"rsi_14":76.36,"sma_20":189.12,"sma_60":201.18,"sma_120":208.9}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":12.4,"pbr":null,"per":16.48,"roa":2.96,"roe":0.0,"grade":"D","comment":"PER 16.48배, ROE 0.0%","revenue":88434000000.0,"analysis":"PER 16.5배입니다. ROE 0.0%로 적자 상태입니다. 시가총액 1145.89억. 매출 884.34억, 영업이익 102.13억.","eps_basis":"TTM","debt_ratio":null,"market_cap":114591697969,"net_income":6641000000.0,"total_debt":42540000000.0,"ttm_window":"2026Q2~2027Q1","gross_margin":32.68,"total_assets":54941000000.0,"total_equity":-9270000000.0,"profit_margin":7.51,"revenue_basis":"TTM","dividend_yield":2.21,"net_income_basis":"TTM","operating_income":10213000000.0,"operating_margin":11.55,"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 76 과매수 구간"],"backtest_top3":[],"current_price":204.37,"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":70.98},{"date":"2016-10-25","close":68.47},{"date":"2016-10-26","close":67.37},{"date":"2016-10-27","close":67.16},{"date":"2016-10-28","close":67.03},{"date":"2016-10-31","close":66.65},{"date":"2016-11-01","close":65.63},{"date":"2016-11-02","close":66.56},{"date":"2016-11-03","close":66.59},{"date":"2016-11-04","close":66.25},{"date":"2016-11-07","close":67.23},{"date":"2016-11-08","close":66.81},{"date":"2016-11-09","close":67.84},{"date":"2016-11-10","close":69.46},{"date":"2016-11-11","close":69.73},{"date":"2016-11-14","close":70.01},{"date":"2016-11-15","close":69.05},{"date":"2016-11-16","close":67.02},{"date":"2016-11-17","close":67.95},{"date":"2016-11-18","close":69.31},{"date":"2016-11-21","close":69.41},{"date":"2016-11-22","close":71.59},{"date":"2016-11-23","close":71.77},{"date":"2016-11-25","close":72.21},{"date":"2016-11-28","close":71.2},{"date":"2016-11-29","close":70.71},{"date":"2016-11-30","close":70.55},{"date":"2016-12-01","close":71.0},{"date":"2016-12-02","close":72.31},{"date":"2016-12-05","close":72.66},{"date":"2016-12-06","close":72.46},{"date":"2016-12-07","close":76.4},{"date":"2016-12-08","close":75.24},{"date":"2016-12-09","close":74.69},{"date":"2016-12-12","close":74.51},{"date":"2016-12-13","close":74.65},{"date":"2016-12-14","close":73.56},{"date":"2016-12-15","close":73.67},{"date":"2016-12-16","close":72.96},{"date":"2016-12-19","close":72.92},{"date":"2016-12-20","close":74.27},{"date":"2016-12-21","close":74.19},{"date":"2016-12-22","close":73.01},{"date":"2016-12-23","close":72.3},{"date":"2016-12-27","close":72.23},{"date":"2016-12-28","close":71.57},{"date":"2016-12-29","close":71.34},{"date":"2016-12-30","close":71.12},{"date":"2017-01-03","close":70.95},{"date":"2017-01-04","close":71.81},{"date":"2017-01-05","close":71.07},{"date":"2017-01-06","close":70.95},{"date":"2017-01-09","close":71.07},{"date":"2017-01-10","close":71.21},{"date":"2017-01-11","close":71.26},{"date":"2017-01-12","close":71.58},{"date":"2017-01-13","close":72.15},{"date":"2017-01-17","close":72.38},{"date":"2017-01-18","close":71.38},{"date":"2017-01-19","close":71.6},{"date":"2017-01-20","close":71.76},{"date":"2017-01-23","close":72.58},{"date":"2017-01-24","close":74.0},{"date":"2017-01-25","close":73.06},{"date":"2017-01-26","close":73.23},{"date":"2017-01-27","close":73.25},{"date":"2017-01-30","close":73.57},{"date":"2017-01-31","close":73.08},{"date":"2017-02-01","close":72.35},{"date":"2017-02-02","close":71.95},{"date":"2017-02-03","close":73.29},{"date":"2017-02-06","close":72.61},{"date":"2017-02-07","close":72.24},{"date":"2017-02-08","close":72.45},{"date":"2017-02-09","close":73.53},{"date":"2017-02-10","close":73.97},{"date":"2017-02-13","close":73.9},{"date":"2017-02-14","close":75.72},{"date":"2017-02-15","close":76.91},{"date":"2017-02-16","close":76.32},{"date":"2017-02-17","close":76.74},{"date":"2017-02-21","close":77.25},{"date":"2017-02-22","close":76.8},{"date":"2017-02-23","close":75.8},{"date":"2017-02-24","close":76.1},{"date":"2017-02-27","close":76.42},{"date":"2017-02-28","close":74.37},{"date":"2017-03-01","close":81.45},{"date":"2017-03-02","close":80.4},{"date":"2017-03-03","close":81.68},{"date":"2017-03-06","close":81.02},{"date":"2017-03-07","close":80.84},{"date":"2017-03-08","close":81.33},{"date":"2017-03-09","close":81.17},{"date":"2017-03-10","close":81.58},{"date":"2017-03-13","close":81.58},{"date":"2017-03-14","close":81.94},{"date":"2017-03-15","close":83.27},{"date":"2017-03-16","close":83.22},{"date":"2017-03-17","close":83.53},{"date":"2017-03-20","close":82.35},{"date":"2017-03-21","close":81.92},{"date":"2017-03-22","close":82.35},{"date":"2017-03-23","close":82.45},{"date":"2017-03-24","close":82.21},{"date":"2017-03-27","close":81.56},{"date":"2017-03-28","close":82.4},{"date":"2017-03-29","close":82.21},{"date":"2017-03-30","close":82.3},{"date":"2017-03-31","close":82.21},{"date":"2017-04-03","close":82.04},{"date":"2017-04-04","close":81.59},{"date":"2017-04-05","close":81.62},{"date":"2017-04-06","close":81.97},{"date":"2017-04-07","close":82.14},{"date":"2017-04-10","close":82.42},{"date":"2017-04-11","close":82.41},{"date":"2017-04-12","close":81.87},{"date":"2017-04-13","close":81.06},{"date":"2017-04-17","close":81.95},{"date":"2017-04-18","close":82.13},{"date":"2017-04-19","close":81.99},{"date":"2017-04-20","close":83.29},{"date":"2017-04-21","close":83.47},{"date":"2017-04-24","close":84.17},{"date":"2017-04-25","close":84.51},{"date":"2017-04-26","close":85.23},{"date":"2017-04-27","close":85.27},{"date":"2017-04-28","close":84.88},{"date":"2017-05-01","close":84.4},{"date":"2017-05-02","close":85.38},{"date":"2017-05-03","close":85.53},{"date":"2017-05-04","close":85.4},{"date":"2017-05-05","close":86.0},{"date":"2017-05-08","close":86.0},{"date":"2017-05-09","close":85.85},{"date":"2017-05-10","close":86.06},{"date":"2017-05-11","close":84.7},{"date":"2017-05-12","close":84.82},{"date":"2017-05-15","close":85.19},{"date":"2017-05-16","close":85.36},{"date":"2017-05-17","close":83.75},{"date":"2017-05-18","close":84.05},{"date":"2017-05-19","close":84.59},{"date":"2017-05-22","close":84.05},{"date":"2017-05-23","close":82.34},{"date":"2017-05-24","close":79.85},{"date":"2017-05-25","close":81.33},{"date":"2017-05-26","close":80.91},{"date":"2017-05-30","close":79.41},{"date":"2017-05-31","close":78.77},{"date":"2017-06-01","close":80.43},{"date":"2017-06-02","close":80.22},{"date":"2017-06-05","close":79.44},{"date":"2017-06-06","close":78.7},{"date":"2017-06-07","close":77.79},{"date":"2017-06-08","close":77.64},{"date":"2017-06-09","close":78.65},{"date":"2017-06-12","close":79.03},{"date":"2017-06-13","close":79.65},{"date":"2017-06-14","close":80.56},{"date":"2017-06-15","close":80.39},{"date":"2017-06-16","close":79.8},{"date":"2017-06-19","close":81.08},{"date":"2017-06-20","close":80.46},{"date":"2017-06-21","close":79.14},{"date":"2017-06-22","close":78.34},{"date":"2017-06-23","close":76.07},{"date":"2017-06-26","close":76.7},{"date":"2017-06-27","close":76.33},{"date":"2017-06-28","close":77.02},{"date":"2017-06-29","close":76.6},{"date":"2017-06-30","close":77.53},{"date":"2017-07-03","close":78.26},{"date":"2017-07-05","close":77.37},{"date":"2017-07-06","close":76.59},{"date":"2017-07-07","close":77.15},{"date":"2017-07-10","close":76.92},{"date":"2017-07-11","close":76.25},{"date":"2017-07-12","close":76.22},{"date":"2017-07-13","close":76.52},{"date":"2017-07-14","close":76.06},{"date":"2017-07-17","close":76.43},{"date":"2017-07-18","close":75.96},{"date":"2017-07-19","close":76.83},{"date":"2017-07-20","close":72.56},{"date":"2017-07-21","close":73.84},{"date":"2017-07-24","close":74.31},{"date":"2017-07-25","close":75.69},{"date":"2017-07-26","close":75.98},{"date":"2017-07-27","close":77.0},{"date":"2017-07-28","close":76.48},{"date":"2017-07-31","close":77.4},{"date":"2017-08-01","close":77.83},{"date":"2017-08-02","close":77.86},{"date":"2017-08-03","close":77.91},{"date":"2017-08-04","close":78.37},{"date":"2017-08-07","close":78.32},{"date":"2017-08-08","close":77.21},{"date":"2017-08-09","close":78.34},{"date":"2017-08-10","close":77.01},{"date":"2017-08-11","close":77.26},{"date":"2017-08-14","close":77.72},{"date":"2017-08-15","close":74.3},{"date":"2017-08-16","close":75.35},{"date":"2017-08-17","close":74.12},{"date":"2017-08-18","close":73.64},{"date":"2017-08-21","close":73.85},{"date":"2017-08-22","close":75.82},{"date":"2017-08-23","close":73.01},{"date":"2017-08-24","close":72.61},{"date":"2017-08-25","close":73.35},{"date":"2017-08-28","close":73.8},{"date":"2017-08-29","close":73.45},{"date":"2017-08-30","close":73.91},{"date":"2017-08-31","close":73.89},{"date":"2017-09-01","close":74.65},{"date":"2017-09-05","close":75.68},{"date":"2017-09-06","close":77.47},{"date":"2017-09-07","close":77.68},{"date":"2017-09-08","close":78.56},{"date":"2017-09-11","close":77.5},{"date":"2017-09-12","close":78.66},{"date":"2017-09-13","close":77.86},{"date":"2017-09-14","close":78.46},{"date":"2017-09-15","close":77.99},{"date":"2017-09-18","close":77.67},{"date":"2017-09-19","close":77.49},{"date":"2017-09-20","close":77.91},{"date":"2017-09-21","close":78.04},{"date":"2017-09-22","close":78.23},{"date":"2017-09-25","close":79.34},{"date":"2017-09-26","close":79.29},{"date":"2017-09-27","close":79.23},{"date":"2017-09-28","close":79.45},{"date":"2017-09-29","close":79.94},{"date":"2017-10-02","close":80.79},{"date":"2017-10-03","close":81.35},{"date":"2017-10-04","close":81.46},{"date":"2017-10-05","close":82.26},{"date":"2017-10-06","close":81.86},{"date":"2017-10-09","close":81.74},{"date":"2017-10-10","close":81.1},{"date":"2017-10-11","close":81.21},{"date":"2017-10-12","close":81.57},{"date":"2017-10-13","close":82.33},{"date":"2017-10-16","close":81.2},{"date":"2017-10-17","close":81.11},{"date":"2017-10-18","close":80.75},{"date":"2017-10-19","close":81.27},{"date":"2017-10-20","close":80.04},{"date":"2017-10-23","close":80.41},{"date":"2017-10-24","close":81.16},{"date":"2017-10-25","close":80.99},{"date":"2017-10-26","close":81.53},{"date":"2017-10-27","close":80.61},{"date":"2017-10-30","close":79.41},{"date":"2017-10-31","close":79.95},{"date":"2017-11-01","close":79.92},{"date":"2017-11-02","close":76.65},{"date":"2017-11-03","close":77.92},{"date":"2017-11-06","close":77.41},{"date":"2017-11-07","close":77.63},{"date":"2017-11-08","close":78.09},{"date":"2017-11-09","close":78.08},{"date":"2017-11-10","close":77.49},{"date":"2017-11-13","close":77.53},{"date":"2017-11-14","close":79.23},{"date":"2017-11-15","close":78.37},{"date":"2017-11-16","close":79.47},{"date":"2017-11-17","close":80.22},{"date":"2017-11-20","close":81.46},{"date":"2017-11-21","close":80.59},{"date":"2017-11-22","close":79.56},{"date":"2017-11-24","close":79.24},{"date":"2017-11-27","close":79.83},{"date":"2017-11-28","close":81.68},{"date":"2017-11-29","close":83.3},{"date":"2017-11-30","close":83.37},{"date":"2017-12-01","close":84.23},{"date":"2017-12-04","close":88.04},{"date":"2017-12-05","close":86.31},{"date":"2017-12-06","close":82.4},{"date":"2017-12-07","close":83.63},{"date":"2017-12-08","close":85.6},{"date":"2017-12-11","close":85.54},{"date":"2017-12-12","close":84.99},{"date":"2017-12-13","close":85.6},{"date":"2017-12-14","close":85.58},{"date":"2017-12-15","close":86.69},{"date":"2017-12-18","close":87.44},{"date":"2017-12-19","close":88.86},{"date":"2017-12-20","close":90.19},{"date":"2017-12-21","close":90.73},{"date":"2017-12-22","close":91.19},{"date":"2017-12-26","close":91.89},{"date":"2017-12-27","close":92.11},{"date":"2017-12-28","close":92.86},{"date":"2017-12-29","close":92.94},{"date":"2018-01-02","close":77.8414},{"date":"2018-01-03","close":78.1813},{"date":"2018-01-04","close":78.793},{"date":"2018-01-05","close":80.4922},{"date":"2018-01-08","close":79.6171},{"date":"2018-01-09","close":80.3308},{"date":"2018-01-10","close":80.0079},{"date":"2018-01-11","close":81.3418},{"date":"2018-01-12","close":85.6918},{"date":"2018-01-16","close":85.7853},{"date":"2018-01-17","close":86.3885},{"date":"2018-01-18","close":86.1166},{"date":"2018-01-19","close":89.1667},{"date":"2018-01-22","close":91.0019},{"date":"2018-01-23","close":91.3516},{"date":"2018-01-24","close":91.019},{"date":"2018-01-25","close":90.729},{"date":"2018-01-26","close":91.5989},{"date":"2018-01-29","close":91.1213},{"date":"2018-01-30","close":89.7055},{"date":"2018-01-31","close":89.3218},{"date":"2018-02-01","close":88.5797},{"date":"2018-02-02","close":86.567},{"date":"2018-02-05","close":83.2237},{"date":"2018-02-06","close":85.4753},{"date":"2018-02-07","close":85.2194},{"date":"2018-02-08","close":81.0318},{"date":"2018-02-09","close":82.874},{"date":"2018-02-12","close":83.3943},{"date":"2018-02-13","close":81.9273},{"date":"2018-02-14","close":82.6693},{"date":"2018-02-15","close":82.3111},{"date":"2018-02-16","close":82.1405},{"date":"2018-02-20","close":81.5776},{"date":"2018-02-21","close":81.3132},{"date":"2018-02-22","close":82.6352},{"date":"2018-02-23","close":83.1469},{"date":"2018-02-26","close":83.164},{"date":"2018-02-27","close":81.697},{"date":"2018-02-28","close":76.4092},{"date":"2018-03-01","close":75.019},{"date":"2018-03-02","close":72.7845},{"date":"2018-03-05","close":73.6288},{"date":"2018-03-06","close":74.3026},{"date":"2018-03-07","close":73.4412},{"date":"2018-03-08","close":73.4838},{"date":"2018-03-09","close":74.439},{"date":"2018-03-12","close":74.7802},{"date":"2018-03-13","close":73.4668},{"date":"2018-03-14","close":73.6715},{"date":"2018-03-15","close":72.955},