{"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":"2026-10-23T10:02:25.300689+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.6,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","unit":"%","value":28.2,"direction":"higher_better","percentile":79}],"summary":"매출 +15.6%","percentile":76},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":78.3,"direction":null,"percentile":78},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":5.5,"direction":"higher_better","percentile":64}],"summary":"RSI 78","percentile":71},"valuation":{"grade":"C","metrics":[],"summary":"PER 26.61x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":31.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":21.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.83,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.96,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":20.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.8x, 순차입금비율 1.0x","percentile":50}},"signals":[],"summary":"Norfolk Southern Corporation(NSC)은 Industrials 섹터 US 시장 종목입니다, 시가총액 758.51억. 현재가 $337.73, 전일 대비 +2.9%, 30일 +5.5%. PER 26.6배 / ROE 4.5%. 기술적 시그널: RSI 78(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":1.8,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.80%","value_pct":1.8},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":47.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.96,"direction":"lower_better","percentile":null}],"summary":"배당성향 48%로 낮아 안정적","percentile":63},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.8},"catalysts":["전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":2.088942920347961,"grade":"C","trend":"상승","atr_14":5.132621428571424,"rsi_14":78.32704929479127,"sma_20":319.35575,"sma_60":328.42258333333325,"comment":"상승 추세, RSI 78","analysis":"RSI(14) 78.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.09)가 시그널선(-0.34)을 상회합니다(골든크로스). SMA20 319, SMA60 328 — 혼조세입니다. 볼린저밴드 306~333 (현재 위치 116%).","bb_lower":305.5135524595081,"bb_upper":333.1979475404919,"macd_signal":-0.33909322384671636},"change_pct":3.09,"chart_data":[{"date":"2024-10-23","open":250.51,"high":251.73,"low":246.46,"close":248.07,"volume":1568100,"rsi_14":61.71,"sma_20":249.27,"sma_60":247.42,"sma_120":236.27},{"date":"2024-10-24","open":248.91,"high":250.31,"low":242.96,"close":244.63,"volume":1400800,"rsi_14":55.27,"sma_20":249.73,"sma_60":247.48,"sma_120":236.42},{"date":"2024-10-25","open":246.53,"high":246.83,"low":241.93,"close":242.38,"volume":1027400,"rsi_14":57.28,"sma_20":249.96,"sma_60":247.56,"sma_120":236.59},{"date":"2024-10-28","open":243.49,"high":245.12,"low":242.62,"close":244.8,"volume":964700,"rsi_14":59.93,"sma_20":250.21,"sma_60":247.73,"sma_120":236.77},{"date":"2024-10-29","open":244.29,"high":246.79,"low":242.4,"close":243.66,"volume":865000,"rsi_14":57.03,"sma_20":250.43,"sma_60":247.94,"sma_120":236.94},{"date":"2024-10-30","open":243.01,"high":245.62,"low":242.89,"close":243.98,"volume":1075300,"rsi_14":56.68,"sma_20":250.71,"sma_60":248.09,"sma_120":237.16},{"date":"2024-10-31","open":243.0,"high":245.53,"low":241.64,"close":241.75,"volume":1310000,"rsi_14":50.26,"sma_20":250.99,"sma_60":248.26,"sma_120":237.33},{"date":"2024-11-01","open":243.93,"high":246.08,"low":242.54,"close":242.73,"volume":749800,"rsi_14":45.91,"sma_20":251.1,"sma_60":248.4,"sma_120":237.49},{"date":"2024-11-04","open":242.59,"high":243.72,"low":238.93,"close":240.3,"volume":1089900,"rsi_14":42.96,"sma_20":251.29,"sma_60":248.53,"sma_120":237.63},{"date":"2024-11-05","open":240.27,"high":245.08,"low":239.63,"close":244.69,"volume":849600,"rsi_14":46.53,"sma_20":251.74,"sma_60":248.78,"sma_120":237.81},{"date":"2024-11-06","open":258.52,"high":269.43,"low":258.52,"close":268.85,"volume":3226400,"rsi_14":70.99,"sma_20":253.33,"sma_60":249.41,"sma_120":238.18},{"date":"2024-11-07","open":267.52,"high":267.74,"low":260.49,"close":262.74,"volume":1341900,"rsi_14":62.97,"sma_20":254.57,"sma_60":249.89,"sma_120":238.5},{"date":"2024-11-08","open":263.01,"high":268.02,"low":261.83,"close":263.67,"volume":1301700,"rsi_14":67.43,"sma_20":255.64,"sma_60":250.39,"sma_120":238.85},{"date":"2024-11-11","open":265.9,"high":268.28,"low":262.34,"close":263.13,"volume":1093400,"rsi_14":59.58,"sma_20":256.51,"sma_60":250.9,"sma_120":239.24},{"date":"2024-11-12","open":261.85,"high":262.24,"low":258.2,"close":259.58,"volume":1153200,"rsi_14":59.36,"sma_20":257.16,"sma_60":251.34,"sma_120":239.54},{"date":"2024-11-13","open":259.95,"high":262.04,"low":258.19,"close":261.33,"volume":771600,"rsi_14":64.62,"sma_20":257.84,"sma_60":251.82,"sma_120":239.9},{"date":"2024-11-14","open":259.37,"high":260.81,"low":255.94,"close":256.97,"volume":1223500,"rsi_14":62.13,"sma_20":258.67,"sma_60":252.2,"sma_120":240.22},{"date":"2024-11-15","open":254.61,"high":258.56,"low":252.63,"close":253.57,"volume":1152100,"rsi_14":56.69,"sma_20":259.11,"sma_60":252.61,"sma_120":240.54},{"date":"2024-11-18","open":252.88,"high":256.32,"low":252.49,"close":254.5,"volume":794800,"rsi_14":58.59,"sma_20":259.82,"sma_60":252.97,"sma_120":240.9},{"date":"2024-11-19","open":252.2,"high":253.63,"low":249.86,"close":252.06,"volume":981100,"rsi_14":55.88,"sma_20":259.78,"sma_60":253.26,"sma_120":241.22},{"date":"2024-11-20","open":252.92,"high":253.94,"low":250.54,"close":251.31,"volume":922500,"rsi_14":57.36,"sma_20":259.88,"sma_60":253.42,"sma_120":241.51},{"date":"2024-11-21","open":251.39,"high":256.94,"low":250.55,"close":256.48,"volume":1199000,"rsi_14":61.29,"sma_20":260.42,"sma_60":253.66,"sma_120":241.84},{"date":"2024-11-22","open":258.25,"high":261.5,"low":257.67,"close":261.03,"volume":1314400,"rsi_14":66.44,"sma_20":261.31,"sma_60":253.94,"sma_120":242.24},{"date":"2024-11-25","open":263.28,"high":268.54,"low":262.95,"close":267.81,"volume":1747400,"rsi_14":67.67,"sma_20":262.43,"sma_60":254.27,"sma_120":242.68},{"date":"2024-11-26","open":266.49,"high":268.42,"low":263.69,"close":267.96,"volume":1185800,"rsi_14":48.93,"sma_20":263.61,"sma_60":254.63,"sma_120":243.1},{"date":"2024-11-27","open":267.83,"high":269.12,"low":266.76,"close":267.27,"volume":626700,"rsi_14":56.29,"sma_20":264.75,"sma_60":254.89,"sma_120":243.53},{"date":"2024-11-29","open":265.89,"high":269.39,"low":265.7,"close":267.73,"volume":655600,"rsi_14":55.71,"sma_20":266.02,"sma_60":255.27,"sma_120":243.95},{"date":"2024-12-02","open":266.54,"high":266.79,"low":262.21,"close":264.72,"volume":1029100,"rsi_14":52.09,"sma_20":267.15,"sma_60":255.65,"sma_120":244.35},{"date":"2024-12-03","open":264.64,"high":265.01,"low":260.17,"close":262.17,"volume":754100,"rsi_14":53.5,"sma_20":268.28,"sma_60":255.87,"sma_120":244.74},{"date":"2024-12-04","open":261.27,"high":262.03,"low":256.93,"close":259.75,"volume":848200,"rsi_14":47.9,"sma_20":269.05,"sma_60":256.05,"sma_120":245.12},{"date":"2024-12-05","open":260.28,"high":260.6,"low":255.92,"close":256.23,"volume":725200,"rsi_14":49.0,"sma_20":268.4,"sma_60":256.22,"sma_120":245.49},{"date":"2024-12-06","open":257.47,"high":258.28,"low":252.52,"close":253.1,"volume":754500,"rsi_14":49.36,"sma_20":267.91,"sma_60":256.32,"sma_120":245.82},{"date":"2024-12-09","open":252.52,"high":253.85,"low":248.91,"close":249.28,"volume":1445000,"rsi_14":43.38,"sma_20":267.16,"sma_60":256.5,"sma_120":246.11},{"date":"2024-12-10","open":248.48,"high":251.2,"low":245.08,"close":248.54,"volume":1426400,"rsi_14":45.33,"sma_20":266.41,"sma_60":256.65,"sma_120":246.37},{"date":"2024-12-11","open":248.39,"high":249.29,"low":239.37,"close":239.97,"volume":2214400,"rsi_14":37.56,"sma_20":265.4,"sma_60":256.67,"sma_120":246.56},{"date":"2024-12-12","open":240.85,"high":243.04,"low":238.84,"close":241.0,"volume":1600800,"rsi_14":31.31,"sma_20":264.36,"sma_60":256.65,"sma_120":246.8},{"date":"2024-12-13","open":241.22,"high":241.91,"low":238.93,"close":238.97,"volume":1068300,"rsi_14":21.64,"sma_20":263.43,"sma_60":256.56,"sma_120":247.08},{"date":"2024-12-16","open":238.97,"high":239.82,"low":233.95,"close":235.67,"volume":1276600,"rsi_14":4.63,"sma_20":262.51,"sma_60":256.48,"sma_120":247.33},{"date":"2024-12-17","open":234.24,"high":237.79,"low":233.88,"close":235.33,"volume":1556000,"rsi_14":4.17,"sma_20":261.52,"sma_60":256.42,"sma_120":247.6},{"date":"2024-12-18","open":235.39,"high":237.71,"low":230.52,"close":230.8,"volume":1759000,"rsi_14":3.76,"sma_20":260.42,"sma_60":256.26,"sma_120":247.8},{"date":"2024-12-19","open":229.55,"high":232.28,"low":223.73,"close":223.81,"volume":1635300,"rsi_14":2.24,"sma_20":259.01,"sma_60":256.05,"sma_120":247.93},{"date":"2024-12-20","open":224.58,"high":229.78,"low":223.23,"close":227.26,"volume":2698700,"rsi_14":9.64,"sma_20":257.5,"sma_60":255.88,"sma_120":248.09},{"date":"2024-12-23","open":227.07,"high":229.58,"low":225.83,"close":228.83,"volume":1409200,"rsi_14":13.31,"sma_20":255.84,"sma_60":255.7,"sma_120":248.25},{"date":"2024-12-24","open":229.07,"high":230.92,"low":227.21,"close":230.92,"volume":518700,"rsi_14":18.03,"sma_20":253.94,"sma_60":255.53,"sma_120":248.43},{"date":"2024-12-26","open":229.67,"high":231.02,"low":229.42,"close":230.2,"volume":605500,"rsi_14":19.23,"sma_20":252.0,"sma_60":255.35,"sma_120":248.63},{"date":"2024-12-27","open":228.15,"high":231.3,"low":226.85,"close":228.32,"volume":526200,"rsi_14":19.82,"sma_20":249.99,"sma_60":255.15,"sma_120":248.8},{"date":"2024-12-30","open":226.69,"high":227.47,"low":224.38,"close":226.62,"volume":643200,"rsi_14":20.89,"sma_20":247.87,"sma_60":254.96,"sma_120":248.96},{"date":"2024-12-31","open":227.28,"high":229.48,"low":226.92,"close":227.79,"volume":942500,"rsi_14":23.64,"sma_20":245.97,"sma_60":254.74,"sma_120":249.07},{"date":"2025-01-02","open":230.51,"high":230.51,"low":226.01,"close":227.69,"volume":1049100,"rsi_14":30.13,"sma_20":244.19,"sma_60":254.59,"sma_120":249.19},{"date":"2025-01-03","open":228.15,"high":230.01,"low":226.69,"close":228.94,"volume":1001300,"rsi_14":30.61,"sma_20":242.61,"sma_60":254.46,"sma_120":249.25},{"date":"2025-01-06","open":230.51,"high":233.32,"low":229.13,"close":229.98,"volume":1112300,"rsi_14":35.08,"sma_20":241.25,"sma_60":254.33,"sma_120":249.27},{"date":"2025-01-07","open":230.99,"high":232.3,"low":229.03,"close":230.76,"volume":760800,"rsi_14":41.1,"sma_20":240.1,"sma_60":254.19,"sma_120":249.3},{"date":"2025-01-08","open":228.87,"high":230.66,"low":227.33,"close":229.94,"volume":850300,"rsi_14":40.39,"sma_20":239.11,"sma_60":253.97,"sma_120":249.35},{"date":"2025-01-10","open":226.97,"high":230.39,"low":226.15,"close":227.05,"volume":1022500,"rsi_14":42.91,"sma_20":238.0,"sma_60":253.64,"sma_120":249.4},{"date":"2025-01-13","open":227.0,"high":230.99,"low":226.38,"close":230.37,"volume":894500,"rsi_14":64.41,"sma_20":237.5,"sma_60":253.36,"sma_120":249.48},{"date":"2025-01-14","open":231.48,"high":232.79,"low":230.4,"close":232.2,"volume":960500,"rsi_14":61.68,"sma_20":237.05,"sma_60":253.08,"sma_120":249.61},{"date":"2025-01-15","open":235.72,"high":236.0,"low":231.94,"close":233.28,"volume":940800,"rsi_14":60.78,"sma_20":236.76,"sma_60":252.95,"sma_120":249.76},{"date":"2025-01-16","open":233.14,"high":240.51,"low":232.35,"close":239.84,"volume":1269900,"rsi_14":67.75,"sma_20":236.97,"sma_60":252.86,"sma_120":249.97},{"date":"2025-01-17","open":240.7,"high":240.7,"low":237.64,"close":238.12,"volume":1024000,"rsi_14":65.16,"sma_20":237.12,"sma_60":252.82,"sma_120":249.95},{"date":"2025-01-21","open":239.32,"high":246.1,"low":239.32,"close":244.44,"volume":1513400,"rsi_14":76.35,"sma_20":237.82,"sma_60":252.67,"sma_120":249.99},{"date":"2025-01-22","open":243.32,"high":246.31,"low":241.8,"close":244.44,"volume":1724200,"rsi_14":80.87,"sma_20":238.88,"sma_60":252.59,"sma_120":250.0},{"date":"2025-01-23","open":248.62,"high":250.19,"low":244.88,"close":248.6,"volume":1567000,"rsi_14":82.66,"sma_20":239.98,"sma_60":252.63,"sma_120":250.06},{"date":"2025-01-24","open":246.16,"high":248.45,"low":243.9,"close":247.17,"volume":1385800,"rsi_14":79.35,"sma_20":240.93,"sma_60":252.69,"sma_120":250.13},{"date":"2025-01-27","open":248.46,"high":253.55,"low":245.65,"close":252.11,"volume":1487500,"rsi_14":81.42,"sma_20":242.02,"sma_60":252.8,"sma_120":250.26},{"date":"2025-01-28","open":249.39,"high":251.73,"low":244.42,"close":244.89,"volume":2207200,"rsi_14":67.31,"sma_20":242.77,"sma_60":252.79,"sma_120":250.37},{"date":"2025-01-29","open":256.95,"high":262.06,"low":248.59,"close":249.18,"volume":2255100,"rsi_14":69.78,"sma_20":243.85,"sma_60":252.86,"sma_120":250.48},{"date":"2025-01-30","open":251.96,"high":252.69,"low":246.68,"close":249.63,"volume":1415600,"rsi_14":71.32,"sma_20":245.03,"sma_60":252.97,"sma_120":250.62},{"date":"2025-01-31","open":249.59,"high":252.58,"low":247.74,"close":247.78,"volume":1475200,"rsi_14":72.96,"sma_20":246.06,"sma_60":253.06,"sma_120":250.73},{"date":"2025-02-03","open":242.75,"high":246.95,"low":239.98,"close":242.95,"volume":1338600,"rsi_14":63.48,"sma_20":246.85,"sma_60":253.11,"sma_120":250.82},{"date":"2025-02-04","open":243.12,"high":246.41,"low":242.61,"close":245.47,"volume":828900,"rsi_14":64.02,"sma_20":247.7,"sma_60":253.12,"sma_120":250.95},{"date":"2025-02-05","open":246.17,"high":246.52,"low":244.6,"close":245.08,"volume":774700,"rsi_14":62.63,"sma_20":248.48,"sma_60":252.71,"sma_120":251.06},{"date":"2025-02-06","open":246.42,"high":246.42,"low":242.77,"close":244.08,"volume":830900,"rsi_14":55.16,"sma_20":249.17,"sma_60":252.39,"sma_120":251.14},{"date":"2025-02-07","open":245.14,"high":246.28,"low":242.17,"close":243.07,"volume":725400,"rsi_14":54.37,"sma_20":249.78,"sma_60":252.02,"sma_120":251.2},{"date":"2025-02-10","open":244.45,"high":248.18,"low":243.97,"close":247.3,"volume":1204000,"rsi_14":51.94,"sma_20":250.75,"sma_60":251.72,"sma_120":251.31},{"date":"2025-02-11","open":247.19,"high":250.8,"low":246.45,"close":250.24,"volume":1036800,"rsi_14":55.25,"sma_20":251.7,"sma_60":251.54,"sma_120":251.44},{"date":"2025-02-12","open":245.07,"high":250.22,"low":245.07,"close":247.77,"volume":876500,"rsi_14":47.35,"sma_20":252.44,"sma_60":251.28,"sma_120":251.55},{"date":"2025-02-13","open":247.56,"high":252.02,"low":246.54,"close":251.0,"volume":880400,"rsi_14":52.9,"sma_20":253.28,"sma_60":251.16,"sma_120":251.68},{"date":"2025-02-14","open":251.71,"high":253.61,"low":249.33,"close":249.8,"volume":908800,"rsi_14":45.29,"sma_20":253.73,"sma_60":251.07,"sma_120":251.84},{"date":"2025-02-18","open":250.2,"high":252.32,"low":248.1,"close":252.17,"volume":935900,"rsi_14":58.7,"sma_20":254.38,"sma_60":251.0,"sma_120":251.99},{"date":"2025-02-19","open":250.71,"high":251.86,"low":242.01,"close":243.02,"volume":2441000,"rsi_14":40.39,"sma_20":254.24,"sma_60":250.83,"sma_120":252.04},{"date":"2025-02-20","open":242.55,"high":243.74,"low":240.27,"close":243.37,"volume":1208400,"rsi_14":40.24,"sma_20":254.12,"sma_60":250.67,"sma_120":252.05},{"date":"2025-02-21","open":242.7,"high":242.95,"low":238.01,"close":241.76,"volume":1493700,"rsi_14":40.49,"sma_20":253.7,"sma_60":250.39,"sma_120":252.02},{"date":"2025-02-24","open":242.0,"high":242.67,"low":237.43,"close":238.19,"volume":1209400,"rsi_14":41.88,"sma_20":253.17,"sma_60":249.98,"sma_120":251.96},{"date":"2025-02-25","open":238.96,"high":241.34,"low":236.12,"close":239.17,"volume":2116600,"