{"date":"2018-03-16","close":74.2003},{"date":"2018-03-19","close":73.1682},{"date":"2018-03-20","close":73.1171},{"date":"2018-03-21","close":74.4135},{"date":"2018-03-22","close":73.0915},{"date":"2018-03-23","close":71.4455},{"date":"2018-03-26","close":76.1619},{"date":"2018-03-27","close":73.3133},{"date":"2018-03-28","close":73.245},{"date":"2018-03-29","close":74.8399},{"date":"2018-04-02","close":72.1448},{"date":"2018-04-03","close":72.8783},{"date":"2018-04-04","close":75.1043},{"date":"2018-04-05","close":75.6928},{"date":"2018-04-06","close":75.2578},{"date":"2018-04-09","close":72.6992},{"date":"2018-04-10","close":74.3196},{"date":"2018-04-11","close":73.9017},{"date":"2018-04-12","close":74.2344},{"date":"2018-04-13","close":73.5436},{"date":"2018-04-16","close":73.3985},{"date":"2018-04-17","close":73.4838},{"date":"2018-04-18","close":73.697},{"date":"2018-04-19","close":72.3921},{"date":"2018-04-20","close":71.3175},{"date":"2018-04-23","close":71.9401},{"date":"2018-04-24","close":71.0574},{"date":"2018-04-25","close":69.8318},{"date":"2018-04-26","close":71.3745},{"date":"2018-04-27","close":71.9915},{"date":"2018-04-30","close":70.646},{"date":"2018-05-01","close":71.1002},{"date":"2018-05-02","close":71.9573},{"date":"2018-05-03","close":70.9888},{"date":"2018-05-04","close":72.1887},{"date":"2018-05-07","close":71.863},{"date":"2018-05-08","close":72.2058},{"date":"2018-05-09","close":72.3515},{"date":"2018-05-10","close":72.9086},{"date":"2018-05-11","close":74.9483},{"date":"2018-05-14","close":74.2027},{"date":"2018-05-15","close":73.4399},{"date":"2018-05-16","close":73.2857},{"date":"2018-05-17","close":73.2514},{"date":"2018-05-18","close":73.997},{"date":"2018-05-21","close":74.8969},{"date":"2018-05-22","close":73.4914},{"date":"2018-05-23","close":81.1533},{"date":"2018-05-24","close":82.696},{"date":"2018-05-25","close":82.8674},{"date":"2018-05-29","close":82.0875},{"date":"2018-05-30","close":83.493},{"date":"2018-05-31","close":81.4276},{"date":"2018-06-01","close":82.1303},{"date":"2018-06-04","close":83.6387},{"date":"2018-06-05","close":83.5616},{"date":"2018-06-06","close":84.4101},{"date":"2018-06-07","close":85.0786},{"date":"2018-06-08","close":85.8928},{"date":"2018-06-11","close":86.1327},{"date":"2018-06-12","close":86.1327},{"date":"2018-06-13","close":85.2414},{"date":"2018-06-14","close":84.9843},{"date":"2018-06-15","close":85.0014},{"date":"2018-06-18","close":84.4958},{"date":"2018-06-19","close":84.1273},{"date":"2018-06-20","close":84.3672},{"date":"2018-06-21","close":84.8986},{"date":"2018-06-22","close":84.1787},{"date":"2018-06-25","close":83.0045},{"date":"2018-06-26","close":83.2445},{"date":"2018-06-27","close":82.5417},{"date":"2018-06-28","close":82.2761},{"date":"2018-06-29","close":81.9075},{"date":"2018-07-02","close":81.3076},{"date":"2018-07-03","close":81.4704},{"date":"2018-07-05","close":81.8647},{"date":"2018-07-06","close":82.396},{"date":"2018-07-09","close":83.0988},{"date":"2018-07-10","close":84.8558},{"date":"2018-07-11","close":84.5129},{"date":"2018-07-12","close":84.2473},{"date":"2018-07-13","close":85.3443},{"date":"2018-07-16","close":85.3871},{"date":"2018-07-17","close":85.9185},{"date":"2018-07-18","close":86.6041},{"date":"2018-07-19","close":86.8955},{"date":"2018-07-20","close":86.2699},{"date":"2018-07-23","close":86.6984},{"date":"2018-07-24","close":86.1128},{"date":"2018-07-25","close":85.2689},{"date":"2018-07-26","close":84.8383},{"date":"2018-07-27","close":84.3906},{"date":"2018-07-30","close":85.4928},{"date":"2018-07-31","close":85.5445},{"date":"2018-08-01","close":84.3561},{"date":"2018-08-02","close":83.9083},{"date":"2018-08-03","close":84.072},{"date":"2018-08-06","close":84.1753},{"date":"2018-08-07","close":85.0622},{"date":"2018-08-08","close":85.1397},{"date":"2018-08-09","close":86.0612},{"date":"2018-08-10","close":84.6575},{"date":"2018-08-13","close":83.6069},{"date":"2018-08-14","close":84.735},{"date":"2018-08-15","close":83.383},{"date":"2018-08-16","close":84.115},{"date":"2018-08-17","close":84.3734},{"date":"2018-08-20","close":85.2259},{"date":"2018-08-21","close":85.8889},{"date":"2018-08-22","close":90.8663},{"date":"2018-08-23","close":92.2699},{"date":"2018-08-24","close":91.9685},{"date":"2018-08-27","close":92.1149},{"date":"2018-08-28","close":93.2343},{"date":"2018-08-29","close":93.5874},{"date":"2018-08-30","close":92.8985},{"date":"2018-08-31","close":93.6477},{"date":"2018-09-04","close":94.6638},{"date":"2018-09-05","close":93.3549},{"date":"2018-09-06","close":94.1902},{"date":"2018-09-07","close":94.371},{"date":"2018-09-10","close":96.7822},{"date":"2018-09-11","close":98.3236},{"date":"2018-09-12","close":98.4614},{"date":"2018-09-13","close":97.0922},{"date":"2018-09-14","close":98.0739},{"date":"2018-09-17","close":97.9447},{"date":"2018-09-18","close":99.5034},{"date":"2018-09-19","close":100.1147},{"date":"2018-09-20","close":100.4937},{"date":"2018-09-21","close":100.6142},{"date":"2018-09-24","close":99.0384},{"date":"2018-09-25","close":99.202},{"date":"2018-09-26","close":98.8489},{"date":"2018-09-27","close":98.5992},{"date":"2018-09-28","close":98.8748},{"date":"2018-10-01","close":98.2289},{"date":"2018-10-02","close":96.9544},{"date":"2018-10-03","close":96.2311},{"date":"2018-10-04","close":95.3958},{"date":"2018-10-05","close":94.5002},{"date":"2018-10-08","close":94.638},{"date":"2018-10-09","close":94.0094},{"date":"2018-10-10","close":91.5293},{"date":"2018-10-11","close":89.7554},{"date":"2018-10-12","close":90.7285},{"date":"2018-10-15","close":90.1343},{"date":"2018-10-16","close":91.2624},{"date":"2018-10-17","close":88.214},{"date":"2018-10-18","close":85.8631},{"date":"2018-10-19","close":85.7598},{"date":"2018-10-22","close":84.7264},{"date":"2018-10-23","close":84.9081},{"date":"2018-10-24","close":83.5322},{"date":"2018-10-25","close":84.761},{"date":"2018-10-26","close":81.1525},{"date":"2018-10-29","close":80.3564},{"date":"2018-10-30","close":81.9832},{"date":"2018-10-31","close":82.3986},{"date":"2018-11-01","close":84.3197},{"date":"2018-11-02","close":83.7832},{"date":"2018-11-05","close":83.9995},{"date":"2018-11-06","close":84.3803},{"date":"2018-11-07","close":87.0542},{"date":"2018-11-08","close":86.0764},{"date":"2018-11-09","close":83.7832},{"date":"2018-11-12","close":82.7707},{"date":"2018-11-13","close":82.7188},{"date":"2018-11-14","close":82.1304},{"date":"2018-11-15","close":81.066},{"date":"2018-11-16","close":80.6939},{"date":"2018-11-19","close":79.0497},{"date":"2018-11-20","close":74.5758},{"date":"2018-11-21","close":76.471},{"date":"2018-11-23","close":75.9864},{"date":"2018-11-26","close":77.2844},{"date":"2018-11-27","close":79.3007},{"date":"2018-11-28","close":81.0746},{"date":"2018-11-29","close":80.6506},{"date":"2018-11-30","close":81.6631},{"date":"2018-12-03","close":81.5938},{"date":"2018-12-04","close":78.1671},{"date":"2018-12-06","close":78.7036},{"date":"2018-12-07","close":77.3623},{"date":"2018-12-10","close":77.3882},{"date":"2018-12-11","close":77.4315},{"date":"2018-12-12","close":79.7074},{"date":"2018-12-13","close":81.5938},{"date":"2018-12-14","close":80.7891},{"date":"2018-12-17","close":78.2709},{"date":"2018-12-18","close":79.1449},{"date":"2018-12-19","close":78.1671},{"date":"2018-12-20","close":77.1546},{"date":"2018-12-21","close":75.8392},{"date":"2018-12-24","close":74.3855},{"date":"2018-12-26","close":78.7814},{"date":"2018-12-27","close":79.491},{"date":"2018-12-28","close":79.4997},{"date":"2018-12-31","close":79.9237},{"date":"2019-01-02","close":79.8458},{"date":"2019-01-03","close":78.8939},{"date":"2019-01-04","close":81.2304},{"date":"2019-01-07","close":82.7707},{"date":"2019-01-08","close":84.4841},{"date":"2019-01-09","close":83.9649},{"date":"2019-01-10","close":83.0563},{"date":"2019-01-11","close":84.1986},{"date":"2019-01-14","close":83.861},{"date":"2019-01-15","close":82.1304},{"date":"2019-01-16","close":81.3083},{"date":"2019-01-17","close":79.6554},{"date":"2019-01-18","close":82.191},{"date":"2019-01-22","close":79.6339},{"date":"2019-01-23","close":79.8687},{"date":"2019-01-24","close":79.8426},{"date":"2019-01-25","close":81.5995},{"date":"2019-01-28","close":81.0168},{"date":"2019-01-29","close":81.2603},{"date":"2019-01-30","close":83.2781},{"date":"2019-01-31","close":83.6347},{"date":"2019-02-01","close":84.461},{"date":"2019-02-04","close":85.1219},{"date":"2019-02-05","close":85.322},{"date":"2019-02-06","close":84.5306},{"date":"2019-02-07","close":84.2609},{"date":"2019-02-08","close":84.5131},{"date":"2019-02-11","close":84.2609},{"date":"2019-02-12","close":86.5136},{"date":"2019-02-13","close":88.2443},{"date":"2019-02-14","close":88.2879},{"date":"2019-02-15","close":90.6623},{"date":"2019-02-19","close":91.3754},{"date":"2019-02-20","close":91.8973},{"date":"2019-02-21","close":91.7756},{"date":"2019-02-22","close":92.4278},{"date":"2019-02-25","close":91.3319},{"date":"2019-02-26","close":91.3494},{"date":"2019-02-27","close":93.602},{"date":"2019-02-28","close":91.4015},{"date":"2019-03-01","close":90.4187},{"date":"2019-03-04","close":89.749},{"date":"2019-03-05","close":89.5925},{"date":"2019-03-06","close":89.0097},{"date":"2019-03-07","close":87.592},{"date":"2019-03-08","close":86.3918},{"date":"2019-03-11","close":87.3224},{"date":"2019-03-12","close":87.7225},{"date":"2019-03-13","close":87.9921},{"date":"2019-03-14","close":87.679},{"date":"2019-03-15","close":87.0963},{"date":"2019-03-18","close":88.6097},{"date":"2019-03-19","close":89.9752},{"date":"2019-03-20","close":90.0969},{"date":"2019-03-21","close":92.4974},{"date":"2019-03-22","close":91.2798},{"date":"2019-03-25","close":92.2191},{"date":"2019-03-26","close":92.1582},{"date":"2019-03-27","close":93.402},{"date":"2019-03-28","close":94.2543},{"date":"2019-03-29","close":95.211},{"date":"2019-04-01","close":94.7413},{"date":"2019-04-02","close":95.5937},{"date":"2019-04-03","close":97.3506},{"date":"2019-04-04","close":98.5595},{"date":"2019-04-05","close":100.0033},{"date":"2019-04-08","close":100.7078},{"date":"2019-04-09","close":98.403},{"date":"2019-04-10","close":98.9422},{"date":"2019-04-11","close":100.1338},{"date":"2019-04-12","close":101.1166},{"date":"2019-04-15","close":101.9167},{"date":"2019-04-16","close":101.7863},{"date":"2019-04-17","close":101.8645},{"date":"2019-04-18","close":98.9248},{"date":"2019-04-22","close":98.6552},{"date":"2019-04-23","close":99.1705},{"date":"2019-04-24","close":99.5461},{"date":"2019-04-25","close":99.2229},{"date":"2019-04-26","close":98.2447},{"date":"2019-04-29","close":98.0176},{"date":"2019-04-30","close":98.8212},{"date":"2019-05-01","close":96.69},{"date":"2019-05-02","close":97.9215},{"date":"2019-05-03","close":98.1399},{"date":"2019-05-06","close":97.2577},{"date":"2019-05-07","close":93.563},{"date":"2019-05-08","close":93.2224},{"date":"2019-05-09","close":92.8381},{"date":"2019-05-10","close":93.1438},{"date":"2019-05-13","close":91.4144},{"date":"2019-05-14","close":92.3664},{"date":"2019-05-15","close":93.9998},{"date":"2019-05-16","close":94.847},{"date":"2019-05-17","close":95.2226},{"date":"2019-05-20","close":95.3798},{"date":"2019-05-21","close":97.0394},{"date":"2019-05-22","close":85.5449},{"date":"2019-05-23","close":82.8023},{"date":"2019-05-24","close":83.3001},{"date":"2019-05-28","close":80.2431},{"date":"2019-05-29","close":81.4309},{"date":"2019-05-30","close":81.9987},{"date":"2019-05-31","close":81.4746},{"date":"2019-06-03","close":81.9638},{"date":"2019-06-04","close":84.5753},{"date":"2019-06-05","close":84.0688},{"date":"2019-06-06","close":84.06},{"date":"2019-06-07","close":84.5142},{"date":"2019-06-10","close":84.1211},{"date":"2019-06-11","close":84.1561},{"date":"2019-06-12","close":84.1386},{"date":"2019-06-13","close":86.1388},{"date":"2019-06-14","close":87.021},{"date":"2019-06-17","close":87.414},{"date":"2019-06-18","close":86.7415},{"date":"2019-06-19","close":86.2349},{"date":"2019-06-20","close":88.6019},{"date":"2019-06-21","close":88.0778},{"date":"2019-06-24","close":86.4882},{"date":"2019-06-25","close":85.7894},{"date":"2019-06-26","close":86.6803},{"date":"2019-06-27","close":86.7851},{"date":"2019-06-28","close":88.139},{"date":"2019-07-01","close":89.2657},{"date":"2019-07-02","close":89.6937},{"date":"2019-07-03","close":90.0955},{"date":"2019-07-05","close":91.0301},{"date":"2019-07-08","close":91.4144},{"date":"2019-07-09","close":91.5891},{"date":"2019-07-10","close":90.0344},{"date":"2019-07-11","close":91.5978},{"date":"2019-07-12","close":93.8076},{"date":"2019-07-15","close":94.3055},{"date":"2019-07-16","close":93.0215},{"date":"2019-07-17","close":91.6502},{"date":"2019-07-18","close":90.6195},{"date":"2019-07-19","close":89.5278},{"date":"2019-07-22","close":89.5714},{"date":"2019-07-23","close":90.0983},{"date":"2019-07-24","close":90.274},{"date":"2019-07-25","close":89.6153},{"date":"2019-07-26","close":90.915},{"date":"2019-07-29","close":91.2926},{"date":"2019-07-30","close":91.1257},{"date":"2019-07-31","close":89.0445},{"date":"2019-08-01","close":87.3672},{"date":"2019-08-02","close":87.1389},{"date":"2019-08-05","close":85.2158},{"date":"2019-08-06","close":85.9886},{"date":"2019-08-07","close":86.3925},{"date":"2019-08-08","close":88.2278},{"date":"2019-08-09","close":86.5418},{"date":"2019-08-12","close":84.3728},{"date":"2019-08-13","close":84.8119},{"date":"2019-08-14","close":82.1861},{"date":"2019-08-15","close":82.0018},{"date":"2019-08-16","close":82.476},{"date":"2019-08-19","close":83.4683},{"date":"2019-08-20","close":85.9446},{"date":"2019-08-21","close":94.8403},{"date":"2019-08-22","close":94.9808},{"date":"2019-08-23","close":93.4265},{"date":"2019-08-26","close":93.4353},{"date":"2019-08-27","close":93.1191},{"date":"2019-08-28","close":94.9984},{"date":"2019-08-29","close":98.871},{"date":"2019-08-30","close":98.5286},{"date":"2019-09-03","close":97.6329},{"date":"2019-09-04","close":98.2827},{"date":"2019-09-05","close":100.2936},{"date":"2019-09-06","close":100.7327},{"date":"2019-09-09","close":100.803},{"date":"2019-09-10","close":101.2333},{"date":"2019-09-11","close":99.6614},{"date":"2019-09-12","close":100.0038},{"date":"2019-09-13","close":99.5472},{"date":"2019-09-16","close":98.9062},{"date":"2019-09-17","close":98.994},{"date":"2019-09-18","close":98.8798},{"date":"2019-09-19","close":98.2388},{"date":"2019-09-20","close":97.4396},{"date":"2019-09-23","close":96.983},{"date":"2019-09-24","close":96.6142},{"date":"2019-09-25","close":97.2552},{"date":"2019-09-26","close":97.2289},{"date":"2019-09-27","close":96.1927},{"date":"2019-09-30","close":96.5615},{"date":"2019-10-01","close":96.1751},{"date":"2019-10-02","close":93.3914},{"date":"2019-10-03","close":93.4089},{"date":"2019-10-04","close":94.331},{"date":"2019-10-07","close":95.0423},{"date":"2019-10-08","close":93.5231},{"date":"2019-10-09","close":93.3475},{"date":"2019-10-10","close":95.0072},{"date":"2019-10-11","close":97.3079},{"date":"2019-10-14","close":97.185},{"date":"2019-10-15","close":98.7218},{"date":"2019-10-16","close":98.6427},{"date":"2019-10-17","close":98.8798},{"date":"2019-10-18","close":99.0906},{"date":"2019-10-21","close":98.309},{"date":"2019-10-22","close":99.2533},{"date":"2019-10-23","close":98.4061},{"date":"2019-10-24","close":97.8413},{"date":"2019-10-25","close":98.4679},{"date":"2019-10-28","close":98.5208},{"date":"2019-10-29","close":96.6587},{"date":"2019-10-30","close":98.2031},{"date":"2019-10-31","close":98.4943},{"date":"2019-11-01","close":99.6769},{"date":"2019-11-04","close":99.3857},{"date":"2019-11-05","close":99.015},{"date":"2019-11-06","close":99.4298},{"date":"2019-11-07","close":99.368},{"date":"2019-11-08","close":100.6035},{"date":"2019-11-11","close":101.0006},{"date":"2019-11-12","close":100.8859},{"date":"2019-11-13","close":99.5886},{"date":"2019-11-14","close":101.08},{"date":"2019-11-15","close":101.9449},{"date":"2019-11-18","close":101.5036},{"date":"2019-11-19","close":100.074},{"date":"2019-11-20","close":103.9834},{"date":"2019-11-21","close":103.2686},{"date":"2019-11-22","close":104.3099},{"date":"2019-11-25","close":103.2509},{"date":"2019-11-26","close":103.9393},{"date":"2019-11-27","close":104.5394},{"date":"2019-11-29","close":103.5245},{"date":"2019-12-02","close":102.3685},{"date":"2019-12-03","close":101.0889},{"date":"2019-12-04","close":101.8919},{"date":"2019-12-05","close":101.9978},{"date":"2019-12-06","close":102.6156},{"date":"2019-12-09","close":104.0187},{"date":"2019-12-10","close":102.7921},{"date":"2019-12-11","close":103.8334},{"date":"2019-12-12","close":104.3099},{"date":"2019-12-13","close":104.5747},{"date":"2019-12-16","close":105.969},{"date":"2019-12-17","close":105.2983},{"date":"2019-12-18","close":105.2895},{"date":"2019-12-19","close":106.0837},{"date":"2019-12-20","close":105.6601},{"date":"2019-12-23","close":105.5366},{"date":"2019-12-24","close":105.6954},{"date":"2019-12-26","close":105.6601},{"date":"2019-12-27","close":106.1014},{"date":"2019-12-30","close":105.9425},{"date":"2019-12-31","close":105.6866},{"date":"2020-01-02","close":106.3043},{"date":"2020-01-03","close":105.5454},{"date":"2020-01-06","close":106.2073},{"date":"2020-01-07","close":105.5719},{"date":"2020-01-08","close":107.2486},{"date":"2020-01-09","close":107.7075},{"date":"2020-01-10","close":106.7809},{"date":"2020-01-13","close":106.825},{"date":"2020-01-14","close":105.9602},{"date":"2020-01-15","close":105.4748},{"date":"2020-01-16","close":105.2542},{"date":"2020-01-17","close":107.9811},{"date":"2020-01-21","close":107.201},{"date":"2020-01-22","close":108.0697},{"date":"2020-01-23","close":108.7789},{"date":"2020-01-24","close":106.5805},{"date":"2020-01-27","close":106.1638},{"date":"2020-01-28","close":107.396},{"date":"2020-01-29","close":106.7489},{"date":"2020-01-30","close":106.1283},{"date":"2020-01-31","close":103.0434},{"date":"2020-02-03","close":103.8767},{"date":"2020-02-04","close":105.8003},{"date":"2020-02-05","close":108.2648},{"date":"2020-02-06","close":107.7151},{"date":"2020-02-07","close":107.6885},{"date":"2020-02-10","close":107.4492},{"date":"2020-02-11","close":109.0626},{"date":"2020-02-12","close":110.8355},{"date":"2020-02-13","close":110.605},{"date":"2020-02-14","close":111.1812},{"date":"2020-02-18","close":109.2399},{"date":"2020-02-19","close":109.426},{"date":"2020-02-20","close":112.2007},{"date":"2020-02-21","close":111.0837},{"date":"2020-02-24","close":108.9562},{"date":"2020-02-25","close":105.0646},{"date":"2020-02-26","close":100.4372},{"date":"2020-02-27","close":95.402},{"date":"2020-02-28","close":94.4713},{"date":"2020-03-02","close":98.4338},{"date":"2020-03-03","close":96.2353},{"date":"2020-03-04","close":100.4283},{"date":"2020-03-05","close":95.3134},{"date":"2020-03-06","close":93.3543},{"date":"2020-03-09","close":83.5233},{"date":"2020-03-10","close":92.2108},{"date":"2020-03-11","close":87.8936},{"date":"2020-03-12","close":79.7115},{"date":"2020-03-13","close":85.5356},{"date":"2020-03-16","close":64.349},{"date":"2020-03-17","close":65.4127},{"date":"2020-03-18","close":57.6384},{"date":"2020-03-19","close":61.9378},{"date":"2020-03-20","close":58.8262},{"date":"2020-03-23","close":60.1028},{"date":"2020-03-24","close":68.5242},{"date":"2020-03-25","close":74.2154},{"date":"2020-03-26","close":78.107},{"date":"2020-03-27","close":77.1053},{"date":"2020-03-30","close":78.6389},{"date":"2020-03-31","close":76.2809},{"date":"2020-04-01","close":71.29},{"date":"2020-04-02","close":73.453},{"date":"2020-04-03","close":72.8679},{"date":"2020-04-06","close":78.692},{"date":"2020-04-07","close":80.6334},{"date":"2020-04-08","close":83.6386},{"date":"2020-04-09","close":84.4896},{"date":"2020-04-13","close":84.3921},{"date":"2020-04-14","close":87.8227},{"date":"2020-04-15","close":83.6297},{"date":"2020-04-16","close":81.9454},{"date":"2020-04-17","close":86.0764},{"date":"2020-04-20","close":84.33},{"date":"2020-04-21","close":82.5824},{"date":"2020-04-22","close":84.6599},{"date":"2020-04-23","close":84.6153},{"date":"2020-04-24","close":88.0481},{"date":"2020-04-27","close":90.9191},{"date":"2020-04-28","close":92.3012},{"date":"2020-04-29","close":94.6551},{"date":"2020-04-30","close":93.3979},{"date":"2020-05-01","close":93.1393},{"date":"2020-05-04","close":95.7161},{"date":"2020-05-05","close":98.2126},{"date":"2020-05-06","close":97.7401},{"date":"2020-05-07","close":99.7908},{"date":"2020-05-08","close":101.8505},{"date":"2020-05-11","close":101.1015},{"date":"2020-05-12","close":99.1845},{"date":"2020-05-13","close":98.4623},{"date":"2020-05-14","close":98.4266},{"date":"2020-05-15","close":101.4492},{"date":"2020-05-18","close":104.0796},{"date":"2020-05-19","close":104.2044},{"date":"2020-05-20","close":104.3114},{"date":"2020-05-21","close":107.5658},{"date":"2020-05-22","close":109.0013},{"date":"2020-05-26","close":110.1961},{"date":"2020-05-27","close":114.1371},{"date":"2020-05-28","close":114.2352},{"date":"2020-05-29","close":116.2235},{"date":"2020-06-01","close":115.3051},{"date":"2020-06-02","close":117.6768},{"date":"2020-06-03","close":118.4436},{"date":"2020-06-04","close":114.7345},{"date":"2020-06-05","close":116.7763},{"date":"2020-06-08","close":116.6336},{"date":"2020-06-09","close":115.528},{"date":"2020-06-10","close":116.0006},{"date":"2020-06-11","close":110.5082},{"date":"2020-06-12","close":112.3895},{"date":"2020-06-15","close":113.8874},{"date":"2020-06-16","close":117.4629},{"date":"2020-06-17","close":120.9491},{"date":"2020-06-18","close":119.9683},{"date":"2020-06-19","close":119.3264},{"date":"2020-06-22","close":120.1199},{"date":"2020-06-23","close":119.7276},{"date":"2020-06-24","close":117.6768},{"date":"2020-06-25","close":117.4896},{"date":"2020-06-26","close":115.3854},{"date":"2020-06-29","close":119.05},{"date":"2020-06-30","close":120.4765},{"date":"2020-07-01","close":120.9313},{"date":"2020-07-02","close":121.0026},{"date":"2020-07-06","close":121.0472},{"date":"2020-07-07","close":120.3874},{"date":"2020-07-08","close":121.0383},{"date":"2020-07-09","close":120.9134},{"date":"2020-07-10","close":122.5362},{"date":"2020-07-13","close":121.7516},{"date":"2020-07-14","close":124.8812},{"date":"2020-07-15","close":125.9155},{"date":"2020-07-16","close":127.2796},{"date":"2020-07-17","close":128.7419},{"date":"2020-07-20","close":128.4834},{"date":"2020-07-21","close":129.7811},{"date":"2020-07-22","close":132.9496},{"date":"2020-07-23","close":131.1237},{"date":"2020-07-24","close":131.5981},{"date":"2020-07-27","close":133.4687},{"date":"2020-07-28","close":132.2067},{"date":"2020-07-29","close":133.1018},{"date":"2020-07-30","close":133.5403},{"date":"2020-07-31","close":133.2807},{"date":"2020-08-03","close":134.4981},{"date":"2020-08-04","close":133.961},{"date":"2020-08-05","close":134.4891},{"date":"2020-08-06","close":135.3215},{"date":"2020-08-07","close":136.7446},{"date":"2020-08-10","close":137.586},{"date":"2020-08-11","close":137.7202},{"date":"2020-08-12","close":140.1905},{"date":"2020-08-13","close":139.3581},{"date":"2020-08-14","close":138.1409},{"date":"2020-08-17","close":141.7837},{"date":"2020-08-18","close":141.3362},{"date":"2020-08-19","close":141.6673},{"date":"2020-08-20","close":141.9359},{"date":"2020-08-21","close":144.7463},{"date":"2020-08-24","close":148.2459},{"date":"2020-08-25","close":148.5054},{"date":"2020-08-26","close":152.5063},{"date":"2020-08-27","close":148.8545},{"date":"2020-08-28","close":148.1385},{"date":"2020-08-31","close":147.4046},{"date":"2020-09-01","close":150.0002},{"date":"2020-09-02","close":152.5958},{"date":"2020-09-03","close":144.5672},{"date":"2020-09-04","close":139.9757},{"date":"2020-09-08","close":137.6038},{"date":"2020-09-09","close":142.7861},{"date":"2020-09-10","close":141.7121},{"date":"2020-09-11","close":144.8984},{"date":"2020-09-14","close":147.8521},{"date":"2020-09-15","close":151.289},{"date":"2020-09-16","close":149.2125},{"date":"2020-09-17","close":146.5901},{"date":"2020-09-18","close":143.2963},{"date":"2020-09-21","close":142.8488},{"date":"2020-09-22","close":144.5941},{"date":"2020-09-23","close":141.9627},{"date":"2020-09-24","close":141.8821},{"date":"2020-09-25","close":142.804},{"date":"2020-09-28","close":145.5249},{"date":"2020-09-29","close":145.2296},{"date":"2020-09-30","close":148.4517},{"date":"2020-10-01","close":149.6243},{"date":"2020-10-02","close":149.0156},{"date":"2020-10-05","close":150.8504},{"date":"2020-10-06","close":147.6731},{"date":"2020-10-07","close":150.7878},{"date":"2020-10-08","close":152.9359},{"date":"2020-10-09","close":155.0482},{"date":"2020-10-12","close":154.6007},{"date":"2020-10-13","close":156.9278},{"date":"2020-10-14","close":155.3884},{"date":"2020-10-15","close":157.6617},{"date":"2020-10-16","close":159.049},{"date":"2020-10-19","close":156.7489},{"date":"2020-10-20","close":159.048},{"date":"2020-10-21","close":156.7219},{"date":"2020-10-22","close":153.803},{"date":"2020-10-23","close":154.6023},{"date":"2020-10-26","close":151.0008},{"date":"2020-10-27","close":148.3154},{"date":"2020-10-28","close":144.9744},{"date":"2020-10-29","close":144.3727},{"date":"2020-10-30","close":141.9927},{"date":"2020-11-02","close":143.9057},{"date":"2020-11-03","close":147.8754},{"date":"2020-11-04","close":151.0816},{"date":"2020-11-05","close":152.0067},{"date":"2020-11-06","close":151.3511},{"date":"2020-11-09","close":137.8164},{"date":"2020-11-10","close":139.8462},{"date":"2020-11-11","close":141.9029},{"date":"2020-11-12","close":141.8849},{"date":"2020-11-13","close":143.0076},{"date":"2020-11-16","close":145.4055},{"date":"2020-11-17","close":143.5734},{"date":"2020-11-18","close":131.7901},{"date":"2020-11-19","close":134.3587},{"date":"2020-11-20","close":134.655},{"date":"2020-11-23","close":138.0141},{"date":"2020-11-24","close":139.1726},{"date":"2020-11-25","close":139.1008},{"date":"2020-11-27","close":138.9121},{"date":"2020-11-30","close":139.945},{"date":"2020-12-01","close":137.7715},{"date":"2020-12-02","close":136.3435},{"date":"2020-12-03","close":136.4872},{"date":"2020-12-04","close":134.7179},{"date":"2020-12-07","close":136.5052},{"date":"2020-12-08","close":135.8316},{"date":"2020-12-09","close":143.8159},{"date":"2020-12-10","close":143.8967},{"date":"2020-12-11","close":141.7412},{"date":"2020-12-14","close":143.7799},{"date":"2020-12-15","close":146.6899},{"date":"2020-12-16","close":146.5731},{"date":"2020-12-17","close":146.8784},{"date":"2020-12-18","close":146.5731},{"date":"2020-12-21","close":147.588},{"date":"2020-12-22","close":147.8394},{"date":"2020-12-23","close":145.8815},{"date":"2020-12-24","close":146.1869},{"date":"2020-12-28","close":145.5313},{"date":"2020-12-29","close":144.1841},{"date":"2020-12-30","close":144.2021},{"date":"2020-12-31","close":144.1572},{"date":"2021-01-04","