rsi_14":39.35,"sma_20":252.44,"sma_60":249.47,"sma_120":251.87},{"date":"2025-02-26","open":238.45,"high":238.88,"low":235.9,"close":236.2,"volume":1142700,"rsi_14":36.72,"sma_20":251.92,"sma_60":248.9,"sma_120":251.76},{"date":"2025-02-27","open":235.8,"high":238.58,"low":234.38,"close":236.32,"volume":876900,"rsi_14":37.9,"sma_20":251.2,"sma_60":248.34,"sma_120":251.62},{"date":"2025-02-28","open":238.25,"high":240.15,"low":235.54,"close":239.8,"volume":1099200,"rsi_14":45.77,"sma_20":250.62,"sma_60":247.84,"sma_120":251.56},{"date":"2025-03-03","open":240.91,"high":243.67,"low":237.31,"close":239.21,"volume":1112100,"rsi_14":38.46,"sma_20":250.12,"sma_60":247.38,"sma_120":251.52},{"date":"2025-03-04","open":236.98,"high":237.92,"low":232.65,"close":232.74,"volume":1137900,"rsi_14":27.3,"sma_20":249.52,"sma_60":246.86,"sma_120":251.37},{"date":"2025-03-05","open":234.19,"high":236.11,"low":231.09,"close":232.87,"volume":1497600,"rsi_14":29.43,"sma_20":248.81,"sma_60":246.37,"sma_120":251.21},{"date":"2025-03-06","open":232.15,"high":233.85,"low":229.97,"close":232.44,"volume":1178700,"rsi_14":22.23,"sma_20":248.1,"sma_60":245.94,"sma_120":251.08},{"date":"2025-03-07","open":232.48,"high":238.47,"low":231.51,"close":236.36,"volume":1221500,"rsi_14":31.41,"sma_20":247.63,"sma_60":245.63,"sma_120":250.98},{"date":"2025-03-10","open":235.22,"high":240.68,"low":231.97,"close":233.31,"volume":1969800,"rsi_14":24.39,"sma_20":247.13,"sma_60":245.34,"sma_120":250.92},{"date":"2025-03-11","open":232.46,"high":233.0,"low":226.57,"close":227.34,"volume":1499500,"rsi_14":26.69,"sma_20":246.11,"sma_60":244.95,"sma_120":250.8},{"date":"2025-03-12","open":224.42,"high":226.14,"low":220.07,"close":225.37,"volume":1893200,"rsi_14":24.47,"sma_20":244.84,"sma_60":244.68,"sma_120":250.68},{"date":"2025-03-13","open":226.07,"high":226.07,"low":220.57,"close":222.18,"volume":1470100,"rsi_14":23.42,"sma_20":243.52,"sma_60":244.34,"sma_120":250.5},{"date":"2025-03-14","open":224.07,"high":227.55,"low":222.61,"close":226.68,"volume":1081000,"rsi_14":34.75,"sma_20":242.28,"sma_60":244.11,"sma_120":250.33},{"date":"2025-03-17","open":226.84,"high":230.0,"low":226.22,"close":228.72,"volume":909800,"rsi_14":36.54,"sma_20":241.2,"sma_60":243.97,"sma_120":250.22},{"date":"2025-03-18","open":229.45,"high":230.85,"low":225.96,"close":228.87,"volume":997600,"rsi_14":39.83,"sma_20":240.0,"sma_60":243.83,"sma_120":250.12},{"date":"2025-03-19","open":228.87,"high":230.28,"low":227.27,"close":228.98,"volume":735200,"rsi_14":39.81,"sma_20":239.29,"sma_60":243.78,"sma_120":250.02},{"date":"2025-03-20","open":227.14,"high":229.43,"low":226.39,"close":227.89,"volume":959300,"rsi_14":32.28,"sma_20":238.49,"sma_60":243.83,"sma_120":249.94},{"date":"2025-03-21","open":225.95,"high":227.04,"low":223.43,"close":226.14,"volume":1248300,"rsi_14":31.21,"sma_20":237.69,"sma_60":243.79,"sma_120":249.84},{"date":"2025-03-24","open":229.35,"high":230.76,"low":228.54,"close":229.85,"volume":1294900,"rsi_14":45.49,"sma_20":237.26,"sma_60":243.79,"sma_120":249.75},{"date":"2025-03-25","open":229.43,"high":230.69,"low":227.68,"close":228.34,"volume":939900,"rsi_14":43.22,"sma_20":236.71,"sma_60":243.72,"sma_120":249.62},{"date":"2025-03-26","open":228.23,"high":230.05,"low":226.61,"close":230.05,"volume":1276700,"rsi_14":46.57,"sma_20":236.39,"sma_60":243.7,"sma_120":249.52},{"date":"2025-03-27","open":230.52,"high":231.5,"low":228.65,"close":229.52,"volume":1260800,"rsi_14":39.07,"sma_20":236.05,"sma_60":243.7,"sma_120":249.42},{"date":"2025-03-28","open":229.14,"high":229.24,"low":224.73,"close":224.97,"volume":835300,"rsi_14":37.28,"sma_20":235.29,"sma_60":243.65,"sma_120":249.3},{"date":"2025-03-31","open":224.64,"high":232.37,"low":224.61,"close":231.12,"volume":1682600,"rsi_14":55.73,"sma_20":234.87,"sma_60":243.68,"sma_120":249.21},{"date":"2025-04-01","open":228.89,"high":231.05,"low":226.76,"close":230.88,"volume":788700,"rsi_14":58.83,"sma_20":234.78,"sma_60":243.72,"sma_120":249.15},{"date":"2025-04-02","open":228.03,"high":233.5,"low":228.03,"close":232.8,"volume":827100,"rsi_14":67.72,"sma_20":234.77,"sma_60":243.76,"sma_120":249.11},{"date":"2025-04-03","open":226.35,"high":227.13,"low":214.68,"close":215.4,"volume":2057600,"rsi_14":36.84,"sma_20":233.9,"sma_60":243.49,"sma_120":248.91},{"date":"2025-04-04","open":212.34,"high":214.25,"low":205.12,"close":205.83,"volume":2308400,"rsi_14":27.29,"sma_20":232.33,"sma_60":243.04,"sma_120":248.62},{"date":"2025-04-07","open":203.48,"high":211.89,"low":196.75,"close":203.02,"volume":2229800,"rsi_14":25.63,"sma_20":230.78,"sma_60":242.56,"sma_120":248.27},{"date":"2025-04-08","open":209.66,"high":210.31,"low":197.65,"close":201.35,"volume":1622600,"rsi_14":24.7,"sma_20":229.45,"sma_60":242.1,"sma_120":247.87},{"date":"2025-04-09","open":198.82,"high":217.25,"low":198.04,"close":216.65,"volume":3668100,"rsi_14":41.83,"sma_20":229.0,"sma_60":241.85,"sma_120":247.6},{"date":"2025-04-10","open":213.67,"high":213.67,"low":205.77,"close":210.25,"volume":1519800,"rsi_14":39.18,"sma_20":228.39,"sma_60":241.45,"sma_120":247.27},{"date":"2025-04-11","open":209.89,"high":213.42,"low":206.79,"close":213.03,"volume":1401100,"rsi_14":38.4,"sma_20":227.69,"sma_60":241.08,"sma_120":247.02},{"date":"2025-04-14","open":215.75,"high":217.47,"low":214.02,"close":216.04,"volume":977000,"rsi_14":41.7,"sma_20":227.04,"sma_60":240.66,"sma_120":246.76},{"date":"2025-04-15","open":215.32,"high":218.38,"low":212.05,"close":212.45,"volume":843200,"rsi_14":38.41,"sma_20":226.2,"sma_60":240.19,"sma_120":246.51},{"date":"2025-04-16","open":211.12,"high":212.64,"low":207.1,"close":208.85,"volume":1275300,"rsi_14":36.92,"sma_20":225.17,"sma_60":239.56,"sma_120":246.12},{"date":"2025-04-17","open":209.49,"high":216.03,"low":209.31,"close":214.52,"volume":1362700,"rsi_14":43.48,"sma_20":224.48,"sma_60":239.03,"sma_120":245.81},{"date":"2025-04-21","open":212.45,"high":214.0,"low":209.58,"close":213.64,"volume":1496100,"rsi_14":38.32,"sma_20":223.84,"sma_60":238.41,"sma_120":245.52},{"date":"2025-04-22","open":215.77,"high":216.95,"low":212.72,"close":214.68,"volume":1895900,"rsi_14":39.29,"sma_20":223.07,"sma_60":237.83,"sma_120":245.26},{"date":"2025-04-23","open":219.56,"high":225.61,"low":216.46,"close":216.58,"volume":1853400,"rsi_14":39.28,"sma_20":222.46,"sma_60":237.2,"sma_120":245.0},{"date":"2025-04-24","open":213.71,"high":222.92,"low":212.07,"close":221.19,"volume":1798700,"rsi_14":54.61,"sma_20":222.01,"sma_60":236.78,"sma_120":244.79},{"date":"2025-04-25","open":218.98,"high":221.32,"low":215.15,"close":216.34,"volume":1306900,"rsi_14":59.05,"sma_20":221.34,"sma_60":236.19,"sma_120":244.53},{"date":"2025-04-28","open":215.8,"high":218.43,"low":214.48,"close":216.36,"volume":958700,"rsi_14":62.06,"sma_20":220.89,"sma_60":235.6,"sma_120":244.29},{"date":"2025-04-29","open":214.76,"high":219.23,"low":214.76,"close":217.95,"volume":1053000,"rsi_14":65.03,"sma_20":220.22,"sma_60":235.07,"sma_120":244.06},{"date":"2025-04-30","open":215.96,"high":219.16,"low":213.63,"close":218.63,"volume":1111400,"rsi_14":52.44,"sma_20":219.59,"sma_60":234.63,"sma_120":243.87},{"date":"2025-05-01","open":218.0,"high":219.33,"low":215.35,"close":216.4,"volume":1088600,"rsi_14":58.45,"sma_20":218.75,"sma_60":234.11,"sma_120":243.62},{"date":"2025-05-02","open":219.65,"high":221.67,"low":218.03,"close":220.27,"volume":1051000,"rsi_14":58.16,"sma_20":218.93,"sma_60":233.64,"sma_120":243.18},{"date":"2025-05-05","open":218.52,"high":221.09,"low":217.7,"close":218.23,"volume":749800,"rsi_14":51.22,"sma_20":219.5,"sma_60":233.16,"sma_120":242.77},{"date":"2025-05-06","open":215.99,"high":217.32,"low":214.08,"close":214.65,"volume":1023600,"rsi_14":51.26,"sma_20":220.03,"sma_60":232.65,"sma_120":242.33},{"date":"2025-05-07","open":215.51,"high":216.92,"low":214.9,"close":215.97,"volume":813500,"rsi_14":58.83,"sma_20":220.71,"sma_60":232.09,"sma_120":241.91},{"date":"2025-05-08","open":217.85,"high":222.61,"low":216.01,"close":219.99,"volume":1029100,"rsi_14":56.61,"sma_20":220.81,"sma_60":231.55,"sma_120":241.54},{"date":"2025-05-09","open":219.75,"high":220.86,"low":217.95,"close":219.43,"volume":718600,"rsi_14":57.2,"sma_20":221.22,"sma_60":231.04,"sma_120":241.16},{"date":"2025-05-12","open":228.57,"high":235.02,"low":228.13,"close":234.75,"volume":1491500,"rsi_14":70.68,"sma_20":222.26,"sma_60":230.74,"sma_120":240.95},{"date":"2025-05-13","open":234.19,"high":236.69,"low":233.89,"close":235.88,"volume":1645400,"rsi_14":70.16,"sma_20":223.2,"sma_60":230.48,"sma_120":240.77},{"date":"2025-05-14","open":234.7,"high":237.21,"low":233.58,"close":236.79,"volume":1456500,"rsi_14":67.43,"sma_20":224.37,"sma_60":230.19,"sma_120":240.6},{"date":"2025-05-15","open":236.51,"high":240.0,"low":236.46,"close":239.47,"volume":1355400,"rsi_14":78.2,"sma_20":225.87,"sma_60":230.11,"sma_120":240.47},{"date":"2025-05-16","open":240.54,"high":242.18,"low":238.81,"close":241.62,"volume":1090000,"rsi_14":79.34,"sma_20":227.18,"sma_60":230.05,"sma_120":240.36},{"date":"2025-05-19","open":239.02,"high":240.82,"low":238.67,"close":239.33,"volume":894500,"rsi_14":74.17,"sma_20":228.42,"sma_60":229.99,"sma_120":240.19},{"date":"2025-05-20","open":237.82,"high":241.26,"low":237.73,"close":239.63,"volume":1525100,"rsi_14":73.93,"sma_20":229.62,"sma_60":229.98,"sma_120":239.98},{"date":"2025-05-21","open":237.3,"high":238.7,"low":234.71,"close":235.06,"volume":1398500,"rsi_14":69.95,"sma_20":230.5,"sma_60":229.89,"sma_120":239.68},{"date":"2025-05-22","open":235.06,"high":236.57,"low":232.86,"close":235.27,"volume":957200,"rsi_14":68.25,"sma_20":231.15,"sma_60":229.85,"sma_120":239.37},{"date":"2025-05-23","open":232.06,"high":236.13,"low":232.06,"close":235.65,"volume":1414600,"rsi_14":72.09,"sma_20":232.06,"sma_60":229.81,"sma_120":239.08},{"date":"2025-05-27","open":238.23,"high":241.1,"low":236.73,"close":240.33,"volume":1204400,"rsi_14":81.69,"sma_20":233.21,"sma_60":229.8,"sma_120":238.82},{"date":"2025-05-28","open":240.98,"high":241.55,"low":238.0,"close":238.12,"volume":1070000,"rsi_14":76.74,"sma_20":234.17,"sma_60":229.75,"sma_120":238.57},{"date":"2025-05-29","open":238.96,"high":242.3,"low":238.23,"close":241.81,"volume":2178800,"rsi_14":76.56,"sma_20":235.29,"sma_60":229.88,"sma_120":238.37},{"date":"2025-05-30","open":242.19,"high":245.67,"low":241.18,"close":242.62,"volume":2785800,"rsi_14":78.05,"sma_20":236.55,"sma_60":230.03,"sma_120":238.2},{"date":"2025-06-02","open":240.17,"high":241.02,"low":237.41,"close":240.79,"volume":1183000,"rsi_14":60.85,"sma_20":237.6,"sma_60":230.14,"sma_120":238.04},{"date":"2025-06-03","open":239.62,"high":243.78,"low":239.26,"close":243.46,"volume":1407800,"rsi_14":62.9,"sma_20":238.88,"sma_60":230.24,"sma_120":237.94},{"date":"2025-06-04","open":243.73,"high":244.86,"low":241.54,"close":242.89,"volume":1193700,"rsi_14":60.51,"sma_20":240.32,"sma_60":230.38,"sma_120":237.86},{"date":"2025-06-05","open":243.47,"high":244.19,"low":240.72,"close":242.42,"volume":1044000,"rsi_14":55.51,"sma_20":241.67,"sma_60":230.61,"sma_120":237.78},{"date":"2025-06-06","open":246.34,"high":249.05,"low":244.62,"close":246.2,"volume":1145000,"rsi_14":58.05,"sma_20":243.0,"sma_60":230.94,"sma_120":237.81},{"date":"2025-06-09","open":246.84,"high":248.97,"low":245.41,"close":246.0,"volume":847200,"rsi_14":62.66,"sma_20":244.36,"sma_60":231.32,"sma_120":237.83},{"date":"2025-06-10","open":246.94,"high":253.25,"low":244.45,"close":248.31,"volume":2161700,"rsi_14":65.29,"sma_20":245.05,"sma_60":231.67,"sma_120":237.89},{"date":"2025-06-11","open":248.92,"high":248.92,"low":245.49,"close":246.75,"volume":1029000,"rsi_14":73.05,"sma_20":245.6,"sma_60":231.95,"sma_120":237.96},{"date":"2025-06-12","open":245.49,"high":247.07,"low":244.62,"close":246.89,"volume":985000,"rsi_14":72.97,"sma_20":246.12,"sma_60":232.23,"sma_120":238.03},{"date":"2025-06-13","open":245.74,"high":247.61,"low":243.33,"close":244.07,"volume":916900,"rsi_14":65.19,"sma_20":246.35,"sma_60":232.46,"sma_120":238.12},{"date":"2025-06-16","open":245.41,"high":248.06,"low":244.29,"close":247.54,"volume":1049000,"rsi_14":63.59,"sma_20":246.65,"sma_60":232.77,"sma_120":238.3},{"date":"2025-06-17","open":246.23,"high":248.17,"low":244.85,"close":245.86,"volume":1333300,"rsi_14":64.89,"sma_20":246.98,"sma_60":233.08,"sma_120":238.44},{"date":"2025-06-18","open":246.86,"high":249.74,"low":246.08,"close":248.32,"volume":1410900,"rsi_14":63.15,"sma_20":247.43,"sma_60":233.37,"sma_120":238.58},{"date":"2025-06-20","open":249.46,"high":250.86,"low":247.72,"close":248.57,"volume":1849300,"rsi_14":62.3,"sma_20":248.11,"sma_60":233.69,"sma_120":238.71},{"date":"2025-06-23","open":248.56,"high":252.19,"low":247.03,"close":251.9,"volume":1036000,"rsi_14":71.62,"sma_20":248.96,"sma_60":234.04,"sma_120":238.87},{"date":"2025-06-24","open":253.3,"high":253.58,"low":250.32,"close":252.77,"volume":1193300,"rsi_14":69.47,"sma_20":249.83,"sma_60":234.41,"sma_120":239.05},{"date":"2025-06-25","open":252.18,"high":252.73,"low":249.65,"close":250.56,"volume":922100,"rsi_14":65.01,"sma_20":250.35,"sma_60":234.82,"sma_120":239.23},{"date":"2025-06-26","open":251.59,"high":251.59,"low":247.94,"close":250.85,"volume":1402800,"rsi_14":66.63,"sma_20":251.0,"sma_60":235.13,"sma_120":239.41},{"date":"2025-06-27","open":251.24,"high":252.86,"low":249.55,"close":251.15,"volume":1905800,"rsi_14":61.31,"sma_20":251.48,"sma_60":235.45,"sma_120":239.58},{"date":"2025-06-30","open":251.26,"high":252.31,"low":250.38,"close":251.31,"volume":1466200,"rsi_14":62.14,"sma_20":251.92,"sma_60":235.74,"sma_120":239.75},{"date":"2025-07-01","open":251.12,"high":259.86,"low":250.76,"close":257.6,"volume":1309400,"rsi_14":67.98,"sma_20":252.78,"sma_60":236.44,"sma_120":239.96},{"date":"2025-07-02","open":257.96,"high":258.55,"low":255.56,"close":257.23,"volume":2002600,"rsi_14":71.26,"sma_20":253.48,"sma_60":237.29,"sma_120":240.17},{"date":"2025-07-03","open":257.65,"high":259.01,"low":257.17,"close":257.72,"volume":928500,"rsi_14":71.67,"sma_20":254.23,"sma_60":238.19,"sma_120":240.38},{"date":"2025-07-07","open":256.68,"high":257.55,"low":254.08,"close":255.25,"volume":870300,"rsi_14":72.7,"sma_20":254.89,"sma_60":239.09,"sma_120":240.6},{"date":"2025-07-08","open":254.57,"high":258.61,"low":253.94,"close":256.44,"volume":1222100,"rsi_14":69.92,"sma_20":255.41,"sma_60":239.74,"sma_120":240.79},{"date":"2025-07-09","open":256.8,"high":257.62,"low":255.3,"close":255.3,"volume":941900,"rsi_14":71.65,"sma_20":255.88,"sma_60":240.48,"sma_120":240.97},{"date":"2025-07-10","open":255.42,"high":260.17,"low":254.53,"close":258.34,"volume":902900,"rsi_14":72.38,"sma_20":256.39,"sma_60":241.23,"sma_120":241.16},{"date":"2025-07-11","open":256.24,"high":263.11,"low":256.2,"close":261.71,"volume":1718300,"rsi_14":75.76,"sma_20":257.15,"sma_60":241.98,"sma_120":241.32},{"date":"2025-07-14","open":260.61,"high":260.66,"low":256.24,"close":258.1,"volume":1553800,"rsi_14":62.01,"sma_20":257.73,"sma_60":242.74,"sma_120":241.47},{"date":"2025-07-15","open":258.1,"high":258.1,"low":254.55,"close":254.76,"volume":1120000,"rsi_14":53.53,"sma_20":258.27,"sma_60":243.5,"sma_120":241.53},{"date":"2025-07-16","open":256.24,"high":256.6,"low":252.8,"close":255.58,"volume":1083500,"rsi_14":59.34,"sma_20":258.68,"sma_60":244.17,"sma_120":241.6},{"date":"2025-07-17","open":259.29,"high":265.49,"low":259.2,"close":264.89,"volume":3024600,"rsi_14":69.56,"sma_20":259.65,"sma_60":245.02,"sma_120":241.71},{"date":"2025-07-18","open":272.96,"high":274.9,"low":268.77,"close":271.62,"volume":6134200,"rsi_14":74.18,"sma_20":260.84,"sma_60":245.96,"sma_120":241.9},{"date":"2025-07-21","open":273.1,"high":274.2,"low":270.83,"close":272.33,"volume":1689100,"rsi_14":74.51,"sma_20":262.05,"sma_60":246.89,"sma_120":242.04},{"date":"2025-07-22","open":274.62,"high":276.07,"low":271.91,"close":275.15,"volume":2041800,"rsi_14":72.27,"sma_20":263.23,"sma_60":247.78,"sma_120":242.28},{"date":"2025-07-23","open":275.4,"high":276.06,"low":273.28,"close":275.16,"volume":1703500,"rsi_14":72.97,"sma_20":264.37,"sma_60":248.75,"sma_120":242.47},{"date":"2025-07-24","open":282.75,"high":282.86,"low":270.23,"close":272.93,"volume":5379400,"rsi_14":68.66,"sma_20":265.51,"sma_60":249.69,"sma_120":242.65},{"date":"2025-07-25","open":272.45,"high":278.29,"low":270.55,"close":277.23,"volume":4530300,"rsi_14":75.79,"sma_20":266.85,"sma_60":250.68,"sma_120":242.87},{"date":"2025-07-28","open":277.2,"high":282.73,"low":276.98,"close":281.2,"volume":3822100,"rsi_14":77.27,"sma_20":268.38,"sma_60":251.72,"sma_120":243.17},{"date":"2025-07-29","open":269.32,"high":276.64,"low":267.94,"close":271.55,"volume":9749600,"rsi_14":66.41,"sma_20":269.47,"sma_60":252.65,"sma_120":243.38},{"date":"2025-07-30","open":272.8,"high":277.7,"low":272.09,"close":272.83,"volume":5866700,"rsi_14":65.25,"sma_20":270.3,"sma_60":253.56,"sma_120":243.6},{"date":"2025-07-31","open":271.24,"high":274.14,"low":270.67,"close":271.85,"volume":3690900,"rsi_14":61.53,"sma_20":271.1,"sma_60":254.49,"sma_120":243.82},{"date":"2025-08-01","open":270.07,"high":271.62,"low":268.37,"close":270.09,"volume":2727400,"rsi_14":62.19,"sma_20":271.72,"sma_60":255.42,"sma_120":244.04},{"date":"2025-08-04","open":271.75,"high":275.65,"low":270.92,"close":273.3,"volume":3123800,"rsi_14":69.05,"sma_20":272.63,"sma_60":256.39,"sma_120":244.24},{"date":"2025-08-05","open":273.58,"high":275.21,"low":272.64,"close":275.02,"volume":1778300,"rsi_14":69.62,"sma_20":273.56,"sma_60":257.32,"sma_120":244.44},{"date":"2025-08-06","open":275.69,"high":280.65,"low":274.27,"close":278.05,"volume":2281200,"rsi_14":65.13,"sma_20":274.7,"sma_60":258.31,"sma_120":244.68},{"date":"2025-08-07","open":279.5,"high":280.51,"low":274.49,"close":275.61,"volume":2187500,"rsi_14":54.88,"sma_20":275.57,"sma_60":259.0,"sma_120":244.87},{"date":"2025-08-08","open":276.53,"high":278.51,"low":274.62,"close":275.18,"volume":1295400,"rsi_14":53.42,"sma_20":276.24,"sma_60":259.67,"sma_120":245.07},{"date":"2025-08-11","open":275.21,"high":276.18,"low":272.03,"close":273.5,"volume":1280900,"rsi_14":47.42,"sma_20":277.02,"sma_60":260.29,"sma_120":245.24},{"date":"2025-08-12","open":274.94,"high":275.54,"low":272.28,"close":273.42,"volume":1650900,"rsi_14":47.31,"sma_20":277.95,"sma_60":260.86,"sma_120":245.48},{"date":"2025-08-13","open":273.54,"high":277.8,"low":272.52,"close":276.96,"volume":1520400,"rsi_14":54.92,"sma_20":279.03,"sma_60":261.45,"sma_120":245.75},{"date":"2025-08-14","open":276.37,"high":277.76,"low":274.19,"close":277.6,"volume":1761800,"rsi_14":50.17,"sma_20":279.66,"sma_60":262.1,"sma_120":246.04},{"date":"2025-08-15","open":277.8,"high":278.47,"low":275.62,"close":275.88,"volume":1939900,"rsi_14":41.39,"sma_20":279.87,"sma_60":262.71,"sma_120":246.35},{"date":"2025-08-18","open":274.65,"high":276.38,"low":273.98,"close":274.94,"volume":1392300,"rsi_14":54.14,"sma_20":279.99,"sma_60":263.38,"sma_120":246.64},{"date":"2025-08-19","open":275.48,"high":282.51,"low":275.48,"close":280.58,"volume":2127000,"rsi_14":61.0,"sma_20":280.25,"sma_60":264.15,"sma_120":247.0},{"date":"2025-08-20","open":280.31,"high":283.64,"low":280.15,"close":280.54,"volume":1742900,"rsi_14":63.04,"sma_20":280.51,"sma_60":264.91,"sma_120":247.36},{"date":"2025-08-21","open":280.1,"high":280.47,"low":278.25,"close":279.42,"volume":1899600,"rsi_14":67.79,"sma_20":280.83,"sma_60":265.56,"sma_120":247.68},{"date":"2025-08-22","open":281.41,"high":286.64,"low":264.64,"close":279.67,"volume":4575300,"rsi_14":63.68,"sma_20":280.94,"sma_60":266.27,"sma_120":248.01},{"date":"2025-08-25","open":279.55,"high":279.55,"low":270.63,"close":272.58,"volume":2649500,"rsi_14":45.74,"sma_20":280.49,"sma_60":266.78,"sma_120":248.33},{"date":"2025-08-26","open":270.22,"high":272.1,"low":268.97,"close":271.88,"volume":2275300,"rsi_14":38.27,"sma_20":280.44,"sma_60":267.28,"sma_120":248.65},{"date":"2025-08-27","open":271.57,"high":272.14,"low":267.37,"close":267.63,"volume":2525300,"rsi_14":35.81,"sma_20":280.11,"sma_60":267.73,"sma_120":248.94},{"date":"2025-08-28","open":273.97,"high":275.89,"low":271.49,"close":272.99,"volume":3031700,"rsi_14":46.68,"sma_20":280.1,"sma_60":268.22,"sma_120":249.23},{"date":"2025-08-29","open":272.69,"high":275.27,"low":272.69,"close":275.13,"volume":1543100,"rsi_14":52.43,"sma_20":280.35,"sma_60":268.77,"sma_120":249.57},{"date":"2025-09-02","open":273.15,"high":273.84,"low":270.38,"close":273.43,"volume":1718700,"rsi_14":50.01,"sma_20":280.36,"sma_60":269.29,"sma_120":249.95},{"date":"2025-09-03","open":273.4,"high":274.76,"low":271.73,"close":273.37,"volume":2085400,"rsi_14":44.33,"sma_20":280.27,"sma_60":269.75,"sma_120":250.34},{"date":"2025-09-04","open":273.73,"high":275.42,"low":272.45,"close":274.91,"volume":923300,"rsi_14":45.86,"sma_20":280.11,"sma_60":270.23,"sma_120":250.78},{"date":"2025-09-05","open":274.97,"high":275.38,"low":271.81,"close":272.94,"volume":1302000,"rsi_14":45.52,"sma_20":279.98,"sma_60":270.65,"sma_120":251.16},{"date":"2025-09-08","open":272.2,"high":272.97,"low":270.07,"close":270.81,"volume":1946200,"rsi_14":43.93,"sma_20":279.76,"sma_60":271.05,"sma_120":251.5},{"date":"2025-09-09","open":270.72,"high":271.84,"low":268.59,"close":268.71,"volume":1362800,"rsi_14":30.5,"sma_20":279.51,"sma_60":271.42,"sma_120":251.82},{"date":"2025-09-10","open":267.7,"high":269.26,"low":263.58,"close":267.64,"volume":1979400,"rsi_14":29.5,"sma_20":279.22,"sma_60":271.81,"sma_120":252.14},{"date":"2025-09-11","open":267.19,"high":270.84,"low":267.17,"close":269.25,"volume":1447200,"rsi_14":34.09,"sma_20":278.83,"sma_60":272.18,"sma_120":252.47},{"date":"2025-09-12","open":269.11,"high":271.44,"low":269.02,"close":269.96,"volume":2243800,"rsi_14":35.03,"sma_20":278.44,"sma_60":272.58,"sma_120":252.83},{"date":"2025-09-15","open":272.2,"high":272.65,"low":270.02,"close":272.36,"volume":1169500,"rsi_14":49.59,"sma_20":278.26,"sma_60":272.99,"sma_120":253.18},{"date":"2025-09-16","open":273.18,"high":276.12,"low":272.8,"close":273.27,"volume":1707100,"rsi_14":52.5,"sma_20":278.17,"sma_60":273.4,"sma_120":253.55},{"date":"2025-09-17","open":274.12,"high":275.26,"low":271.76,"close":273.18,"volume":2854900,"rsi_14":61.67,"sma_20":277.8,"sma_60":273.76,"sma_120":253.9},{"date":"2025-09-18","open":273.56,"high":278.21,"low":272.95,"close":277.78,"volume":1095400,"rsi_14":60.41,"sma_20":277.66,"sma_60":274.18,"sma_120":254.29},{"date":"2025-09-19","open":278.88,"high":279.83,"low":277.71,"close":278.79,"volume":2712300,"rsi_14":58.37,"sma_20":277.63,"sma_60":274.65,"sma_120":254.74},{"date":"2025-09-22","open":279.76,"high":289.67,"low":278.06,"close":285.52,"volume":2918200,"rsi_14":72.45,"sma_20":277.92,"sma_60":275.24,"sma_120":255.19},{"date":"2025-09-23","open":285.96,"high":288.55,"low":284.79,"close":287.02,"volume":1734400,"rsi_14":74.06,"sma_20":278.66,"sma_60":275.84,"sma_120":255.65},{"date":"2025-09-24","open":287.38,"high":291.24,"low":287.38,"close":288.24,"volume":2405200,"rsi_14":73.76,"sma_20":279.49,"sma_60":276.47,"sma_120":256.1},{"date":"2025-09-25","open":288.82,"high":290.42,"low":288.45,"close":289.47,"volume":1666900,"rsi_14":80.27,"sma_20":280.6,"sma_60":277.0,"sma_120":256.72},{"date":"2025-09-26","open":289.57,"high":293.25,"low":288.25,"close":292.34,"volume":1835400,"rsi_14":88.37,"sma_20":281.58,"sma_60":277.59,"sma_120":257.44},{"date":"2025-09-29","open":292.08,"high":295.7,"low":292.08,"close":294.43,"volume":1118000,"rsi_14":95.86,"sma_20":282.57,"sma_60":278.21,"sma_120":258.2},{"date":"2025-09-30","open":293.82,"high":295.39,"low":293.49,"close":295.2,"volume":1089400,"rsi_14":99.68,"sma_20":283.67,"sma_60":278.89,"sma_120":258.99},{"date":"2025-10-01","open":294.0,"high":295.59,"low":292.05,"close":293.5,"volume":1594800,"rsi_14":93.57,"sma_20":284.7,"sma_60":279.51,"sma_120":259.63},{"date":"2025-10-02","open":294.12,"high":296.25,"low":292.47,"close":293.13,"volume":1292900,"rsi_14":92.14,"sma_20":285.63,"sma_60":280.15,"sma_120":260.32},{"date":"2025-10-03","open":293.14,"high":297.0,"low":293.14,"close":294.95,"volume":1839400,"rsi_14":91.97,"sma_20":286.75,"sma_60":280.77,"sma_120":261.0},{"date":"2025-10-06","open":296.22,"high":296.31,"low":293.4,"close":294.46,"volume":2076600,"rsi_14":89.99,"sma_20":287.95,"sma_60":281.32,"sma_120":261.65},{"date":"2025-10-07","open":294.75,"high":295.62,"low":289.7,"close":290.73,"volume":912200,"rsi_14":79.13,"sma_20":289.07,"sma_60":281.87,"sma_120":262.3},{"date":"2025-10-08","open":289.88,"high":292.38,"low":287.87,"close":291.48,"volume":886400,"rsi_14":76.07,"sma_20":290.28,"sma_60":282.48,"sma_120":262.99},{"date":"2025-10-09","open":292.37,"high":292.37,"low":289.37,"close":289.78,"volume":926400,"rsi_14":70.37,"sma_20":291.33,"sma_60":283.06,"sma_120":263.62},{"date":"2025-10-10","open":290.6,"high":292.41,"low":283.31,"close":283.37,"volume":925800,"rsi_14":45.98,"sma_20":292.01,"sma_60":283.37,"sma_120":264.19},{"date":"2025-10-13","open":284.48,"high":286.37,"low":282.8,"close":284.55,"volume":1057300,"rsi_14":45.32,"sma_20":292.63,"sma_60":283.59,"sma_120":264.77},{"date":"2025-10-14","open":282.69,"high":287.05,"low":282.03,"close":285.28,"volume":745600,"rsi_14":44.28,"sma_20":293.24,"sma_60":283.8,"sma_120":265.34},{"date":"2025-10-15","open":285.38,"high":286.66,"low":283.43,"close":284.68,"volume":938200,"rsi_14":40.51,"sma_20":293.83,"sma_60":283.96,"sma_120":265.87},{"date":"2025-10-16","open":286.4,"high":286.4,"low":282.37,"close":283.49,"volume":1115800,"rsi_14":31.2,"sma_20":294.12,"sma_60":284.1,"sma_120":266.43},{"date":"2025-10-17","open":284.54,"high":287.5,"low":284.23,"close":284.76,"volume":991300,"rsi_14":28.7,"sma_20":294.42,"sma_60":284.29,"sma_120":266.99},{"date":"2025-10-20","open":284.55,"high":287.81,"low":284.48,"close":286.1,"volume":1348100,"rsi_14":30.45,"sma_20":294.45,"sma_60":284.44,"sma_120":267.56},{"date":"2025-10-21","open":285.08,"high":287.02,"low":283.97,"close":284.76,"volume":993100,"rsi_14":30.92,"sma_20":294.34,"sma_60":284.49,"sma_120":268.1},{"date":"2025-10-22","open":285.18,"high":287.47,"low":283.54,"close":283.63,"volume":1232100,"rsi_14":29.93,"sma_20":294.1,"sma_60":284.68,"sma_120":268.66},{"date":"2025-10-23","open":283.64,"high":284.6,"low":278.5,"close":278.91,"volume":1124000,"rsi_14":19.82,"sma_20":293.56,"sma_60":284.76,"sma_120":269.16},{"date":"2025-10-24","open":278.57,"high":280.14,"low":275.07,"close":275.64,"volume":1466700,"rsi_14":17.94,"sma_20":292.71,"sma_60":284.8,"sma_120":269.64},{"date":"2025-10-27","open":277.06,"high":277.68,"low":275.22,"close":276.76,"volume":1086300,"rsi_14":23.88,"sma_20":291.82,"sma_60":284.91,"sma_120":270.17},{"date":"2025-10-28","open":277.81,"high":279.69,"low":275.45,"close":275.54,"volume":1535300,"rsi_14":20.72,"sma_20":290.81,"sma_60":284.95,"sma_120":270.67},{"date":"2025-10-29","open":275.15,"high":276.62,"low":273.59,"close":274.69,"volume":1048500,"rsi_14":21.39,"sma_20":289.86,"sma_60":284.94,"sma_120":271.13},{"date":"2025-10-30","open":274.78,"high":278.5,"low":274.65,"close":276.74,"volume":816700,"rsi_14":34.94,"sma_20":289.02,"sma_60":284.92,"sma_120":271.62},{"date":"2025-10-31","open":275.55,"high":279.6,"low":274.66,"close":278.47,"volume":1062600,"rsi_14":36.53,"sma_20":288.18,"sma_60":284.97,"sma_120":271.99},{"date":"2025-11-03","open":277.55,"high":279.08,"low":276.65,"close":277.28,"volume":1558800,"rsi_14":32.64,"sma_20":287.31,"sma_60":285.01,"sma_120":272.34},{"date":"2025-11-04","open":276.67,"high":279.19,"low":275.55,"close":278.88,"volume":1420000,"rsi_14":37.94,"sma_20":286.71,"sma_60":285.1,"sma_120":272.69},{"date":"2025-11-05","open":278.13,"high":279.75,"low":275.89,"close":275.9,"volume":878600,"rsi_14":35.31,"sma_20":285.92,"sma_60":285.14,"sma_120":273.0},{"date":"2025-11-06","open":275.42,"high":278.06,"low":274.96,"close":277.21,"volume":1088100,"rsi_14":35.41,"sma_20":285.28,"sma_60":285.14,"sma_120":273.3},{"date":"2025-11-07","open":277.46,"high":280.68,"low":277.46,"close":280.65,"volume":1090400,"rsi_14":37.27,"sma_20":285.07,"sma_60":285.17,"sma_120":273.64},{"date":"2025-11-10","open":279.8,"high":284.07,"low":279.39,"close":283.29,"volume":1369200,"rsi_14":44.96,"sma_20":284.94,"sma_60":285.28,"sma_120":273.99},{"date":"2025-11-11","open":284.32,"high":284.76,"low":282.71,"close":283.93,"volume":727500,"rsi_14":48.1,"sma_20":284.8,"sma_60":285.41,"sma_120":274.39},{"date":"2025-11-12","open":282.97,"high":285.96,"low":282.72,"close":282.86,"volume":960100,"rsi_14":55.5,"sma_20":284.64,"sma_60":285.42,"sma_120":274.78},{"date":"2025-11-13","open":282.43,"high":282.95,"low":279.42,"close":279.94,"volume":1295500,"rsi_14":56.36,"sma_20":284.39,"sma_60":285.39,"sma_120":275.15},{"date":"2025-11-14","open":279.78,"high":282.41,"low":279.06,"close":280.38,"volume":2086700,"rsi_14":55.06,"sma_20":284.1,"sma_60":285.38,"sma_120":275.47},{"date":"2025-11-17","open":280.38,"high":281.62,"low":277.85,"close":277.85,"volume":1568400,"rsi_14":52.07,"sma_20":283.62,"sma_60":285.33,"sma_120":275.8},{"date":"2025-11-18","open":277.81,"high":279.17,"low":276.59,"close":277.19,"volume":2076600,"rsi_14":52.49,"sma_20":283.16,"sma_60":285.39,"sma_120":276.08},{"date":"2025-11-19","open":277.84,"high":279.42,"low":276.92,"close":278.2,"volume":1505100,"rsi_14":50.32,"sma_20":282.82,"sma_60":285.47,"sma_120":276.37},{"date":"2025-11-20","open":279.7,"high":282.01,"low":276.54,"close":276.67,"volume":2600400,"rsi_14":43.12,"sma_20":282.64,"sma_60":285.6,"sma_120":276.66},{"date":"2025-11-21","open":278.01,"high":283.33,"low":277.7,"close":282.67,"volume":1337500,"rsi_14":57.4,"sma_20":282.93,"sma_60":285.74,"sma_120":276.98},{"date":"2025-11-24","open":282.9,"high":283.45,"low":278.73,"close":279.53,"volume":2112500,"rsi_14":48.83,"sma_20":283.0,"sma_60":285.79,"sma_120":277.28},{"date":"2025-11-25","open":281.53,"high":286.0,"low":281.4,"close":285.4,"volume":1022500,"rsi_14":62.83,"sma_20":283.44,"sma_60":285.98,"sma_120":277.63},{"date":"2025-11-26","open":285.4,"high":287.88,"low":285.11,"close":286.36,"volume":951200,"rsi_14":62.41,"sma_20":283.96,"sma_60":286.17,"sma_120":277.96},{"date":"2025-11-28","open":286.0,"high":289.57,"low":285.22,"close":288.39,"volume":453400,"rsi_14":62.3,"sma_20":284.48,"sma_60":286.38,"sma_120":278.31},{"date":"2025-12-01","open":287.67,"high":290.28,"low":286.1,"close":286.16,"volume":1592500,"rsi_14":54.63,"sma_20":284.81,"sma_60":286.58,"sma_120":278.61},{