close":144.0405},{"date":"2021-01-05","close":144.5254},{"date":"2021-01-06","close":146.4564},{"date":"2021-01-07","close":147.0311},{"date":"2021-01-08","close":148.2346},{"date":"2021-01-11","close":149.3752},{"date":"2021-01-12","close":151.7732},{"date":"2021-01-13","close":152.5276},{"date":"2021-01-14","close":153.0306},{"date":"2021-01-15","close":153.8838},{"date":"2021-01-19","close":153.9018},{"date":"2021-01-20","close":155.3709},{"date":"2021-01-21","close":155.3259},{"date":"2021-01-22","close":155.3799},{"date":"2021-01-25","close":156.9121},{"date":"2021-01-26","close":156.5515},{"date":"2021-01-27","close":151.1529},{"date":"2021-01-28","close":155.3259},{"date":"2021-01-29","close":150.3779},{"date":"2021-02-01","close":147.2414},{"date":"2021-02-02","close":150.2066},{"date":"2021-02-03","close":153.1088},{"date":"2021-02-04","close":155.9477},{"date":"2021-02-05","close":157.7503},{"date":"2021-02-08","close":161.4815},{"date":"2021-02-09","close":160.2288},{"date":"2021-02-10","close":159.7421},{"date":"2021-02-11","close":158.3812},{"date":"2021-02-12","close":159.67},{"date":"2021-02-16","close":156.876},{"date":"2021-02-17","close":159.6429},{"date":"2021-02-18","close":159.67},{"date":"2021-02-19","close":160.0125},{"date":"2021-02-22","close":155.389},{"date":"2021-02-23","close":151.946},{"date":"2021-02-24","close":146.286},{"date":"2021-02-25","close":142.8702},{"date":"2021-02-26","close":143.9788},{"date":"2021-03-01","close":145.9525},{"date":"2021-03-02","close":146.953},{"date":"2021-03-03","close":142.6629},{"date":"2021-03-04","close":138.5892},{"date":"2021-03-05","close":142.9243},{"date":"2021-03-08","close":146.8359},{"date":"2021-03-09","close":149.6028},{"date":"2021-03-10","close":151.8289},{"date":"2021-03-11","close":153.8928},{"date":"2021-03-12","close":154.6138},{"date":"2021-03-15","close":157.0022},{"date":"2021-03-16","close":158.0206},{"date":"2021-03-17","close":157.2185},{"date":"2021-03-18","close":157.606},{"date":"2021-03-19","close":161.7699},{"date":"2021-03-22","close":163.933},{"date":"2021-03-23","close":162.5901},{"date":"2021-03-24","close":162.8425},{"date":"2021-03-25","close":166.8892},{"date":"2021-03-26","close":172.6934},{"date":"2021-03-29","close":169.9986},{"date":"2021-03-30","close":171.2604},{"date":"2021-03-31","close":171.4046},{"date":"2021-04-01","close":172.432},{"date":"2021-04-05","close":174.6041},{"date":"2021-04-06","close":175.0277},{"date":"2021-04-07","close":174.5501},{"date":"2021-04-08","close":175.0367},{"date":"2021-04-09","close":178.9122},{"date":"2021-04-12","close":180.8409},{"date":"2021-04-13","close":180.0027},{"date":"2021-04-14","close":181.625},{"date":"2021-04-15","close":184.374},{"date":"2021-04-16","close":187.6906},{"date":"2021-04-19","close":183.8692},{"date":"2021-04-20","close":183.2907},{"date":"2021-04-21","close":184.3212},{"date":"2021-04-22","close":181.9619},{"date":"2021-04-23","close":181.6275},{"date":"2021-04-26","close":180.0547},{"date":"2021-04-27","close":179.928},{"date":"2021-04-28","close":177.2253},{"date":"2021-04-29","close":179.3767},{"date":"2021-04-30","close":177.3971},{"date":"2021-05-03","close":180.0637},{"date":"2021-05-04","close":181.058},{"date":"2021-05-05","close":180.7869},{"date":"2021-05-06","close":186.1562},{"date":"2021-05-07","close":188.3799},{"date":"2021-05-10","close":191.0103},{"date":"2021-05-11","close":185.6138},{"date":"2021-05-12","close":176.7553},{"date":"2021-05-13","close":181.0941},{"date":"2021-05-14","close":179.8015},{"date":"2021-05-17","close":175.4807},{"date":"2021-05-18","close":174.2333},{"date":"2021-05-19","close":172.3983},{"date":"2021-05-20","close":174.8299},{"date":"2021-05-21","close":173.9802},{"date":"2021-05-24","close":172.344},{"date":"2021-05-25","close":174.4774},{"date":"2021-05-26","close":175.0016},{"date":"2021-05-27","close":175.1553},{"date":"2021-05-28","close":176.1135},{"date":"2021-06-01","close":173.4198},{"date":"2021-06-02","close":172.4435},{"date":"2021-06-03","close":172.0187},{"date":"2021-06-04","close":171.6661},{"date":"2021-06-07","close":171.9735},{"date":"2021-06-08","close":173.013},{"date":"2021-06-09","close":172.2898},{"date":"2021-06-10","close":170.6447},{"date":"2021-06-11","close":172.4797},{"date":"2021-06-14","close":171.4401},{"date":"2021-06-15","close":169.8311},{"date":"2021-06-16","close":168.3125},{"date":"2021-06-17","close":168.891},{"date":"2021-06-18","close":168.9272},{"date":"2021-06-21","close":170.7351},{"date":"2021-06-22","close":173.3022},{"date":"2021-06-23","close":172.7779},{"date":"2021-06-24","close":173.3294},{"date":"2021-06-25","close":174.152},{"date":"2021-06-28","close":174.6491},{"date":"2021-06-29","close":175.544},{"date":"2021-06-30","close":175.3361},{"date":"2021-07-01","close":177.0084},{"date":"2021-07-02","close":176.9089},{"date":"2021-07-06","close":176.0412},{"date":"2021-07-07","close":177.0626},{"date":"2021-07-08","close":174.2785},{"date":"2021-07-09","close":176.5655},{"date":"2021-07-12","close":176.7824},{"date":"2021-07-13","close":175.6163},{"date":"2021-07-14","close":174.2243},{"date":"2021-07-15","close":176.9451},{"date":"2021-07-16","close":177.2976},{"date":"2021-07-19","close":174.3689},{"date":"2021-07-20","close":176.1934},{"date":"2021-07-21","close":177.1192},{"date":"2021-07-22","close":178.6078},{"date":"2021-07-23","close":182.3022},{"date":"2021-07-26","close":179.4883},{"date":"2021-07-27","close":175.6487},{"date":"2021-07-28","close":174.6321},{"date":"2021-07-29","close":175.7486},{"date":"2021-07-30","close":174.9044},{"date":"2021-08-02","close":173.3341},{"date":"2021-08-03","close":176.0481},{"date":"2021-08-04","close":172.3719},{"date":"2021-08-05","close":173.0799},{"date":"2021-08-06","close":172.608},{"date":"2021-08-09","close":170.6382},{"date":"2021-08-10","close":172.2177},{"date":"2021-08-11","close":176.5655},{"date":"2021-08-12","close":174.2781},{"date":"2021-08-13","close":172.9256},{"date":"2021-08-16","close":175.6215},{"date":"2021-08-17","close":165.4371},{"date":"2021-08-18","close":181.2946},{"date":"2021-08-19","close":183.8906},{"date":"2021-08-20","close":188.9919},{"date":"2021-08-23","close":187.0404},{"date":"2021-08-24","close":184.6168},{"date":"2021-08-25","close":187.1493},{"date":"2021-08-26","close":186.6682},{"date":"2021-08-27","close":186.8951},{"date":"2021-08-30","close":186.0691},{"date":"2021-08-31","close":185.0706},{"date":"2021-09-01","close":184.6531},{"date":"2021-09-02","close":187.122},{"date":"2021-09-03","close":186.9678},{"date":"2021-09-07","close":186.2143},{"date":"2021-09-08","close":185.2522},{"date":"2021-09-09","close":184.2719},{"date":"2021-09-10","close":185.4701},{"date":"2021-09-13","close":187.0313},{"date":"2021-09-14","close":185.3248},{"date":"2021-09-15","close":186.6319},{"date":"2021-09-16","close":189.237},{"date":"2021-09-17","close":189.7362},{"date":"2021-09-20","close":186.3233},{"date":"2021-09-21","close":187.231},{"date":"2021-09-22","close":189.6091},{"date":"2021-09-23","close":188.7831},{"date":"2021-09-24","close":188.6833},{"date":"2021-09-27","close":191.1886},{"date":"2021-09-28","close":186.4685},{"date":"2021-09-29","close":187.9843},{"date":"2021-09-30","close":184.1357},{"date":"2021-10-01","close":184.8982},{"date":"2021-10-04","close":185.6334},{"date":"2021-10-05","close":185.4156},{"date":"2021-10-06","close":185.1705},{"date":"2021-10-07","close":188.7105},{"date":"2021-10-08","close":187.1311},{"date":"2021-10-11","close":189.5728},{"date":"2021-10-12","close":190.4352},{"date":"2021-10-13","close":192.541},{"date":"2021-10-14","close":196.4713},{"date":"2021-10-15","close":198.9312},{"date":"2021-10-18","close":201.2731},{"date":"2021-10-19","close":203.0677},{"date":"2021-10-20","close":204.9808},{"date":"2021-10-21","close":207.1763},{"date":"2021-10-22","close":208.4061},{"date":"2021-10-25","close":211.1846},{"date":"2021-10-26","close":210.5013},{"date":"2021-10-27","close":211.1391},{"date":"2021-10-28","close":211.1299},{"date":"2021-10-29","close":213.0066},{"date":"2021-11-01","close":211.1208},{"date":"2021-11-02","close":212.2868},{"date":"2021-11-03","close":213.4438},{"date":"2021-11-04","close":216.6141},{"date":"2021-11-05","close":214.5734},{"date":"2021-11-08","close":213.8902},{"date":"2021-11-09","close":213.0885},{"date":"2021-11-10","close":211.8496},{"date":"2021-11-11","close":211.64},{"date":"2021-11-12","close":215.284},{"date":"2021-11-15","close":214.0086},{"date":"2021-11-16","close":222.991},{"date":"2021-11-17","close":223.8564},{"date":"2021-11-18","close":225.3595},{"date":"2021-11-19","close":227.309},{"date":"2021-11-22","close":229.8871},{"date":"2021-11-23","close":229.4863},{"date":"2021-11-24","close":230.1422},{"date":"2021-11-26","close":225.6419},{"date":"2021-11-29","close":226.4527},{"date":"2021-11-30","close":222.8179},{"date":"2021-12-01","close":223.5011},{"date":"2021-12-02","close":228.1016},{"date":"2021-12-03","close":226.5529},{"date":"2021-12-06","close":228.8212},{"date":"2021-12-07","close":234.0412},{"date":"2021-12-08","close":233.8863},{"date":"2021-12-09","close":235.1708},{"date":"2021-12-10","close":238.1133},{"date":"2021-12-13","close":234.3418},{"date":"2021-12-14","close":229.9874},{"date":"2021-12-15","close":234.6151},{"date":"2021-12-16","close":230.6979},{"date":"2021-12-17","close":226.0063},{"date":"2021-12-20","close":223.7561},{"date":"2021-12-21","close":224.9951},{"date":"2021-12-22","close":227.473},{"date":"2021-12-23","close":227.8283},{"date":"2021-12-27","close":231.117},{"date":"2021-12-28","close":231.4085},{"date":"2021-12-29","close":234.6425},{"date":"2021-12-30","close":233.5675},{"date":"2021-12-31","close":235.4715},{"date":"2022-01-03","close":232.7658},{"date":"2022-01-04","close":236.683},{"date":"2022-01-05","close":232.0734},{"date":"2022-01-06","close":234.8429},{"date":"2022-01-07","close":228.7392},{"date":"2022-01-10","close":225.6419},{"date":"2022-01-11","close":227.2908},{"date":"2022-01-12","close":228.4022},{"date":"2022-01-13","close":228.384},{"date":"2022-01-14","close":221.7338},{"date":"2022-01-18","close":217.9042},{"date":"2022-01-19","close":214.5133},{"date":"2022-01-20","close":204.6696},{"date":"2022-01-21","close":205.6659},{"date":"2022-01-24","close":212.3654},{"date":"2022-01-25","close":210.2267},{"date":"2022-01-26","close":208.481},{"date":"2022-01-27","close":206.4976},{"date":"2022-01-28","close":214.7783},{"date":"2022-01-31","close":216.9353},{"date":"2022-02-01","close":217.8493},{"date":"2022-02-02","close":218.544},{"date":"2022-02-03","close":213.974},{"date":"2022-02-04","close":209.3676},{"date":"2022-02-07","close":207.4939},{"date":"2022-02-08","close":211.8261},{"date":"2022-02-09","close":213.5627},{"date":"2022-02-10","close":207.8412},{"date":"2022-02-11","close":206.4793},{"date":"2022-02-14","close":206.5159},{"date":"2022-02-15","close":208.481},{"date":"2022-02-16","close":207.4847},{"date":"2022-02-17","close":204.5416},{"date":"2022-02-18","close":203.5363},{"date":"2022-02-22","close":196.1329},{"date":"2022-02-23","close":196.5899},{"date":"2022-02-24","close":195.0544},{"date":"2022-02-25","close":200.3282},{"date":"2022-02-28","close":202.0465},{"date":"2022-03-01","close":202.4486},{"date":"2022-03-02","close":208.9928},{"date":"2022-03-03","close":206.8175},{"date":"2022-03-04","close":204.7976},{"date":"2022-03-07","close":203.1433},{"date":"2022-03-08","close":204.0573},{"date":"2022-03-09","close":206.4519},{"date":"2022-03-10","close":204.8889},{"date":"2022-03-11","close":203.0975},{"date":"2022-03-14","close":207.0277},{"date":"2022-03-15","close":211.1955},{"date":"2022-03-16","close":211.4331},{"date":"2022-03-17","close":214.2208},{"date":"2022-03-18","close":215.3999},{"date":"2022-03-21","close":208.024},{"date":"2022-03-22","close":208.8191},{"date":"2022-03-23","close":201.9185},{"date":"2022-03-24","close":200.319},{"date":"2022-03-25","close":194.6066},{"date":"2022-03-28","close":195.3926},{"date":"2022-03-29","close":200.6846},{"date":"2022-03-30","close":191.4716},{"date":"2022-03-31","close":184.7995},{"date":"2022-04-01","close":184.9914},{"date":"2022-04-04","close":186.5635},{"date":"2022-04-05","close":187.249},{"date":"2022-04-06","close":183.3919},{"date":"2022-04-07","close":185.2108},{"date":"2022-04-08","close":188.885},{"date":"2022-04-11","close":186.9931},{"date":"2022-04-12","close":186.5818},{"date":"2022-04-13","close":187.8339},{"date":"2022-04-14","close":183.9677},{"date":"2022-04-18","close":181.4451},{"date":"2022-04-19","close":186.3272},{"date":"2022-04-20","close":191.5581},{"date":"2022-04-21","close":188.1534},{"date":"2022-04-22","close":180.8395},{"date":"2022-04-25","close":183.8862},{"date":"2022-04-26","close":183.1612},{"date":"2022-04-27","close":183.1429},{"date":"2022-04-28","close":188.2544},{"date":"2022-04-29","close":181.4543},{"date":"2022-05-02","close":186.419},{"date":"2022-05-03","close":185.0333},{"date":"2022-05-04","close":190.1081},{"date":"2022-05-05","close":179.7933},{"date":"2022-05-06","close":176.4621},{"date":"2022-05-09","close":179.931},{"date":"2022-05-10","close":176.3153},{"date":"2022-05-11","close":172.3142},{"date":"2022-05-12","close":175.9207},{"date":"2022-05-13","close":178.0314},{"date":"2022-05-16","close":178.7013},{"date":"2022-05-17","close":178.0589},{"date":"2022-05-18","close":168.6893},{"date":"2022-05-19","close":172.3967},{"date":"2022-05-20","close":169.4877},{"date":"2022-05-23","close":170.9193},{"date":"2022-05-24","close":169.4234},{"date":"2022-05-25","close":173.03},{"date":"2022-05-26","close":179.4354},{"date":"2022-05-27","close":183.1979},{"date":"2022-05-31","close":179.2243},{"date":"2022-06-01","close":175.939},{"date":"2022-06-02","close":179.986},{"date":"2022-06-03","close":179.362},{"date":"2022-06-06","close":180.5733},{"date":"2022-06-07","close":179.5455},{"date":"2022-06-08","close":176.6089},{"date":"2022-06-09","close":178.2883},{"date":"2022-06-10","close":170.9927},{"date":"2022-06-13","close":166.34},{"date":"2022-06-14","close":163.2933},{"date":"2022-06-15","close":164.2752},{"date":"2022-06-16","close":157.4843},{"date":"2022-06-17","close":158.2736},{"date":"2022-06-21","close":158.191},{"date":"2022-06-22","close":159.3105},{"date":"2022-06-23","close":161.8158},{"date":"2022-06-24","close":167.79},{"date":"2022-06-27","close":169.0564},{"date":"2022-06-28","close":160.3383},{"date":"2022-06-29","close":161.6047},{"date":"2022-06-30","close":160.2925},{"date":"2022-07-01","close":162.761},{"date":"2022-07-05","close":165.0736},{"date":"2022-07-06","close":164.3211},{"date":"2022-07-07","close":166.6245},{"date":"2022-07-08","close":166.6796},{"date":"2022-07-11","close":165.2847},{"date":"2022-07-12","close":166.1014},{"date":"2022-07-13","close":167.3587},{"date":"2022-07-14","close":167.6248},{"date":"2022-07-15","close":169.7722},{"date":"2022-07-18","close":170.4971},{"date":"2022-07-19","close":174.2257},{"date":"2022-07-20","close":176.3022},{"date":"2022-07-21","close":178.6371},{"date":"2022-07-22","close":180.5014},{"date":"2022-07-25","close":179.7816},{"date":"2022-07-26","close":174.0595},{"date":"2022-07-27","close":175.2778},{"date":"2022-07-28","close":176.0899},{"date":"2022-07-29","close":176.7636},{"date":"2022-08-01","close":179.1263},{"date":"2022-08-02","close":173.4596},{"date":"2022-08-03","close":180.3537},{"date":"2022-08-04","close":181.9596},{"date":"2022-08-05","close":183.7315},{"date":"2022-08-08","close":186.2788},{"date":"2022-08-09","close":180.1507},{"date":"2022-08-10","close":185.9004},{"date":"2022-08-11","close":186.5926},{"date":"2022-08-12","close":190.5518},{"date":"2022-08-15","close":192.0008},{"date":"2022-08-16","close":197.612},{"date":"2022-08-17","close":198.7656},{"date":"2022-08-18","close":199.7809},{"date":"2022-08-19","close":195.0648},{"date":"2022-08-22","close":193.8005},{"date":"2022-08-23","close":191.4747},{"date":"2022-08-24","close":192.3422},{"date":"2022-08-25","close":194.6957},{"date":"2022-08-26","close":185.4943},{"date":"2022-08-29","close":185.5682},{"date":"2022-08-30","close":182.0149},{"date":"2022-08-31","close":179.1724},{"date":"2022-09-01","close":180.6675},{"date":"2022-09-02","close":180.4368},{"date":"2022-09-06","close":178.0834},{"date":"2022-09-07","close":185.7804},{"date":"2022-09-08","close":188.6229},{"date":"2022-09-09","close":189.795},{"date":"2022-09-12","close":190.4872},{"date":"2022-09-13","close":178.7017},{"date":"2022-09-14","close":177.5574},{"date":"2022-09-15","close":176.3114},{"date":"2022-09-16","close":177.0221},{"date":"2022-09-19","close":180.0584},{"date":"2022-09-20","close":175.73},{"date":"2022-09-21","close":173.838},{"date":"2022-09-22","close":173.6165},{"date":"2022-09-23","close":173.6258},{"date":"2022-09-26","close":171.6785},{"date":"2022-09-27","close":173.2012},{"date":"2022-09-28","close":179.5324},{"date":"2022-09-29","close":175.7761},{"date":"2022-09-30","close":173.3304},{"date":"2022-10-03","close":178.9694},{"date":"2022-10-04","close":182.1995},{"date":"2022-10-05","close":183.6854},{"date":"2022-10-06","close":184.5621},{"date":"2022-10-07","close":182.0057},{"date":"2022-10-10","close":179.8738},{"date":"2022-10-11","close":181.2858},{"date":"2022-10-12","close":178.9232},{"date":"2022-10-13","close":178.268},{"date":"2022-10-14","close":174.3918},{"date":"2022-10-17","close":179.1263},{"date":"2022-10-18","close":179.2747},{"date":"2022-10-19","close":170.6822},{"date":"2022-10-20","close":165.4487},{"date":"2022-10-21","close":169.2253},{"date":"2022-10-24","close":174.0877},{"date":"2022-10-25","close":179.8779},{"date":"2022-10-26","close":179.5995},{"date":"2022-10-27","close":179.7016},{"date":"2022-10-28","close":184.4062},{"date":"2022-10-31","close":180.8986},{"date":"2022-11-01","close":179.5995},{"date":"2022-11-02","close":172.3246},{"date":"2022-11-03","close":166.8591},{"date":"2022-11-04","close":169.0212},{"date":"2022-11-07","close":173.1133},{"date":"2022-11-08","close":174.7836},{"date":"2022-11-09","close":173.1783},{"date":"2022-11-10","close":189.5932},{"date":"2022-11-11","close":193.9545},{"date":"2022-11-14","close":189.9087},{"date":"2022-11-15","close":193.7874},{"date":"2022-11-16","close":199.6241},{"date":"2022-11-17","close":193.3791},{"date":"2022-11-18","close":194.7989},{"date":"2022-11-21","close":195.1144},{"date":"2022-11-22","close":199.0117},{"date":"2022-11-23","close":195.8103},{"date":"2022-11-25","close":195.7639},{"date":"2022-11-28","close":193.973},{"date":"2022-11-29","close":192.5162},{"date":"2022-11-30","close":197.23},{"date":"2022-12-01","close":199.9489},{"date":"2022-12-02","close":199.355},{"date":"2022-12-05","close":191.3192},{"date":"2022-12-06","close":187.3569},{"date":"2022-12-07","close":191.978},{"date":"2022-12-08","close":188.888},{"date":"2022-12-09","close":187.227},{"date":"2022-12-12","close":190.2985},{"date":"2022-12-13","close":195.9959},{"date":"2022-12-14","close":196.8218},{"date":"2022-12-15","close":193.0266},{"date":"2022-12-16","close":191.2821},{"date":"2022-12-19","close":188.5261},{"date":"2022-12-20","close":186.3826},{"date":"2022-12-21","close":187.8395},{"date":"2022-12-22","close":184.7959},{"date":"2022-12-23","close":187.3291},{"date":"2022-12-27","close":187.1714},{"date":"2022-12-28","close":185.6403},{"date":"2022-12-29","close":187.6817},{"date":"2022-12-30","close":184.8794},{"date":"2023-01-03","close":184.6938},{"date":"2023-01-04","close":186.8745},{"date":"2023-01-05","close":186.2991},{"date":"2023-01-06","close":186.4847},{"date":"2023-01-09","close":185.065},{"date":"2023-01-10","close":186.8837},{"date":"2023-01-11","close":193.5555},{"date":"2023-01-12","close":195.1051},{"date":"2023-01-13","close":196.8681},{"date":"2023-01-17","close":194.4185},{"date":"2023-01-18","close":193.472},{"date":"2023-01-19","close":187.5611},{"date":"2023-01-20","close":189.7881},{"date":"2023-01-23","close":190.3263},{"date":"2023-01-24","close":192.5182},{"date":"2023-01-25","close":192.2383},{"date":"2023-01-26","close":188.2277},{"date":"2023-01-27","close":188.862},{"date":"2023-01-30","close":188.321},{"date":"2023-01-31","close":194.2343},{"date":"2023-02-01","close":199.1869},{"date":"2023-02-02","close":206.6485},{"date":"2023-02-03","close":201.4347},{"date":"2023-02-06","close":201.3414},{"date":"2023-02-07","close":200.2782},{"date":"2023-02-08","close":198.4408},{"date":"2023-02-09","close":194.5981},{"date":"2023-02-10","close":194.7287},{"date":"2023-02-13","close":199.7279},{"date":"2023-02-14","close":199.3735},{"date":"2023-02-15","close":200.558},{"date":"2023-02-16","close":199.6067},{"date":"2023-02-17","close":198.4314},{"date":"2023-02-21","close":188.265},{"date":"2023-02-22","close":188.9926},{"date":"2023-02-23","close":188.6008},{"date":"2023-02-24","close":187.9759},{"date":"2023-02-27","close":190.4942},{"date":"2023-02-28","close":191.9026},{"date":"2023-03-01","close":181.2325},{"date":"2023-03-02","close":181.9693},{"date":"2023-03-03","close":186.2877},{"date":"2023-03-06","close":188.0039},{"date":"2023-03-07","close":184.1239},{"date":"2023-03-08","close":187.6028},{"date":"2023-03-09","close":185.6535},{"date":"2023-03-10","close":183.4243},{"date":"2023-03-13","close":184.2544},{"date":"2023-03-14","close":183.5829},{"date":"2023-03-15","close":185.2244},{"date":"2023-03-16","close":186.2318},{"date":"2023-03-17","close":184.0772},{"date":"2023-03-20","close":183.5456},{"date":"2023-03-21","close":183.5456},{"date":"2023-03-22","close":178.6769},{"date":"2023-03-23","close":176.9234},{"date":"2023-03-24","close":176.7089},{"date":"2023-03-27","close":177.7069},{"date":"2023-03-28","close":177.3525},{"date":"2023-03-29","close":179.022},{"date":"2023-03-30","close":179.6842},{"date":"2023-03-31","close":186.5116},{"date":"2023-04-03","close":190.261},{"date":"2023-04-04","close":189.3376},{"date":"2023-04-05","close":186.0079},{"date":"2023-04-06","close":185.2058},{"date":"2023-04-10","close":186.3344},{"date":"2023-04-11","close":187.7894},{"date":"2023-04-12","close":186.325},{"date":"2023-04-13","close":187.9106},{"date":"2023-04-14","close":188.5729},{"date":"2023-04-17","close":191.203},{"date":"2023-04-18","close":194.0944},{"date":"2023-04-19","close":194.7753},{"date":"2023-04-20","close":195.6427},{"date":"2023-04-21","close":196.8365},{"date":"2023-04-24","close":196.8365},{"date":"2023-04-25","close":192.984},{"date":"2023-04-26","close":188.2222},{"date":"2023-04-27","close":191.7185},{"date":"2023-04-28","close":194.8119},{"date":"2023-05-01","close":195.1774},{"date":"2023-05-02","close":193.0683},{"date":"2023-05-03","close":192.4497},{"date":"2023-05-04","close":190.0969},{"date":"2023-05-05","close":192.9184},{"date":"2023-05-08","close":191.2686},{"date":"2023-05-09","close":194.1463},{"date":"2023-05-10","close":191.5217},{"date":"2023-05-11","close":190.5656},{"date":"2023-05-12","close":190.5281},{"date":"2023-05-15","close":188.9252},{"date":"2023-05-16","close":186.7412},{"date":"2023-05-17","close":194.2213},{"date":"2023-05-18","close":196.0585},{"date":"2023-05-19","close":193.3496},{"date":"2023-05-22","close":190.4249},{"date":"2023-05-23","close":193.7057},{"date":"2023-05-24","close":190.8749},{"date":"2023-05-25","close":188.4471},{"date":"2023-05-26","close":193.5839},{"date":"2023-05-30","close":192.8153},{"date":"2023-05-31","close":188.5315},{"date":"2023-06-01","close":191.1467},{"date":"2023-06-02","close":196.6678},{"date":"2023-06-05","close":193.8276},{"date":"2023-06-06","close":194.1838},{"date":"2023-06-07","close":197.9801},{"date":"2023-06-08","close":197.2771},{"date":"2023-06-09","close":196.0211},{"date":"2023-06-12","close":199.9955},{"date":"2023-06-13","close":203.7355},{"date":"2023-06-14","close":201.4015},{"date":"2023-06-15","close":205.2166},{"date":"2023-06-16","close":203.4825},{"date":"2023-06-20","close":201.9639},{"date":"2023-06-21","close":200.8297},{"date":"2023-06-22","close":201.364},{"date":"2023-06-23","close":201.7389},{"date":"2023-06-26","close":204.3073},{"date":"2023-06-27","close":209.5565},{"date":"2023-06-28","close":208.5817},{"date":"2023-06-29","close":208.8629},{"date":"2023-06-30","close":211.5625},{"date":"2023-07-03","close":210.522},{"date":"2023-07-05","close":211.3657},{"date":"2023-07-06","close":207.5506},{"date":"2023-07-07","close":208.038},{"date":"2023-07-10","close":214.7682},{"date":"2023-07-11","close":215.0589},{"date":"2023-07-12","close":217.571},{"date":"2023-07-13","close":215.1619},{"date":"2023-07-14","close":214.4121},{"date":"2023-07-17","close":213.6903},{"date":"2023-07-18","close":215.5088},{"date":"2023-07-19","close":216.4274},{"date":"2023-07-20","close":216.5211},{"date":"2023-07-21","close":219.1364},{"date":"2023-07-24","close":219.3426},{"date":"2023-07-25","close":220.3221},{"date":"2023-07-26","close":220.4445},{"date":"2023-07-27","close":221.2262},{"date":"2023-07-28","close":221.4051},{"date":"2023-07-31","close":220.6328},{"date":"2023-08-01","close":218.8246},{"date":"2023-08-02","close":216.1311},{"date":"2023-08-03","close":213.5223},{"date":"2023-08-04","close":210.1319},{"date":"2023-08-07","close":210.3014},{"date":"2023-08-08","close":208.0505},{"date":"2023-08-09","close":206.8544},{"date":"2023-08-10","close":208.0034},{"date":"2023-08-11","close":210.6687},{"date":"2023-08-14","close":212.7406},{"date":"2023-08-15","close":210.81},{"date":"2023-08-16","close":209.2183},{"date":"2023-08-17","close":205.4512},{"date":"2023-08-18","close":206.5813},{"date":"2023-08-21","close":204.9238},{"date":"2023-08-22","close":212.5993},{"date":"2023-08-23","close":213.965},{"date":"2023-08-24","close":209.9906},{"date":"2023-08-25","close":210.0848},{"date":"2023-08-28","close":209.7552},{"date":"2023-08-29","close":213.2304},{"date":"2023-08-30","close":216.9034},{"date":"2023-08-31","close":217.0634},{"date":"2023-09-01","close":218.9753},{"date":"2023-09-05","close":217.0163},{"date":"2023-09-06","close":216.2441},{"date":"2023-09-07","close":220.0113},{"date":"2023-09-08","close":217.8263},{"date":"2023-09-11","close":218.4102},{"date":"2023-09-12","close":217.0258},{"date":"2023-09-13","close":215.5001},{"date":"2023-09-14","close":217.4307},{"date":"2023-09-15","close":207.2123},{"date":"2023-09-18","close":205.0462},{"date":"2023-09-19","close":204.8391},{"date":"2023-09-20","close":202.3998},{"date":"2023-09-21","close":198.3501},{"date":"2023-09-22","close":198.2371},{"date":"2023-09-25","close":200.1301},{"date":"2023-09-26","close":196.4006},{"date":"2023-09-27","close":194.9126},{"date":"2023-09-28","close":195.6849},{"date":"2023-09-29","close":195.7413},{"date":"2023-10-02","close":193.7636},{"date":"2023-10-03","close":188.5084},{"date":"2023-10-04","close":187.9716},{"date":"2023-10-05","close":188.1694},{"date":"2023-10-06","close