"date":"2025-12-02","open":286.15,"high":288.83,"low":283.78,"close":288.06,"volume":2389900,"rsi_14":56.39,"sma_20":285.29,"sma_60":286.85,"sma_120":278.95},{"date":"2025-12-03","open":288.39,"high":291.51,"low":287.03,"close":290.33,"volume":1479200,"rsi_14":61.14,"sma_20":285.8,"sma_60":287.19,"sma_120":279.3},{"date":"2025-12-04","open":289.5,"high":292.21,"low":289.18,"close":291.39,"volume":1553500,"rsi_14":68.09,"sma_20":286.52,"sma_60":287.57,"sma_120":279.69},{"date":"2025-12-05","open":289.98,"high":291.85,"low":289.6,"close":290.47,"volume":1045100,"rsi_14":65.68,"sma_20":287.12,"sma_60":287.91,"sma_120":280.04},{"date":"2025-12-08","open":291.27,"high":292.28,"low":288.93,"close":289.29,"volume":967800,"rsi_14":68.59,"sma_20":287.56,"sma_60":288.21,"sma_120":280.4},{"date":"2025-12-09","open":288.69,"high":288.96,"low":285.8,"close":285.86,"volume":1704000,"rsi_14":62.94,"sma_20":287.69,"sma_60":288.42,"sma_120":280.7},{"date":"2025-12-10","open":286.04,"high":292.05,"low":286.04,"close":290.53,"volume":1652500,"rsi_14":66.58,"sma_20":288.02,"sma_60":288.69,"sma_120":281.05},{"date":"2025-12-11","open":288.72,"high":290.86,"low":287.63,"close":290.34,"volume":1946500,"rsi_14":69.05,"sma_20":288.4,"sma_60":288.96,"sma_120":281.36},{"date":"2025-12-12","open":291.57,"high":294.12,"low":290.45,"close":293.22,"volume":1690100,"rsi_14":66.11,"sma_20":289.07,"sma_60":289.19,"sma_120":281.69},{"date":"2025-12-15","open":294.23,"high":296.04,"low":292.16,"close":295.7,"volume":1570100,"rsi_14":75.2,"sma_20":289.85,"sma_60":289.46,"sma_120":282.06},{"date":"2025-12-16","open":295.75,"high":296.62,"low":290.0,"close":290.28,"volume":2334400,"rsi_14":57.71,"sma_20":290.48,"sma_60":289.51,"sma_120":282.38},{"date":"2025-12-17","open":290.28,"high":291.92,"low":289.31,"close":290.7,"volume":1118600,"rsi_14":56.98,"sma_20":291.16,"sma_60":289.55,"sma_120":282.7},{"date":"2025-12-18","open":291.09,"high":292.84,"low":287.52,"close":288.14,"volume":1274200,"rsi_14":49.59,"sma_20":291.67,"sma_60":289.53,"sma_120":283.0},{"date":"2025-12-19","open":287.36,"high":289.37,"low":285.54,"close":287.72,"volume":1368300,"rsi_14":52.62,"sma_20":292.23,"sma_60":289.48,"sma_120":283.24},{"date":"2025-12-22","open":287.83,"high":288.96,"low":285.61,"close":287.91,"volume":1017100,"rsi_14":49.74,"sma_20":292.49,"sma_60":289.38,"sma_120":283.49},{"date":"2025-12-23","open":287.84,"high":288.74,"low":286.99,"close":288.18,"volume":1069800,"rsi_14":45.9,"sma_20":292.93,"sma_60":289.25,"sma_120":283.73},{"date":"2025-12-24","open":287.61,"high":290.11,"low":287.61,"close":289.0,"volume":389300,"rsi_14":45.38,"sma_20":293.11,"sma_60":289.12,"sma_120":284.0},{"date":"2025-12-26","open":289.0,"high":289.62,"low":287.18,"close":287.28,"volume":357000,"rsi_14":44.02,"sma_20":293.16,"sma_60":288.99,"sma_120":284.25},{"date":"2025-12-29","open":287.89,"high":289.24,"low":286.6,"close":288.35,"volume":505500,"rsi_14":48.23,"sma_20":293.16,"sma_60":288.89,"sma_120":284.52},{"date":"2025-12-30","open":287.86,"high":288.27,"low":286.43,"close":286.44,"volume":621500,"rsi_14":51.14,"sma_20":293.17,"sma_60":288.72,"sma_120":284.74},{"date":"2025-12-31","open":286.81,"high":287.02,"low":284.92,"close":285.06,"volume":719900,"rsi_14":37.43,"sma_20":293.02,"sma_60":288.54,"sma_120":284.93},{"date":"2026-01-02","open":285.23,"high":286.51,"low":283.38,"close":284.18,"volume":1567700,"rsi_14":36.28,"sma_20":292.71,"sma_60":288.4,"sma_120":285.14},{"date":"2026-01-05","open":283.29,"high":287.53,"low":282.32,"close":284.27,"volume":1052800,"rsi_14":27.26,"sma_20":292.35,"sma_60":288.26,"sma_120":285.37},{"date":"2026-01-06","open":283.74,"high":287.7,"low":283.74,"close":287.46,"volume":991200,"rsi_14":29.8,"sma_20":292.2,"sma_60":288.2,"sma_120":285.63},{"date":"2026-01-07","open":287.92,"high":289.04,"low":280.33,"close":280.49,"volume":1198700,"rsi_14":27.69,"sma_20":291.75,"sma_60":288.13,"sma_120":285.75},{"date":"2026-01-08","open":279.82,"high":287.56,"low":279.72,"close":286.05,"volume":725800,"rsi_14":41.41,"sma_20":291.76,"sma_60":288.13,"sma_120":285.86},{"date":"2026-01-09","open":286.85,"high":289.92,"low":282.9,"close":283.57,"volume":786800,"rsi_14":41.54,"sma_20":291.41,"sma_60":288.08,"sma_120":285.94},{"date":"2026-01-12","open":281.39,"high":285.37,"low":281.08,"close":285.07,"volume":956400,"rsi_14":45.29,"sma_20":291.14,"sma_60":288.06,"sma_120":286.01},{"date":"2026-01-13","open":285.18,"high":286.05,"low":282.92,"close":284.55,"volume":529600,"rsi_14":44.09,"sma_20":290.7,"sma_60":288.06,"sma_120":286.08},{"date":"2026-01-14","open":283.12,"high":285.7,"low":281.84,"close":282.74,"volume":619400,"rsi_14":40.91,"sma_20":290.05,"sma_60":288.0,"sma_120":286.15},{"date":"2026-01-15","open":283.92,"high":287.55,"low":283.26,"close":287.09,"volume":1070900,"rsi_14":47.14,"sma_20":289.88,"sma_60":287.99,"sma_120":286.22},{"date":"2026-01-16","open":286.9,"high":288.31,"low":285.34,"close":286.95,"volume":1467092,"rsi_14":60.49,"sma_20":284.41,"sma_60":286.35,"sma_120":278.29},{"date":"2026-01-20","open":283.01,"high":283.15,"low":274.28,"close":276.84,"volume":2240200,"rsi_14":35.92,"sma_20":289.12,"sma_60":287.87,"sma_120":286.27},{"date":"2026-01-21","open":278.81,"high":285.87,"low":278.05,"close":285.44,"volume":1239200,"rsi_14":48.95,"sma_20":289.01,"sma_60":287.96,"sma_120":286.36},{"date":"2026-01-22","open":285.65,"high":287.77,"low":284.56,"close":285.42,"volume":958100,"rsi_14":50.38,"sma_20":288.88,"sma_60":288.1,"sma_120":286.45},{"date":"2026-01-23","open":285.77,"high":287.55,"low":283.45,"close":283.77,"volume":940400,"rsi_14":49.57,"sma_20":288.66,"sma_60":288.2,"sma_120":286.55},{"date":"2026-01-26","open":284.46,"high":285.86,"low":283.46,"close":284.61,"volume":973400,"rsi_14":50.35,"sma_20":288.43,"sma_60":288.33,"sma_120":286.64},{"date":"2026-01-27","open":285.2,"high":289.79,"low":282.68,"close":285.31,"volume":1502600,"rsi_14":47.62,"sma_20":288.34,"sma_60":288.48,"sma_120":286.71},{"date":"2026-01-28","open":284.35,"high":286.98,"low":280.77,"close":280.87,"volume":766000,"rsi_14":50.44,"sma_20":287.96,"sma_60":288.53,"sma_120":286.73},{"date":"2026-01-29","open":280.4,"high":286.96,"low":280.4,"close":286.49,"volume":1125700,"rsi_14":50.51,"sma_20":287.96,"sma_60":288.65,"sma_120":286.81},{"date":"2026-01-30","open":283.15,"high":288.0,"low":283.15,"close":287.55,"volume":942300,"rsi_14":54.81,"sma_20":288.08,"sma_60":288.8,"sma_120":286.9},{"date":"2026-02-02","open":287.14,"high":288.5,"low":283.07,"close":287.76,"volume":1153100,"rsi_14":53.35,"sma_20":288.27,"sma_60":288.92,"sma_120":287.01},{"date":"2026-02-03","open":285.92,"high":295.01,"low":285.92,"close":294.54,"volume":1659700,"rsi_14":60.78,"sma_20":288.79,"sma_60":289.22,"sma_120":287.18},{"date":"2026-02-04","open":296.62,"high":304.21,"low":295.95,"close":302.96,"volume":1425800,"rsi_14":69.09,"sma_20":289.57,"sma_60":289.63,"sma_120":287.39},{"date":"2026-02-05","open":303.17,"high":305.3,"low":300.9,"close":303.02,"volume":2020300,"rsi_14":66.38,"sma_20":290.71,"sma_60":290.01,"sma_120":287.59},{"date":"2026-02-06","open":300.95,"high":305.41,"low":300.45,"close":303.93,"volume":1166500,"rsi_14":65.99,"sma_20":291.55,"sma_60":290.33,"sma_120":287.8},{"date":"2026-02-09","open":302.95,"high":304.4,"low":299.5,"close":303.18,"volume":1228200,"rsi_14":81.59,"sma_20":292.48,"sma_60":290.63,"sma_120":288.02},{"date":"2026-02-10","open":303.15,"high":313.68,"low":302.88,"close":312.83,"volume":1525293,"rsi_14":77.12,"sma_20":286.01,"sma_60":286.98,"sma_120":278.81},{"date":"2026-02-11","open":313.08,"high":315.98,"low":312.58,"close":314.65,"volume":1376262,"rsi_14":77.66,"sma_20":287.77,"sma_60":287.68,"sma_120":279.36},{"date":"2026-02-12","open":315.94,"high":317.28,"low":309.69,"close":311.93,"volume":1293611,"rsi_14":75.29,"sma_20":289.3,"sma_60":288.36,"sma_120":279.89},{"date":"2026-02-13","open":310.65,"high":314.26,"low":309.03,"close":312.32,"volume":746545,"rsi_14":79.69,"sma_20":291.01,"sma_60":289.07,"sma_120":280.44},{"date":"2026-02-17","open":313.79,"high":315.1,"low":311.85,"close":313.49,"volume":1013946,"rsi_14":80.06,"sma_20":292.73,"sma_60":289.78,"sma_120":280.98},{"date":"2026-02-18","open":312.38,"high":314.49,"low":311.49,"close":314.13,"volume":1337500,"rsi_14":90.15,"sma_20":300.99,"sma_60":293.92,"sma_120":289.7},{"date":"2026-02-19","open":314.37,"high":314.87,"low":309.94,"close":311.44,"volume":1224600,"rsi_14":82.08,"sma_20":302.23,"sma_60":294.49,"sma_120":290.04},{"date":"2026-02-20","open":311.17,"high":315.78,"low":310.39,"close":313.6,"volume":1355219,"rsi_14":83.86,"sma_20":294.33,"sma_60":290.47,"sma_120":281.53},{"date":"2026-02-23","open":315.1,"high":315.1,"low":309.11,"close":312.41,"volume":1470300,"rsi_14":79.98,"sma_20":304.97,"sma_60":295.52,"sma_120":290.66},{"date":"2026-02-24","open":311.59,"high":313.73,"low":310.4,"close":313.46,"volume":1926173,"rsi_14":84.63,"sma_20":295.78,"sma_60":291.12,"sma_120":282.05},{"date":"2026-02-25","open":313.66,"high":314.45,"low":307.67,"close":309.26,"volume":1411291,"rsi_14":77.63,"sma_20":296.99,"sma_60":291.68,"sma_120":282.54},{"date":"2026-02-26","open":308.79,"high":313.13,"low":308.26,"close":310.41,"volume":1138579,"rsi_14":80.43,"sma_20":298.32,"sma_60":292.26,"sma_120":283.01},{"date":"2026-02-27","open":309.28,"high":312.5,"low":308.44,"close":312.12,"volume":2128665,"rsi_14":78.67,"sma_20":299.88,"sma_60":292.8,"sma_120":283.49},{"date":"2026-03-02","open":312.05,"high":315.91,"low":309.51,"close":314.83,"volume":1015161,"rsi_14":84.92,"sma_20":301.55,"sma_60":293.36,"sma_120":284.01},{"date":"2026-03-03","open":311.13,"high":314.66,"low":306.95,"close":314.62,"volume":1168100,"rsi_14":82.87,"sma_20":303.35,"sma_60":293.81,"sma_120":284.52},{"date":"2026-03-04","open":314.36,"high":316.12,"low":311.91,"close":315.19,"volume":1622347,"rsi_14":51.19,"sma_20":313.74,"sma_60":298.29,"sma_120":292.93},{"date":"2026-03-05","open":313.1,"high":315.35,"low":308.11,"close":308.34,"volume":852342,"rsi_14":43.1,"sma_20":313.94,"sma_60":298.57,"sma_120":293.24},{"date":"2026-03-06","open":305.44,"high":306.95,"low":297.76,"close":300.32,"volume":1832657,"rsi_14":32.38,"sma_20":313.74,"sma_60":298.73,"sma_120":293.47},{"date":"2026-03-09","open":297.57,"high":300.92,"low":293.14,"close":299.92,"volume":1980776,"rsi_14":28.93,"sma_20":313.53,"sma_60":298.95,"sma_120":293.68},{"date":"2026-03-10","open":299.04,"high":301.03,"low":295.88,"close":296.01,"volume":1288927,"rsi_14":25.25,"sma_20":313.17,"sma_60":299.02,"sma_120":293.85},{"date":"2026-03-11","open":293.76,"high":296.5,"low":292.19,"close":295.09,"volume":1613816,"rsi_14":26.49,"sma_20":312.28,"sma_60":299.08,"sma_120":294.02},{"date":"2026-03-12","open":292.68,"high":292.95,"low":287.89,"close":288.84,"volume":1014962,"rsi_14":18.11,"sma_20":310.97,"sma_60":298.98,"sma_120":294.09},{"date":"2026-03-13","open":290.39,"high":290.39,"low":285.71,"close":286.96,"volume":745256,"rsi_14":15.64,"sma_20":309.78,"sma_60":294.41,"sma_120":287.28},{"date":"2026-03-16","open":290.54,"high":291.84,"low":288.08,"close":288.28,"volume":734410,"rsi_14":18.51,"sma_20":308.55,"sma_60":294.25,"sma_120":287.51},{"date":"2026-03-17","open":291.05,"high":291.41,"low":286.93,"close":288.9,"volume":601750,"rsi_14":22.07,"sma_20":307.25,"sma_60":298.7,"sma_120":294.13},{"date":"2026-03-18","open":288.02,"high":288.72,"low":281.52,"close":282.0,"volume":1113812,"rsi_14":15.84,"sma_20":305.63,"sma_60":298.58,"sma_120":294.05},{"date":"2026-03-19","open":281.99,"high":282.31,"low":275.74,"close":275.88,"volume":2011345,"rsi_14":10.83,"sma_20":303.83,"sma_60":298.36,"sma_120":293.92},{"date":"2026-03-20","open":277.02,"high":280.14,"low":275.59,"close":278.75,"volume":1643386,"rsi_14":11.35,"sma_20":302.08,"sma_60":298.18,"sma_120":293.78},{"date":"2026-03-23","open":283.36,"high":285.74,"low":281.95,"close":282.58,"volume":1001482,"rsi_14":17.83,"sma_20":300.57,"sma_60":293.32,"sma_120":288.35},{"date":"2026-03-24","open":280.36,"high":285.57,"low":279.71,"close":281.28,"volume":876907,"rsi_14":16.89,"sma_20":298.96,"sma_60":293.22,"sma_120":288.4},{"date":"2026-03-25","open":283.63,"high":283.84,"low":279.88,"close":280.26,"volume":1166675,"rsi_14":18.93,"sma_20":297.48,"sma_60":293.1,"sma_120":288.45},{"date":"2026-03-26","open":279.32,"high":281.17,"low":277.41,"close":280.93,"volume":2167964,"rsi_14":23.86,"sma_20":295.99,"sma_60":292.99,"sma_120":288.47},{"date":"2026-03-27","open":278.77,"high":282.79,"low":278.6,"close":280.9,"volume":1214731,"rsi_14":24.74,"sma_20":294.42,"sma_60":292.9,"sma_120":288.5},{"date":"2026-03-30","open":283.82,"high":284.81,"low":279.73,"close":279.98,"volume":936408,"rsi_14":26.87,"sma_20":292.68,"sma_60":292.78,"sma_120":288.53},{"date":"2026-03-31","open":282.76,"high":286.71,"low":279.39,"close":284.61,"volume":2141085,"rsi_14":36.81,"sma_20":291.17,"sma_60":292.71,"sma_120":288.57},{"date":"2026-04-01","open":286.18,"high":288.6,"low":284.61,"close":284.61,"volume":1770964,"rsi_14":43.56,"sma_20":289.62,"sma_60":292.66,"sma_120":288.58},{"date":"2026-04-02","open":283.62,"high":287.59,"low":282.4,"close":285.61,"volume":2064529,"rsi_14":47.94,"sma_20":288.48,"sma_60":292.65,"sma_120":288.66},{"date":"2026-04-06","open":285.48,"high":287.92,"low":284.55,"close":285.66,"volume":1286883,"rsi_14":46.09,"sma_20":287.75,"sma_60":292.72,"sma_120":288.74},{"date":"2026-04-07","open":285.66,"high":287.44,"low":284.21,"close":286.1,"volume":1328987,"rsi_14":45.32,"sma_20":287.05,"sma_60":292.86,"sma_120":288.83},{"date":"2026-04-08","open":289.97,"high":293.14,"low":289.42,"close":291.66,"volume":1899416,"rsi_14":67.12,"sma_20":286.83,"sma_60":293.06,"sma_120":288.99},{"date":"2026-04-09","open":291.01,"high":294.07,"low":290.51,"close":292.85,"volume":1704082,"rsi_14":86.11,"sma_20":286.71,"sma_60":293.31,"sma_120":289.13},{"date":"2026-04-10","open":292.61,"high":294.72,"low":291.56,"close":293.83,"volume":1436625,"rsi_14":84.96,"sma_20":286.97,"sma_60":293.59,"sma_120":289.27},{"date":"2026-04-13","open":292.98,"high":295.17,"low":291.6,"close":295.09,"volume":818266,"rsi_14":82.71,"sma_20":287.37,"sma_60":293.86,"sma_120":289.39},{"date":"2026-04-14","open":293.96,"high":297.63,"low":292.3,"close":297.21,"volume":1055874,"rsi_14":90.07,"sma_20":287.82,"sma_60":294.13,"sma_120":289.55},{"date":"2026-04-15","open":297.14,"high":297.19,"low":293.09,"close":295.24,"volume":1474987,"rsi_14":85.58,"sma_20":288.14,"sma_60":294.39,"sma_120":289.7},{"date":"2026-04-16","open":295.6,"high":300.14,"low":293.91,"close":300.11,"volume":1515900,"rsi_14":88.26,"sma_20":289.05,"sma_60":294.7,"sma_120":289.9},{"date":"2026-04-17","open":300.0,"high":304.19,"low":299.38,"close":299.87,"volume":1454605,"rsi_14":87.79,"sma_20":290.27,"sma_60":295.06,"sma_120":290.1},{"date":"2026-04-20","open":299.8,"high":303.11,"low":297.57,"close":301.6,"volume":1127981,"rsi_14":91.59,"sma_20":291.44,"sma_60":295.43,"sma_120":290.29},{"date":"2026-04-21","open":302.48,"high":303.44,"low":298.26,"close":299.71,"volume":901698,"rsi_14":82.78,"sma_20":292.29,"sma_60":295.73,"sma_120":290.45},{"date":"2026-04-22","open":301.41,"high":303.06,"low":295.53,"close":295.85,"volume":896138,"rsi_14":71.06,"