":187.9245},{"date":"2023-10-09","close":189.0547},{"date":"2023-10-10","close":190.9476},{"date":"2023-10-11","close":191.4562},{"date":"2023-10-12","close":185.4382},{"date":"2023-10-13","close":184.3551},{"date":"2023-10-16","close":186.7096},{"date":"2023-10-17","close":186.6154},{"date":"2023-10-18","close":182.1985},{"date":"2023-10-19","close":179.3731},{"date":"2023-10-20","close":179.4108},{"date":"2023-10-23","close":177.4142},{"date":"2023-10-24","close":176.429},{"date":"2023-10-25","close":176.2869},{"date":"2023-10-26","close":174.9985},{"date":"2023-10-27","close":173.947},{"date":"2023-10-30","close":177.831},{"date":"2023-10-31","close":180.5308},{"date":"2023-11-01","close":181.2129},{"date":"2023-11-02","close":184.0833},{"date":"2023-11-03","close":184.6706},{"date":"2023-11-06","close":183.998},{"date":"2023-11-07","close":184.3296},{"date":"2023-11-08","close":184.4243},{"date":"2023-11-09","close":180.4551},{"date":"2023-11-10","close":184.3486},{"date":"2023-11-13","close":183.6286},{"date":"2023-11-14","close":191.5861},{"date":"2023-11-15","close":194.0586},{"date":"2023-11-16","close":191.624},{"date":"2023-11-17","close":192.9691},{"date":"2023-11-20","close":193.6702},{"date":"2023-11-21","close":187.6263},{"date":"2023-11-22","close":188.0241},{"date":"2023-11-24","close":188.5831},{"date":"2023-11-27","close":189.2935},{"date":"2023-11-28","close":189.5114},{"date":"2023-11-29","close":189.3883},{"date":"2023-11-30","close":188.3557},{"date":"2023-12-01","close":193.1776},{"date":"2023-12-04","close":196.6163},{"date":"2023-12-05","close":195.0722},{"date":"2023-12-06","close":197.7057},{"date":"2023-12-07","close":197.3268},{"date":"2023-12-08","close":196.8816},{"date":"2023-12-11","close":195.4701},{"date":"2023-12-12","close":197.7057},{"date":"2023-12-13","close":204.1002},{"date":"2023-12-14","close":213.6586},{"date":"2023-12-15","close":213.706},{"date":"2023-12-18","close":212.2566},{"date":"2023-12-19","close":213.5449},{"date":"2023-12-20","close":210.3146},{"date":"2023-12-21","close":211.7735},{"date":"2023-12-22","close":211.2524},{"date":"2023-12-26","close":211.0819},{"date":"2023-12-27","close":211.1482},{"date":"2023-12-28","close":211.1577},{"date":"2023-12-29","close":210.8262},{"date":"2024-01-02","close":207.1316},{"date":"2024-01-03","close":201.0877},{"date":"2024-01-04","close":200.093},{"date":"2024-01-05","close":201.315},{"date":"2024-01-08","close":205.7012},{"date":"2024-01-09","close":205.578},{"date":"2024-01-10","close":208.6094},{"date":"2024-01-11","close":208.5621},{"date":"2024-01-12","close":207.3779},{"date":"2024-01-16","close":208.8178},{"date":"2024-01-17","close":206.5632},{"date":"2024-01-18","close":206.7337},{"date":"2024-01-19","close":208.4199},{"date":"2024-01-22","close":208.2778},{"date":"2024-01-23","close":204.1934},{"date":"2024-01-24","close":200.4613},{"date":"2024-01-25","close":201.9179},{"date":"2024-01-26","close":201.8227},{"date":"2024-01-29","close":201.6895},{"date":"2024-01-30","close":204.241},{"date":"2024-01-31","close":202.6415},{"date":"2024-02-01","close":209.6774},{"date":"2024-02-02","close":208.9729},{"date":"2024-02-05","close":207.5638},{"date":"2024-02-06","close":207.6685},{"date":"2024-02-07","close":211.0675},{"date":"2024-02-08","close":209.8298},{"date":"2024-02-09","close":211.6101},{"date":"2024-02-12","close":218.846},{"date":"2024-02-13","close":214.6283},{"date":"2024-02-14","close":216.0564},{"date":"2024-02-15","close":217.3893},{"date":"2024-02-16","close":215.9802},{"date":"2024-02-20","close":214.7044},{"date":"2024-02-21","close":216.8752},{"date":"2024-02-22","close":219.4648},{"date":"2024-02-23","close":221.4166},{"date":"2024-02-26","close":220.236},{"date":"2024-02-27","close":224.111},{"date":"2024-02-28","close":227.3576},{"date":"2024-02-29","close":229.138},{"date":"2024-03-01","close":232.9654},{"date":"2024-03-04","close":230.4995},{"date":"2024-03-05","close":229.2808},{"date":"2024-03-06","close":229.5665},{"date":"2024-03-07","close":230.1377},{"date":"2024-03-08","close":230.3567},{"date":"2024-03-11","close":229.4141},{"date":"2024-03-12","close":231.6039},{"date":"2024-03-13","close":235.5551},{"date":"2024-03-14","close":232.9083},{"date":"2024-03-15","close":233.0035},{"date":"2024-03-18","close":231.8134},{"date":"2024-03-19","close":236.1358},{"date":"2024-03-20","close":239.8871},{"date":"2024-03-21","close":248.4939},{"date":"2024-03-22","close":246.1136},{"date":"2024-03-25","close":241.8293},{"date":"2024-03-26","close":239.3729},{"date":"2024-03-27","close":241.1914},{"date":"2024-03-28","close":242.5243},{"date":"2024-04-01","close":237.3355},{"date":"2024-04-02","close":232.7369},{"date":"2024-04-03","close":229.1666},{"date":"2024-04-04","close":226.6055},{"date":"2024-04-05","close":227.8527},{"date":"2024-04-08","close":230.966},{"date":"2024-04-09","close":232.6797},{"date":"2024-04-10","close":225.7962},{"date":"2024-04-11","close":224.1586},{"date":"2024-04-12","close":220.9311},{"date":"2024-04-15","close":218.9888},{"date":"2024-04-16","close":217.4084},{"date":"2024-04-17","close":217.8939},{"date":"2024-04-18","close":217.8273},{"date":"2024-04-19","close":219.2078},{"date":"2024-04-22","close":220.1503},{"date":"2024-04-23","close":223.4316},{"date":"2024-04-24","close":220.3034},{"date":"2024-04-25","close":219.9877},{"date":"2024-04-26","close":219.9016},{"date":"2024-04-29","close":220.9252},{"date":"2024-04-30","close":218.1031},{"date":"2024-05-01","close":217.6535},{"date":"2024-05-02","close":219.6242},{"date":"2024-05-03","close":222.0636},{"date":"2024-05-06","close":221.6523},{"date":"2024-05-07","close":221.4227},{"date":"2024-05-08","close":222.0062},{"date":"2024-05-09","close":225.8902},{"date":"2024-05-10","close":224.8378},{"date":"2024-05-13","close":222.8768},{"date":"2024-05-14","close":221.5375},{"date":"2024-05-15","close":225.8423},{"date":"2024-05-16","close":222.188},{"date":"2024-05-17","close":221.0878},{"date":"2024-05-20","close":219.232},{"date":"2024-05-21","close":215.1089},{"date":"2024-05-22","close":211.5406},{"date":"2024-05-23","close":208.0489},{"date":"2024-05-24","close":205.8773},{"date":"2024-05-28","close":206.0304},{"date":"2024-05-29","close":204.9781},{"date":"2024-05-30","close":206.1165},{"date":"2024-05-31","close":211.6937},{"date":"2024-06-03","close":207.3314},{"date":"2024-06-04","close":207.1401},{"date":"2024-06-05","close":209.9526},{"date":"2024-06-06","close":208.9768},{"date":"2024-06-07","close":207.274},{"date":"2024-06-10","close":208.642},{"date":"2024-06-11","close":208.8812},{"date":"2024-06-12","close":215.2619},{"date":"2024-06-13","close":217.0222},{"date":"2024-06-14","close":213.6644},{"date":"2024-06-17","close":216.9361},{"date":"2024-06-18","close":217.8927},{"date":"2024-06-20","close":217.6631},{"date":"2024-06-21","close":218.6771},{"date":"2024-06-24","close":218.4858},{"date":"2024-06-25","close":207.8289},{"date":"2024-06-26","close":209.2925},{"date":"2024-06-27","close":210.2683},{"date":"2024-06-28","close":210.8997},{"date":"2024-07-01","close":204.2989},{"date":"2024-07-02","close":204.4328},{"date":"2024-07-03","close":204.0502},{"date":"2024-07-05","close":204.6146},{"date":"2024-07-08","close":207.7332},{"date":"2024-07-09","close":206.9488},{"date":"2024-07-10","close":211.1676},{"date":"2024-07-11","close":219.7868},{"date":"2024-07-12","close":223.929},{"date":"2024-07-15","close":222.1019},{"date":"2024-07-16","close":230.5203},{"date":"2024-07-17","close":232.5005},{"date":"2024-07-18","close":228.9897},{"date":"2024-07-19","close":228.1765},{"date":"2024-07-22","close":229.8506},{"date":"2024-07-23","close":227.9756},{"date":"2024-07-24","close":222.6982},{"date":"2024-07-25","close":225.6782},{"date":"2024-07-26","close":229.6194},{"date":"2024-07-29","close":230.5134},{"date":"2024-07-30","close":232.0514},{"date":"2024-07-31","close":236.0022},{"date":"2024-08-01","close":232.013},{"date":"2024-08-02","close":231.1094},{"date":"2024-08-05","close":227.841},{"date":"2024-08-06","close":231.3305},{"date":"2024-08-07","close":222.6213},{"date":"2024-08-08","close":227.1778},{"date":"2024-08-09","close":226.6971},{"date":"2024-08-12","close":222.1215},{"date":"2024-08-13","close":227.0432},{"date":"2024-08-14","close":228.437},{"date":"2024-08-15","close":230.7633},{"date":"2024-08-16","close":231.8111},{"date":"2024-08-19","close":233.7913},{"date":"2024-08-20","close":231.0229},{"date":"2024-08-21","close":232.9839},{"date":"2024-08-22","close":231.0036},{"date":"2024-08-23","close":240.3857},{"date":"2024-08-26","close":240.799},{"date":"2024-08-27","close":238.9438},{"date":"2024-08-28","close":239.2994},{"date":"2024-08-29","close":237.2135},{"date":"2024-08-30","close":238.8764},{"date":"2024-09-03","close":235.9542},{"date":"2024-09-04","close":235.9446},{"date":"2024-09-05","close":234.6565},{"date":"2024-09-06","close":234.3681},{"date":"2024-09-09","close":235.2524},{"date":"2024-09-10","close":237.7999},{"date":"2024-09-11","close":237.7999},{"date":"2024-09-12","close":242.289},{"date":"2024-09-13","close":245.5189},{"date":"2024-09-16","close":246.7012},{"date":"2024-09-17","close":246.7782},{"date":"2024-09-18","close":246.6916},{"date":"2024-09-19","close":250.8924},{"date":"2024-09-20","close":250.0657},{"date":"2024-09-23","close":252.1324},{"date":"2024-09-24","close":255.7372},{"date":"2024-09-25","close":254.7086},{"date":"2024-09-26","close":255.3238},{"date":"2024-09-27","close":256.7946},{"date":"2024-09-30","close":260.3609},{"date":"2024-10-01","close":262.0816},{"date":"2024-10-02","close":261.3318},{"date":"2024-10-03","close":259.7457},{"date":"2024-10-04","close":257.3906},{"date":"2024-10-07","close":258.1404},{"date":"2024-10-08","close":262.6872},{"date":"2024-10-09","close":266.4458},{"date":"2024-10-10","close":262.6295},{"date":"2024-10-11","close":265.0808},{"date":"2024-10-14","close":269.8583},{"date":"2024-10-15","close":270.9157},{"date":"2024-10-16","close":273.0497},{"date":"2024-10-17","close":270.4158},{"date":"2024-10-18","close":270.7331},{"date":"2024-10-21","close":266.1189},{"date":"2024-10-22","close":261.6779},{"date":"2024-10-23","close":260.7511},{"date":"2024-10-24","close":261.9578},{"date":"2024-10-25","close":258.3667},{"date":"2024-10-28","close":258.6853},{"date":"2024-10-29","close":253.8585},{"date":"2024-10-30","close":252.3333},{"date":"2024-10-31","close":252.758},{"date":"2024-11-01","close":252.8642},{"date":"2024-11-04","close":255.7989},{"date":"2024-11-05","close":259.8534},{"date":"2024-11-06","close":252.6615},{"date":"2024-11-07","close":257.0731},{"date":"2024-11-08","close":261.7069},{"date":"2024-11-11","close":264.9987},{"date":"2024-11-12","close":260.5484},{"date":"2024-11-13","close":262.8846},{"date":"2024-11-14","close":260.9828},{"date":"2024-11-15","close":260.0657},{"date":"2024-11-18","close":262.3536},{"date":"2024-11-19","close":250.2771},{"date":"2024-11-20","close":253.9164},{"date":"2024-11-21","close":256.0306},{"date":"2024-11-22","close":255.5093},{"date":"2024-11-25","close":265.7806},{"date":"2024-11-26","close":264.9601},{"date":"2024-11-27","close":263.7244},{"date":"2024-11-29","close":262.9908},{"date":"2024-12-02","close":262.6239},{"date":"2024-12-03","close":264.8829},{"date":"2024-12-04","close":262.8363},{"date":"2024-12-05","close":260.7125},{"date":"2024-12-06","close":263.9561},{"date":"2024-12-09","close":264.6512},{"date":"2024-12-10","close":260.7511},{"date":"2024-12-11","close":258.6177},{"date":"2024-12-12","close":254.3702},{"date":"2024-12-13","close":253.2986},{"date":"2024-12-16","close":251.088},{"date":"2024-12-17","close":248.8194},{"date":"2024-12-18","close":241.1545},{"date":"2024-12-19","close":236.0478},{"date":"2024-12-20","close":239.1369},{"date":"2024-12-23","close":238.799},{"date":"2024-12-24","close":241.5503},{"date":"2024-12-26","close":240.7876},{"date":"2024-12-27","close":239.7354},{"date":"2024-12-30","close":238.1812},{"date":"2024-12-31","close":238.2488},{"date":"2025-01-02","close":238.4226},{"date":"2025-01-03","close":239.8706},{"date":"2025-01-06","close":241.0869},{"date":"2025-01-07","close":238.0267},{"date":"2025-01-08","close":238.3357},{"date":"2025-01-10","close":239.3107},{"date":"2025-01-13","close":240.0443},{"date":"2025-01-14","close":242.4867},{"date":"2025-01-15","close":247.8251},{"date":"2025-01-16","close":249.8137},{"date":"2025-01-17","close":252.0147},{"date":"2025-01-21","close":255.1907},{"date":"2025-01-22","close":250.1489},{"date":"2025-01-23","close":253.368},{"date":"2025-01-24","close":254.2212},{"date":"2025-01-27","close":260.2519},{"date":"2025-01-28","close":256.3639},{"date":"2025-01-29","close":253.7655},{"date":"2025-01-30","close":255.9664},{"date":"2025-01-31","close":252.1269},{"date":"2025-02-03","close":248.6946},{"date":"2025-02-04","close":249.4024},{"date":"2025-02-05","close":250.6047},{"date":"2025-02-06","close":249.1309},{"date":"2025-02-07","close":244.2734},{"date":"2025-02-10","close":248.6364},{"date":"2025-02-11","close":249.2085},{"date":"2025-02-12","close":242.6445},{"date":"2025-02-13","close":244.9715},{"date":"2025-02-14","close":244.1279},{"date":"2025-02-18","close":243.0808},{"date":"2025-02-19","close":239.1734},{"date":"2025-02-20","close":238.9213},{"date":"2025-02-21","close":231.892},{"date":"2025-02-24","close":229.8656},{"date":"2025-02-25","close":235.014},{"date":"2025