sma_20":293.03,"sma_60":295.92,"sma_120":290.6},{"date":"2026-04-23","open":303.6,"high":319.52,"low":301.85,"close":318.77,"volume":1413472,"rsi_14":83.79,"sma_20":294.96,"sma_60":296.48,"sma_120":290.94},{"date":"2026-04-24","open":320.67,"high":320.68,"low":315.59,"close":317.05,"volume":896018,"rsi_14":80.82,"sma_20":296.78,"sma_60":297.04,"sma_120":291.23},{"date":"2026-04-27","open":316.09,"high":318.33,"low":313.64,"close":316.24,"volume":1080675,"rsi_14":79.4,"sma_20":298.56,"sma_60":297.62,"sma_120":291.51},{"date":"2026-04-28","open":318.33,"high":318.51,"low":313.04,"close":314.08,"volume":933201,"rsi_14":73.62,"sma_20":300.29,"sma_60":298.17,"sma_120":291.78},{"date":"2026-04-29","open":313.41,"high":314.31,"low":308.98,"close":309.53,"volume":948934,"rsi_14":66.54,"sma_20":301.55,"sma_60":298.69,"sma_120":292.01},{"date":"2026-04-30","open":308.87,"high":313.31,"low":308.87,"close":313.2,"volume":1893365,"rsi_14":67.98,"sma_20":302.98,"sma_60":299.27,"sma_120":292.33},{"date":"2026-05-01","open":315.42,"high":315.42,"low":312.45,"close":313.27,"volume":921125,"rsi_14":67.29,"sma_20":304.38,"sma_60":299.84,"sma_120":292.65},{"date":"2026-05-04","open":310.4,"high":312.84,"low":307.62,"close":309.07,"volume":715370,"rsi_14":61.01,"sma_20":305.56,"sma_60":300.36,"sma_120":292.98},{"date":"2026-05-05","open":309.75,"high":311.92,"low":307.86,"close":310.96,"volume":594996,"rsi_14":64.31,"sma_20":306.8,"sma_60":300.81,"sma_120":293.28},{"date":"2026-05-06","open":312.38,"high":317.32,"low":312.22,"close":314.61,"volume":1025991,"rsi_14":63.62,"sma_20":307.97,"sma_60":301.39,"sma_120":293.59},{"date":"2026-05-07","open":315.15,"high":315.36,"low":310.67,"close":310.79,"volume":862270,"rsi_14":59.54,"sma_20":308.87,"sma_60":301.79,"sma_120":293.88},{"date":"2026-05-08","open":310.4,"high":313.75,"low":310.4,"close":310.76,"volume":1705869,"rsi_14":56.95,"sma_20":309.66,"sma_60":302.16,"sma_120":294.16},{"date":"2026-05-11","open":312.13,"high":314.73,"low":309.52,"close":309.86,"volume":2011393,"rsi_14":57.93,"sma_20":310.33,"sma_60":302.47,"sma_120":297.33},{"date":"2026-05-12","open":310.63,"high":312.67,"low":307.59,"close":311.09,"volume":865209,"rsi_14":63.25,"sma_20":310.98,"sma_60":302.45,"sma_120":294.72},{"date":"2026-05-13","open":311.01,"high":313.95,"low":309.04,"close":309.33,"volume":675414,"rsi_14":33.01,"sma_20":311.61,"sma_60":302.33,"sma_120":295.0},{"date":"2026-05-14","open":310.66,"high":316.43,"low":308.58,"close":316.36,"volume":607119,"rsi_14":47.03,"sma_20":312.35,"sma_60":302.38,"sma_120":295.37},{"date":"2026-05-15","open":314.88,"high":316.63,"low":312.74,"close":314.68,"volume":1599881,"rsi_14":46.16,"sma_20":313.04,"sma_60":302.4,"sma_120":295.74},{"date":"2026-05-18","open":316.14,"high":319.61,"low":314.86,"close":318.79,"volume":1523569,"rsi_14":54.1,"sma_20":313.83,"sma_60":302.46,"sma_120":296.12},{"date":"2026-05-19","open":317.48,"high":319.78,"low":314.8,"close":316.92,"volume":1094528,"rsi_14":58.06,"sma_20":314.63,"sma_60":302.5,"sma_120":296.48},{"date":"2026-05-20","open":317.74,"high":319.41,"low":308.81,"close":310.59,"volume":1368078,"rsi_14":44.97,"sma_20":315.31,"sma_60":302.43,"sma_120":296.77},{"date":"2026-05-21","open":310.6,"high":313.57,"low":308.81,"close":310.19,"volume":783015,"rsi_14":44.54,"sma_20":314.81,"sma_60":302.42,"sma_120":297.05},{"date":"2026-05-22","open":310.57,"high":315.97,"low":309.92,"close":313.27,"volume":1600147,"rsi_14":53.48,"sma_20":314.55,"sma_60":302.44,"sma_120":297.35},{"date":"2026-05-26","open":314.05,"high":319.9,"low":313.08,"close":318.93,"volume":1107286,"rsi_14":57.83,"sma_20":314.62,"sma_60":302.54,"sma_120":297.67},{"date":"2026-05-27","open":318.71,"high":324.69,"low":318.71,"close":324.37,"volume":850524,"rsi_14":59.46,"sma_20":315.07,"sma_60":302.68,"sma_120":298.02},{"date":"2026-05-28","open":321.04,"high":321.68,"low":303.43,"close":306.64,"volume":3301050,"rsi_14":45.33,"sma_20":314.86,"sma_60":302.52,"sma_120":298.16},{"date":"2026-05-29","open":304.77,"high":311.36,"low":300.32,"close":303.73,"volume":1608930,"rsi_14":44.14,"sma_20":314.31,"sma_60":302.3,"sma_120":298.27},{"date":"2026-06-01","open":303.21,"high":304.61,"low":300.05,"close":303.93,"volume":931569,"rsi_14":45.02,"sma_20":313.77,"sma_60":302.21,"sma_120":298.37},{"date":"2026-06-02","open":304.08,"high":307.89,"low":303.62,"close":306.31,"volume":667594,"rsi_14":46.09,"sma_20":313.57,"sma_60":302.29,"sma_120":298.48},{"date":"2026-06-03","open":306.58,"high":309.82,"low":303.81,"close":303.88,"volume":924908,"rsi_14":45.7,"sma_20":313.16,"sma_60":302.34,"sma_120":298.54},{"date":"2026-06-04","open":308.45,"high":309.44,"low":299.96,"close":305.95,"volume":1187699,"rsi_14":40.72,"sma_20":312.64,"sma_60":302.48,"sma_120":298.6},{"date":"2026-06-05","open":306.81,"high":314.77,"low":306.81,"close":312.19,"volume":1446026,"rsi_14":47.99,"sma_20":312.65,"sma_60":302.74,"sma_120":298.71},{"date":"2026-06-08","open":313.75,"high":314.23,"low":308.03,"close":308.68,"volume":1151668,"rsi_14":41.61,"sma_20":312.54,"sma_60":303.06,"sma_120":298.8},{"date":"2026-06-09","open":308.95,"high":312.23,"low":307.91,"close":311.06,"volume":1057501,"rsi_14":45.14,"sma_20":312.6,"sma_60":303.44,"sma_120":298.92},{"date":"2026-06-10","open":312.38,"high":312.66,"low":307.25,"close":307.69,"volume":772549,"rsi_14":47.43,"sma_20":312.43,"sma_60":303.74,"sma_120":298.99},{"date":"2026-06-11","open":307.74,"high":310.46,"low":306.26,"close":309.28,"volume":803522,"rsi_14":49.15,"sma_20":312.42,"sma_60":304.06,"sma_120":299.08},{"date":"2026-06-12","open":310.32,"high":314.69,"low":309.13,"close":312.65,"volume":532809,"rsi_14":49.42,"sma_20":312.24,"sma_60":304.55,"sma_120":299.24},{"date":"2026-06-15","open":312.7,"high":312.77,"low":307.95,"close":309.03,"volume":1002805,"rsi_14":41.33,"sma_20":311.96,"sma_60":305.09,"sma_120":299.35},{"date":"2026-06-16","open":310.77,"high":312.33,"low":307.3,"close":309.56,"volume":1346401,"rsi_14":35.79,"sma_20":311.49,"sma_60":305.58,"sma_120":299.48},{"date":"2026-06-17","open":307.05,"high":307.63,"low":296.25,"close":299.32,"volume":1538837,"rsi_14":41.74,"sma_20":310.61,"sma_60":305.84,"sma_120":299.58},{"date":"2026-06-18","open":300.54,"high":304.52,"low":297.63,"close":298.87,"volume":1885206,"rsi_14":44.23,"sma_20":310.02,"sma_60":306.12,"sma_120":299.67},{"date":"2026-06-22","open":297.8,"high":305.01,"low":297.64,"close":302.95,"volume":1478324,"rsi_14":48.65,"sma_20":309.65,"sma_60":306.47,"sma_120":299.78},{"date":"2026-06-23","open":303.56,"high":304.31,"low":300.9,"close":302.17,"volume":1593034,"rsi_14":45.04,"sma_20":309.09,"sma_60":306.81,"sma_120":299.9},{"date":"2026-06-24","open":303.41,"high":306.63,"low":302.1,"close":302.6,"volume":984759,"rsi_14":48.47,"sma_20":308.28,"sma_60":307.16,"sma_120":300.03},{"date":"2026-06-25","open":305.55,"high":310.98,"low":305.55,"close":310.81,"volume":975219,"rsi_14":54.94,"sma_20":307.6,"sma_60":307.65,"sma_120":300.21},{"date":"2026-06-26","open":311.1,"high":313.73,"low":309.11,"close":311.55,"volume":1396978,"rsi_14":48.78,"sma_20":307.83,"sma_60":308.07,"sma_120":300.39},{"date":"2026-06-29","open":311.25,"high":315.5,"low":310.33,"close":315.38,"volume":678972,"rsi_14":57.59,"sma_20":308.43,"sma_60":308.57,"sma_120":300.62},{"date":"2026-06-30","open":315.78,"high":315.78,"low":311.03,"close":313.32,"volume":1231382,"rsi_14":52.41,"sma_20":308.9,"sma_60":309.02,"sma_120":300.83},{"date":"2026-07-01","open":312.74,"high":318.9,"low":311.74,"close":317.71,"volume":1173489,"rsi_14":61.32,"sma_20":309.48,"sma_60":309.53,"sma_120":301.13},{"date":"2026-07-02","open":320.3,"high":322.45,"low":318.34,"close":321.41,"volume":861530,"rsi_14":62.91,"sma_20":310.35,"sma_60":310.1,"sma_120":301.48},{"date":"2026-07-06","open":321.9,"high":323.0,"low":317.28,"close":320.61,"volume":869105,"rsi_14":59.0,"sma_20":311.09,"sma_60":310.57,"sma_120":301.81},{"date":"2026-07-07","open":322.7,"high":324.06,"low":317.96,"close":321.44,"volume":691672,"rsi_14":65.02,"sma_20":311.55,"sma_60":311.02,"sma_120":302.17},{"date":"2026-07-08","open":322.68,"high":322.68,"low":317.25,"close":317.94,"volume":651339,"rsi_14":59.5,"sma_20":312.02,"sma_60":311.41,"sma_120":302.5},{"date":"2026-07-09","open":319.62,"high":323.19,"low":314.89,"close":322.47,"volume":740384,"rsi_14":80.17,"sma_20":312.59,"sma_60":311.84,"sma_120":302.85},{"date":"2026-07-10","open":323.69,"high":327.26,"low":322.48,"close":326.15,"volume":636075,"rsi_14":82.83,"sma_20":313.52,"sma_60":312.31,"sma_120":303.22},{"date":"2026-07-13","open":326.28,"high":327.73,"low":324.67,"close":326.27,"volume":620510,"rsi_14":81.13,"sma_20":314.39,"sma_60":312.81,"sma_120":303.6},{"date":"2026-07-14","open":324.7,"high":328.06,"low":324.03,"close":325.52,"volume":866710,"rsi_14":80.73,"sma_20":315.01,"sma_60":313.21,"sma_120":303.95},{"date":"2026-07-15","open":324.12,"high":327.22,"low":322.11,"close":327.22,"volume":1257512,"rsi_14":81.6,"sma_20":315.93,"sma_60":313.64,"sma_120":304.35},{"date":"2026-07-16","open":328.67,"high":338.4,"low":328.05,"close":336.7,"volume":1290971,"rsi_14":82.28,"sma_20":317.3,"sma_60":314.21,"sma_120":304.82},{"date":"2026-07-17","open":338.05,"high":341.15,"low":336.36,"close":338.79,"volume":1162314,"rsi_14":82.87,"sma_20":319.28,"sma_60":314.84,"sma_120":305.29},{"date":"2026-07-20","open":339.4,"high":340.61,"low":332.84,"close":333.62,"volume":1011410,"rsi_14":71.6,"sma_20":321.03,"sma_60":315.46,"sma_120":305.69},{"date":"2026-07-21","open":333.53,"high":333.93,"low":329.69,"close":329.97,"volume":861545,"rsi_14":69.01,"sma_20":322.39,"sma_60":315.62,"sma_120":306.05},{"date":"2026-07-22","open":332.35,"high":333.15,"low":328.49,"close":329.61,"volume":975649,"rsi_14":65.06,"sma_20":323.77,"sma_60":315.81,"sma_120":306.42},{"date":"2026-07-23","open":341.62,"high":357.15,"low":341.62,"close":347.15,"volume":2748338,"rsi_14":73.27,"sma_20":325.95,"sma_60":316.28,"sma_120":306.95},{"date":"2026-07-24","open":350.18,"high":352.05,"low":345.92,"close":349.25,"volume":1194196,"rsi_14":75.82,"sma_20":327.93,"sma_60":316.87,"sma_120":307.52},{"date":"2026-07-27","open":350.34,"high":350.34,"low":339.31,"close":341.97,"volume":1842590,"rsi_14":66.54,"sma_20":329.45,"sma_60":317.38,"sma_120":308.03},{"date":"2026-07-28","open":343.93,"high":346.83,"low":337.25,"close":337.48,"volume":1161416,"rsi_14":65.59,"sma_20":330.56,"sma_60":317.77,"sma_120":308.52},{"date":"2026-07-29","open":337.42,"high":337.7,"low":333.63,"close":334.39,"volume":1901334,"rsi_14":60.09,"sma_20":331.64,"sma_60":318.11,"sma_120":308.97},{"date":"2026-07-30","open":332.91,"high":335.07,"low":327.45,"close":332.59,"volume":1098191,"rsi_14":55.34,"sma_20":332.36,"sma_60":318.47,"sma_120":309.41},{"date":"2026-07-31","open":331.67,"high":336.36,"low":330.34,"close":334.13,"volume":1462426,"rsi_14":56.86,"sma_20":333.03,"sma_60":318.85,"sma_120":309.83},{"date":"2026-08-03","open":335.15,"high":337.12,"low":332.31,"close":335.3,"volume":776622,"rsi_14":57.89,"sma_20":333.73,"sma_60":319.16,"sma_120":310.9},{"date":"2026-08-04","open":334.14,"high":340.47,"low":331.49,"close":339.9,"volume":761073,"rsi_14":59.85,"sma_20":334.67,"sma_60":319.62,"sma_120":311.12},{"date":"2026-08-05","open":339.55,"high":340.62,"low":336.53,"close":340.37,"volume":890710,"rsi_14":53.03,"sma_20":335.78,"sma_60":320.11,"sma_120":311.32},{"date":"2026-08-06","open":342.65,"high":343.6,"low":339.23,"close":341.08,"volume":580159,"rsi_14":52.0,"sma_20":336.72,"sma_60":320.64,"sma_120":311.56},{"date":"2026-08-07","open":339.25,"high":342.06,"low":334.33,"close":334.36,"volume":2393655,"rsi_14":49.56,"sma_20":337.08,"sma_60":321.01,"sma_120":311.72},{"date":"2026-08-10","open":333.09,"high":337.53,"low":332.0,"close":333.95,"volume":1839649},{"date":"2026-08-11","open":334.24,"high":336.72,"low":332.76,"close":334.6,"volume":739531,"rsi_14":53.41,"sma_20":337.78,"sma_60":321.68,"sma_120":312.02},{"date":"2026-08-12","open":335.57,"high":336.37,"low":332.53,"close":335.41,"volume":1057068,"rsi_14":32.4,"sma_20":338.12,"sma_60":322.0,"sma_120":312.19},{"date":"2026-08-13","open":337.4,"high":340.14,"low":337.17,"close":337.85,"volume":1216260,"rsi_14":33.0,"sma_20":338.11,"sma_60":322.3,"sma_120":312.37},{"date":"2026-08-14","open":338.89,"high":340.99,"low":334.41,"close":334.41,"volume":984208,"rsi_14":36.78,"sma_20":337.82,"sma_60":322.57,"sma_120":312.53},{"date":"2026-08-17","open":335.0,"high":343.43,"low":334.88,"close":341.12,"volume":1394175,"rsi_14":53.17,"sma_20":338.13,"sma_60":323.06,"sma_120":312.74},{"date":"2026-08-18","open":344.36,"high":345.27,"low":338.83,"close":338.91,"volume":1145271,"rsi_14":54.51,"sma_20":338.51,"sma_60":323.52,"sma_120":312.97},{"date":"2026-08-19","open":344.23,"high":352.99,"low":343.31,"close":345.71,"volume":1808318},{"date":"2026-08-20","open":345.12,"high":351.78,"low":344.03,"close":346.62,"volume":1605377,"rsi_14":64.12,"sma_20":339.15,"sma_60":324.48,"sma_120":313.51},{"date":"2026-08-21","open":347.52,"high":351.18,"low":347.45,"close":350.72,"volume":825502,"rsi_14":66.6,"sma_20":339.16,"sma_60":324.89,"sma_120":313.79},{"date":"2026-08-24","open":351.83,"high":354.24,"low":349.49,"close":352.98,"volume":1292659,"rsi_14":64.63,"sma_20":339.64,"sma_60":325.65,"sma_120":314.08},{"date":"2026-08-25","open":352.44,"high":353.52,"low":350.94,"close":351.24,"volume":723674},{"date":"2026-08-26","open":350.71,"high":355.99,"low":350.48,"close":352.68,"volume":605293,"rsi_14":62.16,"sma_20":341.1,"sma_60":327.21,"sma_120":314.71},{"date":"2026-08-27","open":350.0,"high":351.55,"low":347.02,"close":347.93,"volume":1263024,"rsi_14":67.55,"sma_20":341.8,"sma_60":327.88,"sma_120":315.08},{"date":"2026-08-28","open":349.33,"high":349.55,"low":346.24,"close":348.68,"volume":980676,"rsi_14":68.88,"sma_20":342.46,"sma_60":328.61,"sma_120":315.47},{"date":"2026-08-31","open":348.9,"high":350.0,"low":341.82,"close":342.79,"volume":1174739,"rsi_14":59.25,"sma_20":342.77,"sma_60":329.2,"sma_120":315.84},{"date":"2026-09-01","open":342.25,"high":343.54,"low":330.32,"close":332.96,"volume":1565319,"rsi_14":47.7,"sma_20":342.36,"sma_60":329.53,"sma_120":316.13},{"date":"2026-09-02","open":333.89,"high":333.89,"low":327.88,"close":330.06,"volume":1143768,"rsi_14":42.75,"sma_20":341.77,"sma_60":329.86,"sma_120":316.46},{"date":"2026-09-03","open":331.44,"high":332.11,"low":325.06,"close":327.83,"volume":1179728},{"date":"2026-09-04","open":325.82,"high":331.65,"low":325.82,"close":329.46,"volume":703101,"rsi_14":37.71,"sma_20":340.8,"sma_60":330.46,"sma_120":317.1},{"date":"2026-09-08","open":327.86,"high":330.7,"low":326.78,"close":327.92,"volume":1273846,"rsi_14":38.34,"sma_20":340.5,"sma_60":330.75,"sma_120":317.41},{"date":"2026-09-09","open":326.08,"high":326.93,"low":322.57,"close":323.3,"volume":1054796,"rsi_14":24.87,"sma_20":339.93,"sma_60":330.91,"sma_120":317.73},{"date":"2026-09-10","open":324.33,"high":325.89,"low":321.84,"close":323.3,"volume":842925,"rsi_14":23.31,"sma_20":339.32,"sma_60":331.13,"sma_120":318.11},{"date":"2026-09-11","open":326.01,"high":326.33,"low":320.27,"close":320.27,"volume":846236,"rsi_14":14.28,"sma_20":338.45,"sma_60":331.28,"sma_120":318.43},{"date":"2026-09-14","open":320.15,"high":321.78,"low":318.8,"close":320.05,"volume":2517597,"rsi_14":9.41,"sma_20":337.73,"sma_60":331.61,"sma_120":318.73},{"date":"2026-09-15","open":321.11,"high":322.64,"low":318.23,"close":320.22,"volume":1232010,"rsi_14":10.51,"sma_20":336.69,"sma_60":331.95,"sma_120":319.03},{"date":"2026-09-16","open":319.29,"high":323.83,"low":316.48,"close":317.0,"volume":793669,"rsi_14":6.25,"sma_20":335.59,"sma_60":332.16,"sma_120":319.32},{"date":"2026-09-17","open":318.83,"high":319.89,"low":316.08,"close":318.97,"volume":744778},{"date":"2026-09-18","open":318.63,"high":318.88,"low":314.0,"close":314.16,"volume":1898259,"rsi_14":8.96,"sma_20":332.63,"sma_60":332.59,"sma_120":319.87},{"date":"2026-09-21","open":314.16,"high":317.18,"low":308.44,"close":309.07,"volume":1739190,"rsi_14":9.14,"sma_20":330.54,"sma_60":332.54,"sma_120":320.1},{"date":"2026-09-22","open":311.14,"high":314.89,"low":309.4,"close":314.0,"volume":945366,"rsi_14":23.93,"sma_20":328.59,"sma_60":332.56,"sma_120":320.32},{"date":"2026-09-23","open":313.0,"high":317.31,"low":313.0,"close":315.01,"volume":702470,"rsi_14":28.17,"sma_20":326.78,"sma_60":332.53,"sma_120":320.55},{"date":"2026-09-24","open":314.75,"high":316.84,"low":313.02,"close":313.17,"volume":812504,"rsi_14":28.49,"sma_20":324.81,"sma_60":332.51,"sma_120":320.76},{"date":"2026-09-25","open":312.57,"high":314.35,"low":311.2,"close":313.0,"volume":616889,"rsi_14":24.75,"sma_20":323.06,"sma_60":332.41,"sma_120":320.97},{"date":"2026-09-28","open":313.16,"high":314.68,"low":311.69,"close":313.05,"volume":725115,"rsi_14":26.12,"sma_20":321.28,"sma_60":332.25,"sma_120":321.18},{"date":"2026-09-29","open":311.24,"high":313.66,"low":311.17,"close":313.0,"volume":489688},{"date":"2026-09-30","open":312.72,"high":315.34,"low":309.0,"close":309.0,"volume":850349,"rsi_14":26.73,"sma_20":318.6,"sma_60":331.87,"sma_120":321.45},{"date":"2026-10-01","open":307.61,"high":311.21,"low":305.43,"close":310.26,"volume":1072735,"rsi_14":32.62,"sma_20":317.6,"sma_60":331.72,"sma_120":321.56},{"date":"2026-10-02","open":312.08,"high":318.29,"low":311.66,"close":317.44,"volume":1114349,"rsi_14":46.35,"sma_20":317.08,"sma_60":331.62,"sma_120":321.73},{"date":"2026-10-05","open":316.99,"high":318.56,"low":313.84,"close":316.23,"volume":750180,"rsi_14":44.58,"sma_20":316.42,"sma_60":331.43,"sma_120":321.87},{"date":"2026-10-06","open":316.08,"high":317.44,"low":314.39,"close":316.31,"volume":414718},{"date":"2026-10-07","open":314.66,"high":317.52,"low":312.87,"close":313.2,"volume":825715,"rsi_14":41.86,"sma_20":315.34,"sma_60":331.02,"sma_120":322.11},{"date":"2026-10-08","open":313.3,"high":318.06,"low":311.7,"close":316.99,"volume":565929,"rsi_14":54.11,"sma_20":315.02,"sma_60":330.82,"sma_120":322.23},{"date":"2026-10-09","open":316.19,"high":318.25,"low":314.93,"close":317.79,"volume":373008,"rsi_14":64.79,"sma_20":314.9,"sma_60":330.48,"sma_120":322.35},{"date":"2026-10-12","open":316.05,"high":319.52,"low":316.05,"close":319.36,"volume":333422,"rsi_14":60.26,"sma_20":314.86,"sma_60":330.14,"sma_120":322.49},{"date":"2026-10-13","open":320.15,"high":322.05,"low":318.9,"close":321.14,"volume":650752,"rsi_14":61.4,"sma_20":314.91,"sma_60":329.91,"sma_120":322.68},{"date":"2026-10-14","open":321.97,"high":324.01,"low":319.3,"close":323.73,"volume":652460,"rsi_14":69.15,"sma_20":315.25,"sma_60":329.78,"sma_120":322.7},{"date":"2026-10-15","open":327.77,"high":329.2,"low":322.53,"close":324.83,"volume":889772,"rsi_14":70.51,"sma_20":315.53,"sma_60":329.68,"sma_120":322.74},{"date":"2026-10-16","open":325.55,"high":328.36,"low":323.04,"close":326.92,"volume":745496,"rsi_14":72.56,"sma_20":316.17,"sma_60":329.32,"sma_120":322.81},{"date":"2026-10-19","open":326.24,"high":328.1,"low":323.43,"close":323.48,"volume":724312,"rsi_14":65.66,"sma_20":316.9,"sma_60":328.87,"sma_120":322.87},{"date":"2026-10-20","open":324.85,"high":327.37,"low":324.13,"close":325.57,"volume":1495065},{"date":"2026-10-21","open":326.63,"high":328.5,"low":325.33,"close":328.09,"volume":968072,"rsi_14":76.9,"sma_20":318.14,"sma_60":328.39,"sma_120":323.08},{"date":"2026-10-22","open":324.92,"high":338.23,"low":323.27,"close":338.23,"volume":1431409,"rsi_14":78.33,"sma_20":319.36,"sma_60":328.42,"sma_120":323.26}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":12.690000000000001,"pbr":4.23,"per":26.65,"roa":1.63,"roe":4.52,"grade":"C","comment":"PER 26.61배, ROE 4.52%","revenue":12540000000.0,"analysis":"PER 26.6배입니다. ROE 4.5%입니다. 시가총액 758.51억. 매출 125.40억, 영업이익 39.67억.","eps_basis":"TTM","debt_ratio":1.0223343382760106,"market_cap":75964428958,"net_income":2636000000.0,"total_debt":16616000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":66.84,"total_assets":45122000000.0,"total_equity":16253000000.0,"profit_margin":21.02,"revenue_basis":"TTM","dividend_yield":1.8,"net_income_basis":"TTM","operating_income":3967000000.0,"operating_margin":31.63,"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 78 과매수 구간"],"backtest_top3":[],"current_price":338.23,"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":92.95},{"date":"2016-10-25","close":93.27},{"date":"2016-10-26","close":90.03},{"date":"2016-10-27","close":91.35},{"date":"2016-10-28","close":92.27},{"date":"2016-10-31","close":93.0},{"date":"2016-11-01","close":91.6},{"date":"2016-11-02","close":91.99},{"date":"2016-11-03","close":91.76},{"date":"2016-11-04","close":91.62},{"date":"2016-11-07","close":94.95},{"date":"2016-11-08","close":96.0},{"date":"2016-11-09","close":98.8},{"date":"2016-11-10","close":100.5},{"date":"2016-11-11","close":100.91},{"date":"2016-11-14","close":103.99},{"date":"2016-11-15","close":104.58},{"date":"2016-11-16","close":103.0},{"date":"2016-11-17","close":103.14},{"date":"2016-11-18","close":103.45},{"date":"2016-11-21","close":104.6},{"date":"2016-11-22","close":103.92},{"date":"2016-11-23","close":104.04},{"date":"2016-11-25","close":104.34},{"date":"2016-11-28","close":103.99},{"date":"2016-11-29","close":104.37},{"date":"2016-11-30","close":106.46},{"date":"2016-12-01","close":106.83},{"date":"2016-12-02","close":105.6},{"date":"2016-12-05","close":105.96},{"date":"2016-12-06","close":106.21},{"date":"2016-12-07","close":109.75},{"date":"2016-12-08","close":110.02},{"date":"2016-12-09","close":110.6},{"date":"2016-12-12","close":110.69},{"date":"2016-12-13","close":109.83},{"date":"2016-12-14","close":107.58},{"date":"2016-12-15","close":108.11},{"date":"2016-12-16","close":106.67},{"date":"2016-12-19","close":106.93},{"date":"2016-12-20","close":108.17},{"date":"2016-12-21","close":108.05},{"date":"2016-12-22","close":108.78},{"date":"2016-12-23","close":109.28},{"date":"2016-12-27","close":109.45},{"date":"2016-12-28","close":108.72},{"date":"2016-12-29","close":108.82},{"date":"2016-12-30","close":108.07},{"date":"2017-01-03","close":106.99},{"date":"2017-01-04","close":110.64},{"date":"2017-01-05","close":110.29},{"date":"2017-01-06","close":111.66},{"date":"2017-01-09","close":109.18},{"date":"2017-01-10","close":109.26},{"date":"2017-01-11","close":110.55},{"date":"2017-01-12","close":111.01},{"date":"2017-01-13","close":111.59},{"date":"2017-01-17","close":108.9},{"date":"2017-01-18","close":109.97},{"date":"2017-01-19","close":114.42},{"date":"2017-01-20","close":113.59},{"date":"2017-01-23","close":113.55},{"date":"2017-01-24","close":116.62},{"date":"2017-01-25","close":120.53},{"date":"2017-01-26","close":119.51},{"date":"2017-01-27","close":120.35},{"date":"2017-01-30","close":119.63},{"date":"2017-01-31","close":117.46},{"date":"2017-02-01","close":119.93},{"date":"2017-02-02","close":119.47},{"date":"2017-02-03","close":120.46},{"date":"2017-02-06","close":119.87},{"date":"2017-02-07","close":120.88},{"date":"2017-02-08","close":120.94},{"date":"2017-02-09","close":120.65},{"date":"2017-02-10","close":121.12},{"date":"2017-02-13","close":122.21},{"date":"2017-02-14","close":122.49},{"date":"2017-02-15","close":122.71},{"date":"2017-02-16","close":122.93},{"date":"2017-02-17","close":122.78},{"date":"2017-02-21","close":123.53},{"date":"2017-02-22","close":122.32},{"date":"2017-02-23","close":120.03},{"date":"2017-02-24","close":120.08},{"date":"2017-02-27","close":121.12},{"date":"2017-02-28","close":121.03},{"date":"2017-03-01","close":123.35},{"date":"2017-03-02","close":121.77},{"date":"2017-03-03","close":122.4},{"date":"2017-03-06","close":122.93},{"date":"2017-03-07","close":122.0},{"date":"2017-03-08","close":119.87},{"date":"2017-03-09","close":119.4},{"date":"2017-03-10","close":119.66},{"date":"2017-03-13","close":119.53},{"date":"2017-03-14","close":118.35},{"date":"2017-03-15","close":117.51},{"date":"2017-03-16","close":115.35},{"date":"2017-03-17","close":114.71},{"date":"2017-03-20","close":114.84},{"date":"2017-03-21","close":111.5},{"date":"2017-03-22","close":111.77},{"date":"2017-03-23","close":110.55},{"date":"2017-03-24","close":110.66},{"date":"2017-03-27","close":111.13},{"date":"2017-03-28","close":113.32},{"date":"2017-03-29","close":113.21},{"date":"2017-03-30","close":114.25},{"date":"2017-03-31","close":111.97},{"date":"2017-04-03","close":113.5},{"date":"2017-04-04","close":115.19},{"date":"2017-04-05","close":114.73},{"date":"2017-04-06","close":115.88},{"date":"2017-04-07","close":115.9},{"date":"2017-04-10","close":115.49},{"date":"2017-04-11","close":115.22},{"date":"2017-04-12","close":111.79},{"date":"2017-04-13","close":111.58},{"date":"2017-04-17","close":113.19},{"date":"2017-04-18","close":112.85},{"date":"2017-04-19","close":112.54},{"date":"2017-04-20","close":115.81},{"date":"2017-04-21","close":116.37},{"date":"2017-04-24","close":117.05},{"date":"2017-04-25","close":116.78},{"date":"2017-04-26","close":117.82},{"date":"2017-04-27","close":118.8},{"date":"2017-04-28","close":117.49},{"date":"2017-05-01","close":117.71},{"date":"2017-05-02","close":118.24},{"date":"2017-05-03","close":117.21},{"date":"2017-05-04","close":116.84},{"date":"2017-05-05","close":117.01},{"date":"2017-05-08","close":115.75},{"date":"2017-05-09","close":116.67},{"date":"2017-05-10","close":116.91},{"date":"2017-05-11","close":116.73},{"date":"2017-05-12","close":116.96},{"date":"2017-05-15","close":117.13},{"date":"2017-05-16","close":116.86},{"date":"2017-05-17","close":112.12},{"date":"2017-05-18","close":112.8},{"date":"2017-05-19","close":113.27},{"date":"2017-05-22","close":114.19},{"date":"2017-05-23","close":114.37},{"date":"2017-05-24","close":114.97},{"date":"2017-05-25","close":119.77},{"date":"2017-05-26","close":122.33},{"date":"2017-05-30","close":124.13},{"date":"2017-05-31","close":124.03},{"date":"2017-06-01","close":124.5},{"date":"2017-06-02","close":123.64},{"date":"2017-06-05","close":122.5},{"date":"2017-06-06","close":120.95},{"date":"2017-06-07","close":120.22},{"date":"2017-06-08","close":120.43},{"date":"2017-06-09","close":118.92},{"date":"2017-06-12","close":119.7},{"date":"2017-06-13","close":120.73},{"date":"2017-06-14","close":118.29},{"date":"2017-06-15","close":118.29},{"date":"2017-06-16","close":119.14},{"date":"2017-06-19","close":120.12},{"date":"2017-06-20","close":117.73},{"date":"2017-06-21","close":117.47},{"date":"2017-06-22","close":117.4},{"date":"2017-06-23","close":119.29},{"date":"2017-06-26","close":119.48},{"date":"2017-06-27","close":119.04},{"date":"2017-06-28","close":120.72},{"date":"2017-06-29","close":119.52},{"date":"2017-06-30","close":121.7},{"date":"2017-07-03","close":123.28},{"date":"2017-07-05","close":122.67},{"date":"2017-07-06","close":121.24},{"date":"2017-07-07","close":122.34},{"date":"2017-07-10","close":123.0},{"date":"2017-07-11","close":122.5},{"date":"2017-07-12","close":123.28},{"date":"2017-07-13","close":122.59},{"date":"2017-07-14","close":124.0},{"date":"2017-07-17","close":123.5},{"date":"2017-07-18","close":123.26},{"date":"2017-07-19","close":120.67},{"date":"2017-07-20","close":118.52},{"date":"2017-07-21","close":117.85},{"date":"2017-07-24","close":117.5},{"date":"2017-07-25","close":118.99},{"date":"2017-07-26","close":116.41},{"date":"2017-07-27","close":113.01},{"date":"2017-07-28","close":114.23},{"date":"2017-07-31","close":112.58},{"date":"2017-08-01","close":112.97},{"date":"2017-08-02","close":112.48},{"date":"2017-08-03","close":113.43},{"date":"2017-08-04","close":114.61},{"date":"2017-08-07","close":115.89},{"date":"2017-08-08","close":117.21},{"date":"2017-08-09","close":117.46},{"date":"2017-08-10","close":115.44},{"date":"2017-08-11","close":116.56},{"date":"2017-08-14","close":119.55},{"date":"2017-08-15","close":120.04},{"date":"2017-08-16","close":120.43},{"date":"2017-08-17","close":117.5},{"date":"2017-08-18","close":118.63},{"date":"2017-08-21","close":117.67},{"date":"2017-08-22","close":120.4},{"date":"2017-08-23","close":118.94},{"date":"2017-08-24","close":117.74},{"date":"2017-08-25","close":118.21},{"date":"2017-08-28","close":117.76},{"date":"2017-08-29","close":119.4},{"date":"2017-08-30","close":120.79},{"date":"2017-08-31","close":120.52},{"date":"2017-09-01","close":121.16},{"date":"2017-09-05","close":121.11},{"date":"2017-09-06","close":122.44},{"date":"2017-09-07","close":123.93},{"date":"2017-09-08","close":123.92},{"date":"2017-09-11","close":126.42},{"date":"2017-09-12","close":126.58},{"date":"2017-09-13","close":126.76},{"date":"2017-09-14","close":126.93},{"date":"2017-09-15","close":128.04},{"date":"2017-09-18","close":127.35},{"date":"2017-09-19","close":127.8},{"date":"2017-09-20","close":130.98},{"date":"2017-09-21","close":130.71},{"date":"2017-09-22","close":130.99},{"date":"2017-09-25","close":130.36},{"date":"2017-09-26","close":131.0},{"date":"2017-09-27","close":132.51},{"date":"2017-09-28","close":132.79},{"date":"2017-09-29","close":132.24},{"date":"2017-10-02","close":131.64},{"date":"2017-10-03","close":131.57},{"date":"2017-10-04","close":130.5},{"date":"2017-10-05","close":131.12},{"date":"2017-10-06","close":130.46},{"date":"2017-10-09","close":130.79},{"date":"2017-10-10","close":130.0},{"date":"2017-10-11","close":131.49},{"date":"2017-10-12","close":133.69},{"date":"2017-10-13","close":131.65},{"date":"2017-10-16","close":129.8},{"date":"2017-10-17","close":129.48},{"date":"2017-10-18","close":130.52},{"date":"2017-10-19","close":130.24},{"date":"2017-10-20","close":132.75},{"date":"2017-10-23","close":131.87},{"date":"2017-10-24","close":132.31},{"date":"2017-10-25","close":128.69},{"date":"2017-10-26","close":133.25},{"date":"2017-10-27","close":133.65},{"date":"2017-10-30","close":132.8},{"date":"2017-10-31","close":131.42},{"date":"2017-11-01","close":131.84},{"date":"2017-11-02","close":132.15},{"date":"2017-11-03","close":130.36},{"date":"2017-11-06","close":130.12},{"date":"2017-11-07","close":129.45},{"date":"2017-11-08","close":129.33},{"date":"2017-11-09","close":127.99},{"date":"2017-11-10","close":127.15},{"date":"2017-11-13","close":127.62},{"date":"2017-11-14","close":126.98},{"date":"2017-11-15","close":126.42},{"date":"2017-11-16","close":129.22},{"date":"2017-11-17","close":127.54},{"date":"2017-11-20","close":127.07},{"date":"2017-11-21","close":129.1},{"date":"2017-11-22","close":129.23},{"date":"2017-11-24","close":130.01},{"date":"2017-11-27","close":127.48},{"date":"2017-11-28","close":