-02-26","close":239.5516},{"date":"2025-02-27","close":238.0293},{"date":"2025-02-28","close":241.0738},{"date":"2025-03-03","close":238.6693},{"date":"2025-03-04","close":232.5513},{"date":"2025-03-05","close":235.5666},{"date":"2025-03-06","close":236.0902},{"date":"2025-03-07","close":235.2758},{"date":"2025-03-10","close":235.0043},{"date":"2025-03-11","close":225.5898},{"date":"2025-03-12","close":221.3818},{"date":"2025-03-13","close":215.8844},{"date":"2025-03-14","close":217.6102},{"date":"2025-03-17","close":218.9773},{"date":"2025-03-18","close":216.1655},{"date":"2025-03-19","close":218.6476},{"date":"2025-03-20","close":219.3748},{"date":"2025-03-21","close":220.1602},{"date":"2025-03-24","close":225.8031},{"date":"2025-03-25","close":223.67},{"date":"2025-03-26","close":224.9886},{"date":"2025-03-27","close":225.105},{"date":"2025-03-28","close":221.4691},{"date":"2025-03-31","close":226.1327},{"date":"2025-04-01","close":226.889},{"date":"2025-04-02","close":228.1203},{"date":"2025-04-03","close":215.7486},{"date":"2025-04-04","close":216.4952},{"date":"2025-04-07","close":210.3384},{"date":"2025-04-08","close":205.2482},{"date":"2025-04-09","close":216.4079},{"date":"2025-04-10","close":214.4688},{"date":"2025-04-11","close":213.6447},{"date":"2025-04-14","close":217.3193},{"date":"2025-04-15","close":213.7998},{"date":"2025-04-16","close":207.8854},{"date":"2025-04-17","close":212.3357},{"date":"2025-04-21","close":206.2953},{"date":"2025-04-22","close":212.4036},{"date":"2025-04-23","close":212.2476},{"date":"2025-04-24","close":216.4291},{"date":"2025-04-25","close":215.3179},{"date":"2025-04-28","close":215.5518},{"date":"2025-04-29","close":217.6182},{"date":"2025-04-30","close":217.9008},{"date":"2025-05-01","close":216.6922},{"date":"2025-05-02","close":221.4389},{"date":"2025-05-05","close":219.4896},{"date":"2025-05-06","close":217.3647},{"date":"2025-05-07","close":217.8521},{"date":"2025-05-08","close":218.7975},{"date":"2025-05-09","close":216.6337},{"date":"2025-05-12","close":226.8874},{"date":"2025-05-13","close":224.9283},{"date":"2025-05-14","close":222.7255},{"date":"2025-05-15","close":226.5658},{"date":"2025-05-16","close":228.3007},{"date":"2025-05-19","close":228.4957},{"date":"2025-05-20","close":225.3962},{"date":"2025-05-21","close":221.6144},{"date":"2025-05-22","close":218.086},{"date":"2025-05-23","close":215.4739},{"date":"2025-05-27","close":220.0939},{"date":"2025-05-28","close":218.8365},{"date":"2025-05-29","close":219.2361},{"date":"2025-05-30","close":220.0159},{"date":"2025-06-02","close":219.8112},{"date":"2025-06-03","close":223.0082},{"date":"2025-06-04","close":222.6086},{"date":"2025-06-05","close":221.8288},{"date":"2025-06-06","close":219.5676},{"date":"2025-06-09","close":217.9496},{"date":"2025-06-10","close":219.1972},{"date":"2025-06-11","close":215.9904},{"date":"2025-06-12","close":217.8423},{"date":"2025-06-13","close":211.7701},{"date":"2025-06-16","close":210.6102},{"date":"2025-06-17","close":206.5555},{"date":"2025-06-18","close":205.4931},{"date":"2025-06-20","close":207.3645},{"date":"2025-06-23","close":213.0372},{"date":"2025-06-24","close":214.4114},{"date":"2025-06-25","close":215.1132},{"date":"2025-06-26","close":215.6298},{"date":"2025-06-27","close":217.9691},{"date":"2025-06-30","close":216.2536},{"date":"2025-07-01","close":222.8522},{"date":"2025-07-02","close":221.1953},{"date":"2025-07-03","close":222.5306},{"date":"2025-07-07","close":219.2946},{"date":"2025-07-08","close":218.0081},{"date":"2025-07-09","close":219.86},{"date":"2025-07-10","close":222.1407},{"date":"2025-07-11","close":218.4564},{"date":"2025-07-14","close":216.7702},{"date":"2025-07-15","close":209.5672},{"date":"2025-07-16","close":211.117},{"date":"2025-07-17","close":213.0469},{"date":"2025-07-18","close":213.6122},{"date":"2025-07-21","close":215.3179},{"date":"2025-07-22","close":221.0881},{"date":"2025-07-23","close":224.0081},{"date":"2025-07-24","close":221.0195},{"date":"2025-07-25","close":222.2345},{"date":"2025-07-28","close":225.3603},{"date":"2025-07-29","close":225.436},{"date":"2025-07-30","close":222.8782},{"date":"2025-07-31","close":219.0955},{"date":"2025-08-01","close":221.8688},{"date":"2025-08-04","close":229.1305},{"date":"2025-08-05","close":232.7075},{"date":"2025-08-06","close":233.5209},{"date":"2025-08-07","close":233.7855},{"date":"2025-08-08","close":236.3236},{"date":"2025-08-11","close":235.0496},{"date":"2025-08-12","close":239.9692},{"date":"2025-08-13","close":251.1998},{"date":"2025-08-14","close":247.9854},{"date":"2025-08-15","close":247.0153},{"date":"2025-08-18","close":245.8687},{"date":"2025-08-19","close":251.2292},{"date":"2025-08-20","close":251.9936},{"date":"2025-08-21","close":250.5334},{"date":"2025-08-22","close":258.4517},{"date":"2025-08-25","close":253.689},{"date":"2025-08-26","close":253.1598},{"date":"2025-08-27","close":253.493},{"date":"2025-08-28","close":252.3856},{"date":"2025-08-29","close":252.8952},{"date":"2025-09-02","close":253.5616},{"date":"2025-09-03","close":255.4627},{"date":"2025-09-04","close":259.2749},{"date":"2025-09-05","close":264.5668},{"date":"2025-09-08","close":267.5558},{"date":"2025-09-09","close":263.6456},{"date":"2025-09-10","close":261.2153},{"date":"2025-09-11","close":266.9482},{"date":"2025-09-12","close":266.3896},{"date":"2025-09-15","close":266.6444},{"date":"2025-09-16","close":265.1058},{"date":"2025-09-17","close":262.5872},{"date":"2025-09-18","close":262.2148},{"date":"2025-09-19","close":259.8923},{"date":"2025-09-22","close":255.1785},{"date":"2025-09-23","close":254.6102},{"date":"2025-09-24","close":252.1798},{"date":"2025-09-25","close":250.4158},{"date":"2025-09-26","close":251.974},{"date":"2025-09-29","close":248.25},{"date":"2025-09-30","close":246.2803},{"date":"2025-10-01","close":243.0267},{"date":"2025-10-02","close":242.3799},{"date":"2025-10-03","close":241.4195},{"date":"2025-10-06","close":236.8332},{"date":"2025-10-07","close":235.0888},{"date":"2025-10-08","close":232.8349},{"date":"2025-10-09","close":229.9733},{"date":"2025-10-10","close":227.5723},{"date":"2025-10-13","close":229.7871},{"date":"2025-10-14","close":235.9316},{"date":"2025-10-15","close":236.696},{"date":"2025-10-16","close":238.2346},{"date":"2025-10-17","close":239.8026},{"date":"2025-10-20","close":237.4212},{"date":"2025-10-21","close":240.3612},{"date":"2025-10-22","close":239.832},{"date":"2025-10-23","close":240.1668},{"date":"2025-10-24","close":239.0244},{"date":"2025-10-27","close":239.9501},{"date":"2025-10-28","close":240.3638},{"date":"2025-10-29","close":234.8685},{"date":"2025-10-30","close":236.1783},{"date":"2025-10-31","close":234.514},{"date":"2025-11-03","close":232.0618},{"date":"2025-11-04","close":234.1496},{"date":"2025-11-05","close":230.7914},{"date":"2025-11-06","close":227.8369},{"date":"2025-11-07","close":229.6194},{"date":"2025-11-10","close":229.4914},{"date":"2025-11-11","close":231.7663},{"date":"2025-11-12","close":231.136},{"date":"2025-11-13","close":227.9551},{"date":"2025-11-14","close":224.3901},{"date":"2025-11-17","close":221.5833},{"date":"2025-11-18","close":216.2358},{"date":"2025-11-19","close":224.9416},{"date":"2025-11-20","close":224.9613},{"date":"2025-11-21","close":230.7323},{"date":"2025-11-24","close":225.2862},{"date":"2025-11-25","close":234.4844},{"date":"2025-11-26","close":237.9411},{"date":"2025-11-28","close":238.7979},{"date":"2025-12-01","close":242.6485},{"date":"2025-12-02","close":239.4774},{"date":"2025-12-03","close":243.1902},{"date":"2025-12-04","close":242.4319},{"date":"2025-12-05","close":244.6969},{"date":"2025-12-08","close":241.1024},{"date":"2025-12-09","close":238.985},{"date":"2025-12-10","close":242.4614},{"date":"2025-12-11","close":244.3129},{"date":"2025-12-12","close":243.5349},{"date":"2025-12-15","close":245.0022},{"date":"2025-12-16","close":242.7273},{"date":"2025-12-17","close":244.1947},{"date":"2025-12-18","close":243.9485},{"date":"2025-12-19","close":236.7889},{"date":"2025-12-22","close":238.3941},{"date":"2025-12-23","close":238.4729},{"date":"2025-12-24","close":239.31},{"date":"2025-12-26","close":240.7774},{"date":"2025-12-29","close":240.1274},{"date":"2025-12-30","close":239.4873},{"date":"2025-12-31","close":237.498},{"date":"2026-01-02","close":243.1409},{"date":"2026-01-05","close":241.0334},{"date":"2026-01-06","close":242.747},{"date":"2026-01-07","close":243.3674},{"date":"2026-01-08","close":252.3194},{"date":"2026-01-09","close":263.1524},{"date":"2026-01-12","close":266.7765},{"date":"2026-01-13","close":270.0855},{"date":"2026-01-14","close":270.7748},{"date":"2026-01-15","close":272.8036},{"date":"2026-01-16","close":273.3354},{"date":"2026-01-20","close":264.3243},{"date":"2026-01-21","close":274.0838},{"date":"2026-01-22","close":271.9474},{"date":"2026-01-23","close":273.708},{"date":"2026-01-26","close":274.8751},{"date":"2026-01-27","close":270.9484},{"date":"2026-01-28","close":266.4778},{"date":"2026-01-29","close":263.7282},{"date":"2026-01-30","close":264.1436},{"date":"2026-02-02","close":266.1217},{"date":"2026-02-03","close":271.8485},{"date":"2026-02-04","close":272.8376},{"date":"2026-02-05","close":271.8881},{"date":"2026-02-06","close":275.34},{"date":"2026-02-09","close":273.8662},{"date":"2026-02-10","close":281.5613},{"date":"2026-02-11","close":283.9054},{"date":"2026-02-12","close":282.4119},{"date":"2026-02-13","close":284.2516},{"date":"2026-02-17","close":278.0896},{"date":"2026-02-18","close":279.049},{"date":"2026-02-19","close":275.1421},{"date":"2026-02-20","close":277.2983},{"date":"2026-02-23","close":271.3639},{"date":"2026-02-24","close":275.5477},{"date":"2026-02-25","close":260.1477},{"date":"2026-02-26","close":261.5027},{"date":"2026-02-27","close":261.6808},{"date":"2026-03-02","close":254.3616},{"date":"2026-03-03","close":254.8858},{"date":"2026-03-04","close":255.7957},{"date":"2026-03-05","close":251.9284},{"date":"2026-03-06","close":249.1392},{"date":"2026-03-09","close":247.4875},{"date":"2026-03-10","close":248.3678},{"date":"2026-03-11","close":244.184},{"date":"2026-03-12","close":236.8351},{"date":"2026-03-13","close":234.9954},{"date":"2026-03-16","close":239.466},{"date":"2026-03-17","close":237.0923},{"date":"2026-03-18","close":228.5664},{"date":"2026-03-19","close":227.2015},{"date":"2026-03-20","close":222.1769},{"date":"2026-03-23","close":231.6919},{"date":"2026-03-24","close":231.8699},{"date":"2026-03-25","close":233.6008},{"date":"2026-03-26","close":233.4524},{"date":"2026-03-27","close":227.7949},{"date":"2026-03-30","close":230.0401},{"date":"2026-03-31","close":233.6997},{"date":"2026-04-01","close":233.403},{"date":"2026-04-02","close":228.507},{"date":"2026-04-06","close":232.6315},{"date":"2026-04-07","close":229.0807},{"date":"2026-04-08","close":240.9991},{"date":"2026-04-09","close":245.1038},{"date":"2026-04-10","close":241.553},{"date":"2026-04-13","close":244.3818},{"date":"2026-04-14","close":245.7269},{"date":"2026-04-15","close":241.3255},{"date":"2026-04-16","close":239.7727},{"date":"2026-04-17","close":248.9711},{"date":"2026-04-20","close":250.524},{"date":"2026-04-21","close":248.4469},{"date":"2026-04-22","close":243.6993},{"date":"2026-04-23","close":245.0411},{"date":"2026-04-24","close":242.9638},{"date":"2026-04-27","close":241.0754},{"date":"2026-04-28","close":238.8589},{"date":"2026-04-29","close":232.0804},{"date":"2026-04-30","close":237.3382},{"date":"2026-05-01","close":231.9114},{"date":"2026-05-04","close":222.3598},{"date":"2026-05-05","close":223.8607},{"date":"2026-05-06","close":231.9512},{"date":"2026-05-07","close":229.4763},{"date":"2026-05-08","close":227.8065},{"date":"2026-05-11","close":224.6856},{"date":"2026-05-12","close":223.155},{"date":"2026-05-13","close":219.1097},{"date":"2026-05-14","close":222.2505},{"date":"2026-05-15","close":217.0921},{"date":"2026-05-18","close":216.6945},{"date":"2026-05-19","close":217.0424},{"date":"2026-05-20","close":219.7061},{"date":"2026-05-21","close":216.0882},{"date":"2026-05-22","close":213.7227},{"date":"2026-05-26","close":210.7906},{"date":"2026-05-27","close":215.5217},{"date":"2026-05-28","close":216.5951},{"date":"2026-05-29","close":213.0567},{"date":"2026-06-01","close":206.4372},{"date":"2026-06-02","close":205.3837},{"date":"2026-06-03","close":206.3875},{"date":"2026-06-04","close":206.2683},{"date":"2026-06-05","close":209.4588},{"date":"2026-06-08","close":206.7056},{"date":"2026-06-09","close":216.0484},{"date":"2026-06-10","close":214.8756},{"date":"2026-06-11","close":219.7061},{"date":"2026-06-12","close":219.4377},{"date":"2026-06-15","close":218.8513},{"date":"2026-06-16","close":222.658},{"date":"2026-06-17","close":215.949},{"date":"2026-06-18","close":220.8491},{"date":"2026-06-22","close":213.0965},{"date":"2026-06-23","close":212.2417},{"date":"2026-06-24","close":220.1036},{"date":"2026-06-25","close":220.5807},{"date":"2026-06-26","close":221.1274},{"date":"2026-06-29","close":218.3146},{"date":"2026-06-30","close":219.1495},{"date":"2026-07-01","close":220.5708},{"date":"2026-07-02","close":226.1169},{"date":"2026-07-06","close":222.4195},{"date":"2026-07-07","close":219.557},{"date":"2026-07-08","close":211.5559},{"date":"2026-07-09","close":211.705},{"date":"2026-07-10","close":210.3433},{"date":"2026-07-13","close":206.4372},{"date":"2026-07-14","close":206.4174},{"date":"2026-07-15","close":208.3853},{"date