130.15},{"date":"2017-11-29","close":136.41},{"date":"2017-11-30","close":138.63},{"date":"2017-12-01","close":137.5},{"date":"2017-12-04","close":139.89},{"date":"2017-12-05","close":138.84},{"date":"2017-12-06","close":138.73},{"date":"2017-12-07","close":141.03},{"date":"2017-12-08","close":140.82},{"date":"2017-12-11","close":141.55},{"date":"2017-12-12","close":141.46},{"date":"2017-12-13","close":141.83},{"date":"2017-12-14","close":140.86},{"date":"2017-12-15","close":141.11},{"date":"2017-12-18","close":143.63},{"date":"2017-12-19","close":143.72},{"date":"2017-12-20","close":144.84},{"date":"2017-12-21","close":144.28},{"date":"2017-12-22","close":144.52},{"date":"2017-12-26","close":144.6},{"date":"2017-12-27","close":145.91},{"date":"2017-12-28","close":145.31},{"date":"2017-12-29","close":144.9},{"date":"2018-01-02","close":123.8819},{"date":"2018-01-03","close":123.8903},{"date":"2018-01-04","close":124.2359},{"date":"2018-01-05","close":126.6721},{"date":"2018-01-08","close":128.6109},{"date":"2018-01-09","close":129.4792},{"date":"2018-01-10","close":127.8017},{"date":"2018-01-11","close":129.8417},{"date":"2018-01-12","close":130.1029},{"date":"2018-01-16","close":128.9734},{"date":"2018-01-17","close":129.8585},{"date":"2018-01-18","close":129.319},{"date":"2018-01-19","close":127.6247},{"date":"2018-01-22","close":127.6837},{"date":"2018-01-23","close":127.8438},{"date":"2018-01-24","close":126.3939},{"date":"2018-01-25","close":124.9524},{"date":"2018-01-26","close":127.2622},{"date":"2018-01-29","close":127.6162},{"date":"2018-01-30","close":126.4867},{"date":"2018-01-31","close":127.1863},{"date":"2018-02-01","close":125.7549},{"date":"2018-02-02","close":122.8412},{"date":"2018-02-05","close":117.4034},{"date":"2018-02-06","close":121.1642},{"date":"2018-02-07","close":120.8507},{"date":"2018-02-08","close":115.9466},{"date":"2018-02-09","close":117.0731},{"date":"2018-02-12","close":118.5045},{"date":"2018-02-13","close":118.8433},{"date":"2018-02-14","close":120.4865},{"date":"2018-02-15","close":120.5966},{"date":"2018-02-16","close":120.8168},{"date":"2018-02-20","close":118.6061},{"date":"2018-02-21","close":117.649},{"date":"2018-02-22","close":119.8343},{"date":"2018-02-23","close":120.7999},{"date":"2018-02-26","close":123.2562},{"date":"2018-02-27","close":120.9778},{"date":"2018-02-28","close":117.8015},{"date":"2018-03-01","close":117.4543},{"date":"2018-03-02","close":117.4457},{"date":"2018-03-05","close":119.2838},{"date":"2018-03-06","close":119.4955},{"date":"2018-03-07","close":119.1906},{"date":"2018-03-08","close":118.9534},{"date":"2018-03-09","close":123.2647},{"date":"2018-03-12","close":120.7491},{"date":"2018-03-13","close":120.5966},{"date":"2018-03-14","close":115.7348},{"date":"2018-03-15","close":116.5734},{"date":"2018-03-16","close":117.3865},{"date":"2018-03-19","close":117.8777},{"date":"2018-03-20","close":117.9879},{"date":"2018-03-21","close":118.1149},{"date":"2018-03-22","close":113.6596},{"date":"2018-03-23","close":111.9572},{"date":"2018-03-26","close":115.3537},{"date":"2018-03-27","close":113.1515},{"date":"2018-03-28","close":113.4733},{"date":"2018-03-29","close":115.0064},{"date":"2018-04-02","close":112.5077},{"date":"2018-04-03","close":112.9651},{"date":"2018-04-04","close":111.7877},{"date":"2018-04-05","close":113.2446},{"date":"2018-04-06","close":109.5686},{"date":"2018-04-09","close":109.1959},{"date":"2018-04-10","close":110.1107},{"date":"2018-04-11","close":111.0001},{"date":"2018-04-12","close":112.7957},{"date":"2018-04-13","close":113.0837},{"date":"2018-04-16","close":115.5993},{"date":"2018-04-17","close":114.8116},{"date":"2018-04-18","close":117.4034},{"date":"2018-04-19","close":117.6152},{"date":"2018-04-20","close":115.828},{"date":"2018-04-23","close":116.6835},{"date":"2018-04-24","close":114.3203},{"date":"2018-04-25","close":123.6289},{"date":"2018-04-26","close":122.5532},{"date":"2018-04-27","close":124.1879},{"date":"2018-04-30","close":121.5199},{"date":"2018-05-01","close":120.6898},{"date":"2018-05-02","close":120.6136},{"date":"2018-05-03","close":119.9836},{"date":"2018-05-04","close":122.5205},{"date":"2018-05-07","close":123.84},{"date":"2018-05-08","close":124.3679},{"date":"2018-05-09","close":128.4882},{"date":"2018-05-10","close":129.1948},{"date":"2018-05-11","close":129.7396},{"date":"2018-05-14","close":128.071},{"date":"2018-05-15","close":128.3264},{"date":"2018-05-16","close":128.4456},{"date":"2018-05-17","close":129.8077},{"date":"2018-05-18","close":129.8162},{"date":"2018-05-21","close":129.8844},{"date":"2018-05-22","close":129.2288},{"date":"2018-05-23","close":128.1136},{"date":"2018-05-24","close":130.2419},{"date":"2018-05-25","close":130.2674},{"date":"2018-05-29","close":129.0926},{"date":"2018-05-30","close":131.8168},{"date":"2018-05-31","close":129.1012},{"date":"2018-06-01","close":132.1488},{"date":"2018-06-04","close":129.1948},{"date":"2018-06-05","close":128.4882},{"date":"2018-06-06","close":129.4502},{"date":"2018-06-07","close":129.5693},{"date":"2018-06-08","close":131.2975},{"date":"2018-06-11","close":132.9064},{"date":"2018-06-12","close":133.0427},{"date":"2018-06-13","close":131.2464},{"date":"2018-06-14","close":130.6505},{"date":"2018-06-15","close":131.6636},{"date":"2018-06-18","close":130.9144},{"date":"2018-06-19","close":128.4712},{"date":"2018-06-20","close":128.6073},{"date":"2018-06-21","close":127.6794},{"date":"2018-06-22","close":129.2458},{"date":"2018-06-25","close":129.5949},{"date":"2018-06-26","close":128.5988},{"date":"2018-06-27","close":127.7305},{"date":"2018-06-28","close":127.4581},{"date":"2018-06-29","close":128.437},{"date":"2018-07-02","close":129.5779},{"date":"2018-07-03","close":128.4882},{"date":"2018-07-05","close":130.3185},{"date":"2018-07-06","close":131.5444},{"date":"2018-07-09","close":133.7748},{"date":"2018-07-10","close":135.1114},{"date":"2018-07-11","close":132.6},{"date":"2018-07-12","close":134.0898},{"date":"2018-07-13","close":135.7498},{"date":"2018-07-16","close":132.1488},{"date":"2018-07-17","close":131.919},{"date":"2018-07-18","close":136.1329},{"date":"2018-07-19","close":136.6182},{"date":"2018-07-20","close":137.7845},{"date":"2018-07-23","close":138.755},{"date":"2018-07-24","close":136.6182},{"date":"2018-07-25","close":143.3265},{"date":"2018-07-26","close":144.3566},{"date":"2018-07-27","close":143.2243},{"date":"2018-07-30","close":143.4286},{"date":"2018-07-31","close":143.8713},{"date":"2018-08-01","close":142.9604},{"date":"2018-08-02","close":144.1353},{"date":"2018-08-03","close":146.7954},{"date":"2018-08-06","close":147.7106},{"date":"2018-08-07","close":148.1212},{"date":"2018-08-08","close":147.8389},{"date":"2018-08-09","close":146.8553},{"date":"2018-08-10","close":147.0691},{"date":"2018-08-13","close":146.3677},{"date":"2018-08-14","close":147.283},{"date":"2018-08-15","close":147.0007},{"date":"2018-08-16","close":148.3778},{"date":"2018-08-17","close":148.891},{"date":"2018-08-20","close":149.5753},{"date":"2018-08-21","close":150.6103},{"date":"2018-08-22","close":148.9252},{"date":"2018-08-23","close":148.5232},{"date":"2018-08-24","close":149.5667},{"date":"2018-08-27","close":150.174},{"date":"2018-08-28","close":149.8062},{"date":"2018-08-29","close":149.447},{"date":"2018-08-30","close":148.9936},{"date":"2018-08-31","close":148.6943},{"date":"2018-09-04","close":149.1391},{"date":"2018-09-05","close":149.6694},{"date":"2018-09-06","close":149.3529},{"date":"2018-09-07","close":151.4827},{"date":"2018-09-10","close":154.0659},{"date":"2018-09-11","close":152.244},{"date":"2018-09-12","close":152.2611},{"date":"2018-09-13","close":151.7992},{"date":"2018-09-14","close":153.45},{"date":"2018-09-17","close":153.3559},{"date":"2018-09-18","close":159.7026},{"date":"2018-09-19","close":158.8216},{"date":"2018-09-20","close":157.6241},{"date":"2018-09-21","close":157.5899},{"date":"2018-09-24","close":156.1102},{"date":"2018-09-25","close":155.9733},{"date":"2018-09-26","close":154.4594},{"date":"2018-09-27","close":155.9563},{"date":"2018-09-28","close":154.3909},{"date":"2018-10-01","close":157.7695},{"date":"2018-10-02","close":155.1009},{"date":"2018-10-03","close":155.8878},{"date":"2018-10-04","close":156.8971},{"date":"2018-10-05","close":156.5464},{"date":"2018-10-08","close":157.3761},{"date":"2018-10-09","close":155.4088},{"date":"2018-10-10","close":146.7783},{"date":"2018-10-11","close":143.8102},{"date":"2018-10-12","close":145.5723},{"date":"2018-10-15","close":144.9392},{"date":"2018-10-16","close":147.4198},{"date":"2018-10-17","close":144.5543},{"date":"2018-10-18","close":140.4145},{"date":"2018-10-19","close":140.2092},{"date":"2018-10-22","close":140.2263},{"date":"2018-10-23","close":134.2645},{"date":"2018-10-24","close":137.0188},{"date":"2018-10-25","close":140.4829},{"date":"2018-10-26","close":138.5156},{"date":"2018-10-29","close":137.7886},{"date":"2018-10-30","close":142.2534},{"date":"2018-10-31","close":143.5536},{"date":"2018-11-01","close":144.6795},{"date":"2018-11-02","close":144.8943},{"date":"2018-11-05","close":143.6997},{"date":"2018-11-06","close":143.5708},{"date":"2018-11-07","close":148.7275},{"date":"2018-11-08","close":148.1259},{"date":"2018-11-09","close":146.3812},{"date":"2018-11-12","close":143.5364},{"date":"2018-11-13","close":143.3732},{"date":"2018-11-14","close":143.8716},{"date":"2018-11-15","close":148.5814},{"date":"2018-11-16","close":147.868},{"date":"2018-11-19","close":146.5617},{"date":"2018-11-20","close":139.8751},{"date":"2018-11-21","close":142.8832},{"date":"2018-11-23","close":140.8635},{"date":"2018-11-26","close":141.0441},{"date":"2018-11-27","close":139.9181},{"date":"2018-11-28","close":144.2756},{"date":"2018-11-29","close":144.7654},{"date":"2018-11-30","close":146.7422},{"date":"2018-12-03","close":147.9798},{"date":"2018-12-04","close":142.5739},{"date":"2018-12-06","close":139.3939},{"date":"2018-12-07","close":134.9247},{"date":"2018-12-10","close":133.9707},{"date":"2018-12-11","close":133.6613},{"date":"2018-12-12","close":134.6755},{"date":"2018-12-13","close":135.3802},{"date":"2018-12-14","close":129.6735},{"date":"2018-12-17","close":126.8373},{"date":"2018-12-18","close":127.5077},{"date":"2018-12-19","close":126.2787},{"date":"2018-12-20","close":125.4278},{"date":"2018-12-21","close":124.0871},{"date":"2018-12-24","close":120.1422},{"date":"2018-12-26","close":126.5795},{"date":"2018-12-27","close":127.9804},{"date":"2018-12-28","close":127.2069},{"date":"2018-12-31","close":128.5218},{"date":"2019-01-02","close":128.5218},{"date":"2019-01-03","close":123.7777},{"date":"2019-01-04","close":129.3727},{"date":"2019-01-07","close":130.2665},{"date":"2019-01-08","close":134.6239},{"date":"2019-01-09","close":136.6608},{"date":"2019-01-10","close":138.7235},{"date":"2019-01-11","close":140.5885},{"date":"2019-01-14","close":140.7088},{"date":"2019-01-15","close":139.6517},{"date":"2019-01-16","close":139.9267},{"date":"2019-01-17","close":141.8777},{"date":"2019-01-18","close":145.2897},{"date":"2019-01-22","close":142.1012},{"date":"2019-01-23","close":141.13},{"date":"2019-01-24","close":142.6168},{"date":"2019-01-25","close":141.9121},{"date":"2019-01-28","close":142.4879},{"date":"2019-01-29","close":143.4677},{"date":"2019-01-30","close":144.7139},{"date":"2019-01-31","close":144.1638},{"date":"2019-02-01","close":146.4531},{"date":"2019-02-04","close":146.8159},{"date":"2019-02-05","close":145.8915},{"date":"2019-02-06","close":145.978},{"date":"2019-02-07","close":147.2651},{"date":"2019-02-08","close":148.1203},{"date":"2019-02-11","close":152.8631},{"date":"2019-02-12","close":156.0248},{"date":"2019-02-13","close":156.3186},{"date":"2019-02-14","close":156.9924},{"date":"2019-02-15","close":157.9772},{"date":"2019-02-19","close":157.8822},{"date":"2019-02-20","close":158.5128},{"date":"2019-02-21","close":158.0377},{"date":"2019-02-22","close":158.3486},{"date":"2019-02-25","close":156.7159},{"date":"2019-02-26","close":155.9385},{"date":"2019-02-27","close":156.2063},{"date":"2019-02-28","close":154.8931},{"date":"2019-03-01","close":154.5217},{"date":"2019-03-04","close":155.3251},{"date":"2019-03-05","close":153.6319},{"date":"2019-03-06","close":154.5822},{"date":"2019-03-07","close":154.3834},{"date":"2019-03-08","close":152.7162},{"date":"2019-03-11","close":156.2236},{"date":"2019-03-12","close":154.9364},{"date":"2019-03-13","close":155.3165},{"date":"2019-03-14","close":154.6254},{"date":"2019-03-15","close":155.0832},{"date":"2019-03-18","close":157.6835},{"date":"2019-03-19","close":154.444},{"date":"2019-03-20","close":153.9947},{"date":"2019-03-21","close":156.0248},{"date":"2019-03-22","close":153.7183},{"date":"2019-03-25","close":155.3337},{"date":"2019-03-26","close":156.7332},{"date":"2019-03-27","close":157.5885},{"date":"2019-03-28","close":161.0181},{"date":"2019-03-29","close":161.45},{"date":"2019-04-01","close":167.1948},{"date":"2019-04-02","close":166.7283},{"date":"2019-04-03","close":166.1063},{"date":"2019-04-04","close":165.4411},{"date":"2019-04-05","close":166.0286},{"date":"2019-04-08","close":167.6181},{"date":"2019-04-09","close":166.5123},{"date":"2019-04-10","close":166.3914},{"date":"2019-04-11","close":166.8838},{"date":"2019-04-12","close":169.4495},{"date":"2019-04-15","close":167.3503},{"date":"2019-04-16","close":166.9183},{"date":"2019-04-17","close":170.2702},{"date":"2019-04-18","close":171.5487},{"date":"2019-04-22","close":174.0626},{"date":"2019-04-23","close":174.2181},{"date":"2019-04-24","close":178.5634},{"date":"2019-04-25","close":175.2029},{"date":"2019-04-26","close":176.3519},{"date":"2019-04-29","close":175.2288},{"date":"2019-04-30","close":176.2482},{"date":"2019-05-01","close":172.9482},{"date":"2019-05-02","close":174.5012},{"date":"2019-05-03","close":177.9109},{"date":"2019-05-06","close":177.2168},{"date":"2019-05-07","close":174.5533},{"date":"2019-05-08","close":174.8656},{"date":"2019-05-09","close":175.872},{"date":"2019-05-10","close":175.7679},{"date":"2019-05-13","close":170.7532},{"date":"2019-05-14","close":173.9807},{"date":"2019-05-15","close":174.2149},{"date":"2019-05-16","close":178.0497},{"date":"2019-05-17","close":176.5748},{"date":"2019-05-20","close":177.4077},{"date":"2019-05-21","close":177.5465},{"date":"2019-05-22","close":176.5314},{"date":"2019-05-23","close":173.4774},{"date":"2019-05-24","close":172.8875},{"date":"2019-05-28","close":171.4993},{"date":"2019-05-29","close":169.3476},{"date":"2019-05-30","close":171.8984},{"date":"2019-05-31","close":169.3043},{"date":"2019-06-03","close":170.3454},{"date":"2019-06-04","close":174.5793},{"date":"2019-06-05","close":176.0889},{"date":"2019-06-06","close":173.3994},{"date":"2019-06-07","close":176.1583},{"date":"2019-06-10","close":174.7442},{"date":"2019-06-11","close":172.6272},{"date":"2019-06-12","close":172.8528},{"date":"2019-06-13","close":170.4929},{"date":"2019-06-14","close":168.9572},{"date":"2019-06-17","close":165.5128},{"date":"2019-06-18","close":167.8293},{"date":"2019-06-19","close":166.927},{"date":"2019-06-20","close":170.3194},{"date":"2019-06-21","close":171.0829},{"date":"2019-06-24","close":167.6645},{"date":"