":"2026-07-16","close":214.8458},{"date":"2026-07-17","close":207.461},{"date":"2026-07-20","close":203.4654},{"date":"2026-07-21","close":202.2727},{"date":"2026-07-22","close":204.35},{"date":"2026-07-23","close":201.92},{"date":"2026-07-24","close":207.64},{"date":"2026-07-27","close":211.55},{"date":"2026-07-28","close":218.24},{"date":"2026-07-29","close":215.68},{"date":"2026-07-30","close":210.08},{"date":"2026-07-31","close":207.81},{"date":"2026-08-03","close":212.06},{"date":"2026-08-04","close":218.08},{"date":"2026-08-05","close":219.94},{"date":"2026-08-06","close":218.4},{"date":"2026-08-07","close":223.35},{"date":"2026-08-10","close":218.88},{"date":"2026-08-11","close":221.25},{"date":"2026-08-12","close":215.97},{"date":"2026-08-13","close":218.22},{"date":"2026-08-14","close":218.47},{"date":"2026-08-17","close":215.81},{"date":"2026-08-18","close":215.64},{"date":"2026-08-19","close":220.0},{"date":"2026-08-20","close":217.34},{"date":"2026-08-21","close":216.09},{"date":"2026-08-24","close":216.98},{"date":"2026-08-25","close":214.6},{"date":"2026-08-26","close":210.36},{"date":"2026-08-27","close":206.74},{"date":"2026-08-28","close":208.05},{"date":"2026-08-31","close":204.7},{"date":"2026-09-01","close":200.05},{"date":"2026-09-02","close":199.84},{"date":"2026-09-03","close":201.9},{"date":"2026-09-04","close":204.45},{"date":"2026-09-08","close":200.8},{"date":"2026-09-09","close":198.6},{"date":"2026-09-10","close":196.59},{"date":"2026-09-11","close":196.82},{"date":"2026-09-14","close":198.17},{"date":"2026-09-15","close":194.61},{"date":"2026-09-16","close":194.1},{"date":"2026-09-17","close":194.19},{"date":"2026-09-18","close":192.49},{"date":"2026-09-21","close":190.98},{"date":"2026-09-22","close":196.08},{"date":"2026-09-23","close":191.36},{"date":"2026-09-24","close":188.49},{"date":"2026-09-25","close":189.28},{"date":"2026-09-28","close":187.66},{"date":"2026-09-29","close":187.26},{"date":"2026-09-30","close":184.29},{"date":"2026-10-01","close":182.38},{"date":"2026-10-02","close":180.8},{"date":"2026-10-05","close":179.5},{"date":"2026-10-06","close":183.67},{"date":"2026-10-07","close":181.54},{"date":"2026-10-08","close":188.85},{"date":"2026-10-09","close":186.0},{"date":"2026-10-12","close":185.57},{"date":"2026-10-13","close":188.74},{"date":"2026-10-14","close":188.31},{"date":"2026-10-15","close":195.72},{"date":"2026-10-16","close":197.38},{"date":"2026-10-19","close":195.92},{"date":"2026-10-20","close":198.53},{"date":"2026-10-21","close":196.56},{"date":"2026-10-22","close":204.365}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":204.37,"low_30d":178.45,"support":181.06,"high_30d":204.52,"change_1d":4.0,"change_7d":3.5,"change_30d":3.8,"resistance":201.91,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":17.52,"quarter":"2025-Q1"},{"pbr":null,"per":19.68,"quarter":"2025-Q2"},{"pbr":null,"per":21.38,"quarter":"2025-Q3"},{"pbr":null,"per":21.05,"quarter":"2025-Q4"},{"pbr":null,"per":18.4,"quarter":"2026-Q1"},{"pbr":null,"per":18.15,"quarter":"2026-Q2"},{"pbr":null,"per":19.16,"quarter":"2026-Q3"},{"pbr":null,"per":21.49,"quarter":"2026-Q4"},{"pbr":null,"per":19.14,"quarter":"2027-Q1"},{"pbr":266.07,"per":16.48,"quarter":"현재"}],"timeline":[{"close":218.1031,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":236.0022,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":252.758,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":252.1269,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":217.9008,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":219.0955,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":234.514,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":264.1436,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null},{"close":237.3382,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":19.55,"per_5y_low":17.52,"current_pbr":266.07,"current_per":16.48,"pbr_5y_high":null,"per_5y_high":21.49,"pbr_5y_median":null,"per_5y_median":19.16,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":0.0,"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":["전분기 대비 매출 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 76 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"Home Improvement Retail"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +12.1%"},"momentum":{"grade":"C","reason":"RSI 76"},"valuation":{"grade":"C","reason":"PER 16.48x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.96,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.0,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":30.7,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"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":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":32.68,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.55,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.51,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":17.52,"close":218.1031,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":null,"per":19.68,"close":236.0022,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":null,"per":21.38,"close":252.758,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":null,"per":21.05,"close":252.1269,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":18.4,"close":217.9008,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":null,"per":18.15,"close":219.0955,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":19.16,"close":234.514,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":null,"per":21.49,"close":264.1436,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":null,"per":19.14,"close":237.3382,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q1","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"16.5배"},{"label":"PBR","value":"266.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3.03,"pbr":null,"per":20.83,"roa":0.02963178682586775,"roe":0.0,"revenue":23078000000.0,"market_cap":138599891000.0,"net_income":1628000000.0,"fiscal_year":2027,"report_date":"2026-04-30","gross_margin":0.3268480804229136,"total_assets":54941000000.0,"total_equity":-9270000000.0,"profit_margin":0.07054337464251668,"dividend_yield":2.21,"fiscal_quarter":"Q1","operating_income":2554000000.0,"operating_margin":0.11066816881878845},{"eps":1.98,"pbr":null,"per":null,"roa":0.018450797872340427,"roe":null,"revenue":20584000000.0,"market_cap":null,"net_income":999000000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.39156626506024095,"total_assets":54144000000.0,"total_equity":-9917000000.0,"profit_margin":0.0485328410415857,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1709000000.0,"operating_margin":0.08302565099106102},{"eps":3.06,"pbr":321.82,"per":17.48,"roa":0.03023216657624455,"roe":null,"revenue":20813000000.0,"market_cap":116727292000.0,"net_income":1616000000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.31907942151539903,"total_assets":53453000000.0,"total_equity":-10382000000.0,"profit_margin":0.07764378032960169,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2481000000.0,"operating_margin":0.11920434343919666},{"eps":4.33,"pbr":null,"per":null,"roa":0.051443772257261766,"roe":null,"revenue":23959000000.0,"market_cap":null,"net_income":2398000000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.31904503526858385,"total_assets":46614000000.0,"total_equity":-11400000000.0,"profit_margin":0.1000876497349639,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3469000000.0,"operating_margin":0.1447890145665512},{"eps":2.92,"pbr":null,"per":null,"roa":0.03616768050780217,"roe":null,"revenue":20930000000.0,"market_cap":null,"net_income":1641000000.0,"fiscal_year":2026,"report_date":"2025-04-30","gross_margin":0.3124701385570951,"total_assets":45372000000.0,"total_equity":-13254000000.0,"profit_margin":0.07840420449116102,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2494000000.0,"operating_margin":0.11915910176779743},{"eps":1.93,"pbr":null,"per":null,"roa":0.02521705965494806,"roe":null,"revenue":18553000000.0,"market_cap":null,"net_income":1124000000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.30464075890691533,"total_assets":44573000000.0,"total_equity":-14231000000.0,"profit_margin":0.06058319409259958,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1750000000.0,"operating_margin":0.09432436802673422},{"eps":2.89,"pbr":null,"per":null,"roa":0.03788302080772411,"roe":null,"revenue":20170000000.0,"market_cap":null,"net_income":1695000000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.3154685176003966,"total_assets":44743000000.0,"total_equity":-13419000000.0,"profit_margin":0.08403569657907783,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2482000000.0,"operating_margin":0.12305404065443729},{"eps":4.1,"pbr":null,"per":null,"roa":0.05303333778430587,"roe":null,"revenue":23586000000.0,"market_cap":null,"net_income":2383000000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.3167981005681336,"total_assets":44934000000.0,"total_equity":-13763000000.0,"profit_margin":0.10103451199864326,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3404000000.0,"operating_margin":0.14432290341728143},{"eps":3.06,"pbr":null,"per":null,"roa":0.03868621183731952,"roe":null,"revenue":21364000000.0,"market_cap":null,"net_income":1755000000.0,"fiscal_year":2025,"report_date":"2024-04-30","gross_margin":0.3118329900767646,"total_assets":45365000000.0,"total_equity":-14606000000.0,"profit_margin":0.08214753791424827,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2653000000.0,"operating_margin":0.12418086500655308},{"eps":1.77,"pbr":null,"per":null,"roa":0.023526155549404928,"roe":null,"revenue":18602000000.0,"market_cap":null,"net_income":1020000000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.3001827760455865,"total_assets":43356000000.0,"total_equity":-15050000000.0,"profit_margin":0.054832813675948826,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1766000000.0,"operating_margin":0.09493602838404473},{"eps":3.06,"pbr":null,"per":null,"roa":0.04169900515063854,"roe":null,"revenue":20471000000.0,"market_cap":null,"net_income":1773000000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.3154218162278345,"total_assets":42519000000.0,"total_equity":-15147000000.0,"profit_margin":0.08661032680377119,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2696000000.0,"operating_margin":0.13169850031752234},{"eps":4.56,"pbr":null,"per":null,"roa":0.06003908268008356,"roe":null,"revenue":24956000000.0,"market_cap":null,"net_income":2673000000.0,"fiscal_year":2024,"report_date":"2023-07-31","gross_margin":0.31944221830421543,"total_assets":44521000000.0,"total_equity":-14732000000.0,"profit_margin":0.10710851097932361,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3886000000.0,"operating_margin":0.15571405673986216}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":12.45,"per":17.52,"date":"2024-04","close":218.1,"source":"reported"},{"eps":12.45,"per":17.0,"date":"2024-05","close":211.69,"source":"reported"},{"eps":12.45,"per":16.94,"date":"2024-06","close":210.9,"source":"reported"},{"eps":11.99,"per":19.68,"date":"2024-07","close":236.0,"source":"reported"},{"eps":11.99,"per":19.92,"date":"2024-08","close":238.88,"source":"reported"},{"eps":11.99,"per":21.71,"date":"2024-09","close":260.36,"source":"reported"},{"eps":11.82,"per":21.38,"date":"2024-10","close":252.76,"source":"reported"},{"eps":11.82,"per":22.25,"date":"2024-11","close":262.99,"source":"reported"},{"eps":11.82,"per":20.16,"date":"2024-12","close":238.25,"source":"reported"},{"eps":11.98,"per":21.05,"date":"2025-01","close":252.13,"source":"reported"},{"eps":11.98,"per":20.12,"date":"2025-02","close":241.07,"source":"reported"},{"eps":11.98,"per":18.88,"date":"2025-03","close":226.13,"source":"reported"},{"eps":11.84,"per":18.4,"date":"2025-04","close":217.9,"source":"reported"},{"eps":11.84,"per":18.58,"date":"2025-05","close":220.02,"source":"reported"},{"eps":11.84,"per":18.26,"date":"2025-06","close":216.25,"source":"reported"},{"eps":12.07,"per":18.15,"date":"2025-07","close":219.1,"source":"reported"},{"eps":12.07,"per":20.95,"date":"2025-08","close":252.9,"source":"reported"},{"eps":12.07,"per":20.4,"date":"2025-09","close":246.28,"source":"reported"},{"eps":12.24,"per":19.16,"date":"2025-10","close":234.51,"source":"reported"},{"eps":12.24,"per":19.51,"date":"2025-11","close":238.8,"source":"reported"},{"eps":12.24,"per":19.4,"date":"2025-12","close":237.5,"source":"reported"},{"eps":12.29,"per":21.49,"date":"2026-01","close":264.14,"source":"reported"},{"eps":12.29,"per":21.29,"date":"2026-02","close":261.68,"source":"reported"},{"eps":12.29,"per":19.02,"date":"2026-03","close":233.7,"source":"reported"},{"eps":12.4,"per":19.14,"date":"2026-04","close":237.34,"source":"reported"},{"eps":12.4,"per":17.18,"date":"2026-05","close":213.06,"source":"reported"},{"eps":12.4,"per":17.67,"date":"2026-06","close":219.15,"source":"reported"},{"eps":12.4,"per":16.76,"date":"2026-07","close":207.81,"source":"reported"},{"eps":12.4,"per":16.51,"date":"2026-08","close":204.7,"source":"reported"},{"eps":12.4,"per":14.86,"date":"2026-09","close":184.29,"source":"reported"},{"eps":12.4,"per":16.48,"date":"2026-10","close":204.37,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.03,"std":1.81,"count":31,"current":16.48,"lower_1sd":17.22,"upper_1sd":20.83},"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":"Lowe's Companies, Inc.","phase":"above-fold","symbol_resolved":true}