2019-06-25","close":166.8055},{"date":"2019-06-26","close":167.2654},{"date":"2019-06-27","close":167.7946},{"date":"2019-06-28","close":172.9395},{"date":"2019-07-01","close":174.319},{"date":"2019-07-02","close":173.9026},{"date":"2019-07-03","close":175.6985},{"date":"2019-07-05","close":174.3364},{"date":"2019-07-08","close":172.6011},{"date":"2019-07-09","close":171.534},{"date":"2019-07-10","close":171.9678},{"date":"2019-07-11","close":174.8222},{"date":"2019-07-12","close":178.6397},{"date":"2019-07-15","close":177.0867},{"date":"2019-07-16","close":179.1255},{"date":"2019-07-17","close":165.7297},{"date":"2019-07-18","close":169.9289},{"date":"2019-07-19","close":169.3476},{"date":"2019-07-22","close":170.3107},{"date":"2019-07-23","close":170.6317},{"date":"2019-07-24","close":160.4981},{"date":"2019-07-25","close":162.7278},{"date":"2019-07-26","close":164.8361},{"date":"2019-07-29","close":166.5713},{"date":"2019-07-30","close":167.0225},{"date":"2019-07-31","close":165.8165},{"date":"2019-08-01","close":161.357},{"date":"2019-08-02","close":158.7235},{"date":"2019-08-05","close":156.901},{"date":"2019-08-06","close":158.148},{"date":"2019-08-07","close":156.1162},{"date":"2019-08-08","close":157.4068},{"date":"2019-08-09","close":154.9564},{"date":"2019-08-12","close":152.1921},{"date":"2019-08-13","close":154.782},{"date":"2019-08-14","close":149.1924},{"date":"2019-08-15","close":148.1111},{"date":"2019-08-16","close":150.858},{"date":"2019-08-19","close":152.0526},{"date":"2019-08-20","close":149.829},{"date":"2019-08-21","close":151.9044},{"date":"2019-08-22","close":151.5469},{"date":"2019-08-23","close":147.6141},{"date":"2019-08-26","close":149.4192},{"date":"2019-08-27","close":148.1983},{"date":"2019-08-28","close":150.3784},{"date":"2019-08-29","close":152.1225},{"date":"2019-08-30","close":151.7736},{"date":"2019-09-03","close":148.9919},{"date":"2019-09-04","close":149.611},{"date":"2019-09-05","close":153.7182},{"date":"2019-09-06","close":152.6544},{"date":"2019-09-09","close":154.6251},{"date":"2019-09-10","close":155.7238},{"date":"2019-09-11","close":154.3983},{"date":"2019-09-12","close":155.7064},{"date":"2019-09-13","close":158.8718},{"date":"2019-09-16","close":158.9502},{"date":"2019-09-17","close":157.5986},{"date":"2019-09-18","close":158.959},{"date":"2019-09-19","close":159.2293},{"date":"2019-09-20","close":157.3894},{"date":"2019-09-23","close":156.5348},{"date":"2019-09-24","close":159.4996},{"date":"2019-09-25","close":159.3165},{"date":"2019-09-26","close":159.552},{"date":"2019-09-27","close":157.7207},{"date":"2019-09-30","close":156.6656},{"date":"2019-10-01","close":152.5845},{"date":"2019-10-02","close":147.9716},{"date":"2019-10-03","close":148.7738},{"date":"2019-10-04","close":150.701},{"date":"2019-10-07","close":149.6982},{"date":"2019-10-08","close":145.3992},{"date":"2019-10-09","close":147.4659},{"date":"2019-10-10","close":150.0034},{"date":"2019-10-11","close":155.654},{"date":"2019-10-14","close":155.6889},{"date":"2019-10-15","close":157.5812},{"date":"2019-10-16","close":157.9474},{"date":"2019-10-17","close":160.1973},{"date":"2019-10-18","close":158.6276},{"date":"2019-10-21","close":162.3598},{"date":"2019-10-22","close":164.7753},{"date":"2019-10-23","close":161.2088},{"date":"2019-10-24","close":159.735},{"date":"2019-10-25","close":164.1562},{"date":"2019-10-28","close":163.7289},{"date":"2019-10-29","close":161.357},{"date":"2019-10-30","close":161.3134},{"date":"2019-10-31","close":159.5166},{"date":"2019-11-01","close":166.4582},{"date":"2019-11-04","close":168.8423},{"date":"2019-11-05","close":169.8414},{"date":"2019-11-06","close":169.1227},{"date":"2019-11-07","close":171.4191},{"date":"2019-11-08","close":171.2963},{"date":"2019-11-11","close":170.0167},{"date":"2019-11-12","close":169.1665},{"date":"2019-11-13","close":167.2997},{"date":"2019-11-14","close":167.3698},{"date":"2019-11-15","close":167.4662},{"date":"2019-11-18","close":169.4821},{"date":"2019-11-19","close":168.8072},{"date":"2019-11-20","close":166.4232},{"date":"2019-11-21","close":167.063},{"date":"2019-11-22","close":169.3156},{"date":"2019-11-25","close":172.6198},{"date":"2019-11-26","close":171.9712},{"date":"2019-11-27","close":171.5593},{"date":"2019-11-29","close":169.596},{"date":"2019-12-02","close":166.5897},{"date":"2019-12-03","close":163.2066},{"date":"2019-12-04","close":164.2145},{"date":"2019-12-05","close":164.6878},{"date":"2019-12-06","close":167.3435},{"date":"2019-12-09","close":165.6169},{"date":"2019-12-10","close":165.3714},{"date":"2019-12-11","close":167.4136},{"date":"2019-12-12","close":166.9754},{"date":"2019-12-13","close":166.5897},{"date":"2019-12-16","close":167.0192},{"date":"2019-12-17","close":166.9052},{"date":"2019-12-18","close":168.7546},{"date":"2019-12-19","close":168.2112},{"date":"2019-12-20","close":170.5514},{"date":"2019-12-23","close":170.2884},{"date":"2019-12-24","close":170.8318},{"date":"2019-12-26","close":170.4286},{"date":"2019-12-27","close":171.086},{"date":"2019-12-30","close":169.6924},{"date":"2019-12-31","close":170.1482},{"date":"2020-01-02","close":172.4884},{"date":"2020-01-03","close":172.1728},{"date":"2020-01-06","close":171.7258},{"date":"2020-01-07","close":172.4095},{"date":"2020-01-08","close":173.2158},{"date":"2020-01-09","close":173.803},{"date":"2020-01-10","close":173.1457},{"date":"2020-01-13","close":175.5384},{"date":"2020-01-14","close":176.783},{"date":"2020-01-15","close":177.826},{"date":"2020-01-16","close":180.771},{"date":"2020-01-17","close":183.4617},{"date":"2020-01-21","close":179.3423},{"date":"2020-01-22","close":178.0451},{"date":"2020-01-23","close":182.8394},{"date":"2020-01-24","close":182.1821},{"date":"2020-01-27","close":177.6245},{"date":"2020-01-28","close":179.465},{"date":"2020-01-29","close":188.291},{"date":"2020-01-30","close":188.0018},{"date":"2020-01-31","close":182.4888},{"date":"2020-02-03","close":181.4195},{"date":"2020-02-04","close":185.6967},{"date":"2020-02-05","close":187.3882},{"date":"2020-02-06","close":187.2298},{"date":"2020-02-07","close":185.0289},{"date":"2020-02-10","close":184.2102},{"date":"2020-02-11","close":184.1398},{"date":"2020-02-12","close":185.6804},{"date":"2020-02-13","close":185.3019},{"date":"2020-02-14","close":184.2983},{"date":"2020-02-18","close":183.1274},{"date":"2020-02-19","close":184.1398},{"date":"2020-02-20","close":185.5836},{"date":"2020-02-21","close":183.1539},{"date":"2020-02-24","close":178.7081},{"date":"2020-02-25","close":171.5334},{"date":"2020-02-26","close":167.3254},{"date":"2020-02-27","close":162.2282},{"date":"2020-02-28","close":160.5292},{"date":"2020-03-02","close":160.7405},{"date":"2020-03-03","close":155.6962},{"date":"2020-03-04","close":162.193},{"date":"2020-03-05","close":154.3669},{"date":"2020-03-06","close":153.7066},{"date":"2020-03-09","close":136.0119},{"date":"2020-03-10","close":141.3027},{"date":"2020-03-11","close":133.2476},{"date":"2020-03-12","close":117.5248},{"date":"2020-03-13","close":129.2861},{"date":"2020-03-16","close":111.3096},{"date":"2020-03-17","close":122.886},{"date":"2020-03-18","close":115.1831},{"date":"2020-03-19","close":120.0161},{"date":"2020-03-20","close":108.9063},{"date":"2020-03-23","close":104.6543},{"date":"2020-03-24","close":123.4495},{"date":"2020-03-25","close":123.5991},{"date":"2020-03-26","close":129.3389},{"date":"2020-03-27","close":126.2049},{"date":"2020-03-30","close":130.545},{"date":"2020-03-31","close":128.529},{"date":"2020-04-01","close":123.2558},{"date":"2020-04-02","close":126.5218},{"date":"2020-04-03","close":125.2894},{"date":"2020-04-06","close":136.2319},{"date":"2020-04-07","close":135.1579},{"date":"2020-04-08","close":139.947},{"date":"2020-04-09","close":140.2374},{"date":"2020-04-13","close":135.827},{"date":"2020-04-14","close":136.8834},{"date":"2020-04-15","close":135.4396},{"date":"2020-04-16","close":134.9114},{"date":"2020-04-17","close":141.4435},{"date":"2020-04-20","close":135.3076},{"date":"2020-04-21","close":132.0503},{"date":"2020-04-22","close":135.378},{"date":"2020-04-23","close":137.2091},{"date":"2020-04-24","close":141.4523},{"date":"2020-04-27","close":146.9016},{"date":"2020-04-28","close":150.2205},{"date":"2020-04-29","close":158.7509},{"date":"2020-04-30","close":150.6254},{"date":"2020-05-01","close":150.2997},{"date":"2020-05-04","close":147.9052},{"date":"2020-05-05","close":150.8543},{"date":"2020-05-06","close":148.0637},{"date":"2020-05-07","close":150.1263},{"date":"2020-05-08","close":154.7032},{"date":"2020-05-11","close":154.0924},{"date":"2020-05-12","close":147.6564},{"date":"2020-05-13","close":145.6645},{"date":"2020-05-14","close":147.4793},{"date":"2020-05-15","close":141.964},{"date":"2020-05-18","close":151.1444},{"date":"2020-05-19","close":148.4266},{"date":"2020-05-20","close":153.7384},{"date":"2020-05-21","close":150.9939},{"date":"2020-05-22","close":151.7996},{"date":"2020-05-26","close":159.1031},{"date":"2020-05-27","close":163.7597},{"date":"2020-05-28","close":159.5812},{"date":"2020-05-29","close":157.8372},{"date":"2020-06-01","close":157.8814},{"date":"2020-06-02","close":162.9452},{"date":"2020-06-03","close":170.3462},{"date":"2020-06-04","close":169.5317},{"date":"2020-06-05","close":171.9663},{"date":"2020-06-08","close":169.5229},{"date":"2020-06-09","close":170.0187},{"date":"2020-06-10","close":166.9202},{"date":"2020-06-11","close":154.2695},{"date":"2020-06-12","close":157.7398},{"date":"2020-06-15","close":157.2352},{"date":"2020-06-16","close":158.2267},{"date":"2020-06-17","close":156.6686},{"date":"2020-06-18","close":154.3757},{"date":"2020-06-19","close":150.7283},{"date":"2020-06-22","close":151.7996},{"date":"2020-06-23","close":154.4731},{"date":"2020-06-24","close":149.7457},{"date":"2020-06-25","close":151.9854},{"date":"2020-06-26","close":150.33},{"date":"2020-06-29","close":152.8707},{"date":"2020-06-30","close":155.4292},{"date":"2020-07-01","close":151.8438},{"date":"2020-07-02","close":154.4908},{"date":"2020-07-06","close":158.1293},{"date":"2020-07-07","close":154.1455},{"date":"2020-07-08","close":155.1548},{"date":"2020-07-09","close":151.3038},{"date":"2020-07-10","close":151.2507},{"date":"2020-07-13","close":155.0397},{"date":"2020-07-14","close":157.5184},{"date":"2020-07-15","close":160.4842},{"date":"2020-07-16","close":161.936},{"date":"2020-07-17","close":166.6546},{"date":"2020-07-20","close":164.8132},{"date":"2020-07-21","close":165.7074},{"date":"2020-07-22","close":167.3894},{"date":"2020-07-23","close":165.5303},{"date":"2020-07-24","close":165.5569},{"date":"2020-07-27","close":168.1419},{"date":"2020-07-28","close":163.866},{"date":"2020-07-29","close":170.7003},{"date":"2020-07-30","close":167.2035},{"date":"2020-07-31","close":170.1603},{"date":"2020-08-03","close":168.62},{"date":"2020-08-04","close":170.3197},{"date":"2020-08-05","close":170.9128},{"date":"2020-08-06","close":174.1599},{"date":"2020-08-07","close":177.0245},{"date":"2020-08-10","close":181.9262},{"date":"2020-08-11","close":183.3318},{"date":"2020-08-12","close":182.2376},{"date":"2020-08-13","close":181.8195},{"date":"2020-08-14","close":183.8033},{"date":"2020-08-17","close":185.3512},{"date":"2020-08-18","close":183.5542},{"date":"2020-08-19","close":182.7269},{"date":"2020-08-20","close":183.4653},{"date":"2020-08-21","close":185.8672},{"date":"2020-08-24","close":188.7941},{"date":"2020-08-25","close":190.0395},{"date":"2020-08-26","close":189.5591},{"date":"2020-08-27","close":189.3545},{"date":"2020-08-28","close":191.2939},{"date":"2020-08-31","close":189.0698},{"date":"2020-09-01","close":191.5341},{"date":"2020-09-02","close":190.6978},{"date":"2020-09-03","close":187.344},{"date":"2020-09-04","close":186.0184},{"date":"2020-09-08","close":183.9279},{"date":"2020-09-09","close":188.8652},{"date":"2020-09-10","close":189.6392},{"date":"2020-09-11","close":193.5357},{"date":"2020-09-14","close":195.9733},{"date":"2020-09-15","close":197.5212},{"date":"2020-09-16","close":196.5248},{"date":"2020-09-17","close":198.3307},{"date":"2020-09-18","close":196.6316},{"date":"2020-09-21","close":190.6534},{"date":"2020-09-22","close":192.5037},{"date":"2020-09-23","close":189.8705},{"date":"2020-09-24","close":190.7601},{"date":"2020-09-25","close":194.968},{"date":"2020-09-28","close":196.6226},{"date":"2020-09-29","close":191.9877},{"date":"2020-09-30","close":190.3687},{"date":"2020-10-01","close":188.4649},{"date":"2020-10-02","close":189.1855},{"date":"2020-10-05","close":191.4095},{"date":"2020-10-06","close":189.9506},{"date":"2020-10-07","close":192.9219},{"date":"2020-10-08","close":192.5037},{"date":"2020-10-09","close":194.2829},{"date":"2020-10-12","close":193.2511},{"date":"2020-10-13","close":191.2494},{"date":"2020-10-14","close":193.3578},{"date":"2020-10-15","close":195.137},{"date":"2020-10-16","close":194.6032},{"date":"2020-10-19","close":190.084},{"date":"2020-10-20","close":192.0411},{"date":"2020-10-21","close":189.0965},{"date":"2020-10-22","close":189.6036},{"date":"2020-10-23","close":191.623},{"date":"2020-10-26","close":187.4063},{"date":"2020-10-27","close":181.1612},{"date":"2020-10-28","close":176.2416},{"date":"2020-10-29","close":182.9226},{"date":"2020-10-30","close":186.0362},{"date":"2020-11-02","close":191.3206},{"date":"2020-11-03","close":198.8289},{"date":"2020-11-04","close":196.4181},{"date":"2020-11-05","close":201.7249},{"date":"2020-11-06","close":199.3753},{"date":"2020-11-09","close":205.8615},{"date":"2020-11-10","close":211.0076},{"date":"2020-11-11","close":208.2469},{"date":"2020-11-12","close":206.0759},{"date":"2020-11-13","close":213.7593},{"date":"2020-11-16","close":220.4689},{"date":"2020-11-17","close":219.4593},{"date":"2020-11-18","close":216.0911},{"date":"2020-11-19","close":216.2966},{"date":"2020-11-20","close":215.1352},{"date":"2020-11-23","close":216.9667},{"date":"2020-11-24","close":216.6718},{"date":"2020-11-25","close":215.7248},{"date":"2020-11-27","close":216.8505},{"date":"2020-11-30","close":211.758},{"date":"2020-12-01","close":213.3037},{"date":"2020-12-02","close":214.1256},{"date":"2020-12-03","close":211.8742},{"date":"2020-12-04","close":214.5902},{"date":"2020-12-07","close":213.5806},{"date":"2020-12-08","close":213.2322},{"date":"2020-12-09","close":215.1888},{"date":"2020-12-10","close":211.2934},{"date":"2020-12-11","close":210.1767},{"date":"2020-12-14","close":204.8162},{"date":"2020-12-15","close":205.3076},{"date":"2020-12-16","close":204.3248},{"date":"2020-12-17","close":206.1027},{"date":"2020-12-18","close":207.6215},{"date":"2020-12-21","close":205.6113},{"date":"2020-12-22","close":205.933},{"date":"2020-12-23","close":208.2737},{"date":"2020-12-24","close":209.4084},{"date":"2020-12-28","close":211.4811},{"date":"2020-12-29","close":209.051},{"date":"2020-12-30","close":210.8289},{"date":"2020-12-31","close":212.2852},{"date":"2021-01-04","close":208.5596},{"date":"2021-01-05","close":210.5877},{"date":"2021-01-06","close":217.4134},{"date":"2021-01-07","close":223.2206},{"date":"2021-01-08","close":226.964},{"date":"2021-01-11","close":227.2589},{"date":"2021-01-12","close":229.1082},{"date":"2021-01-13","close":227.3571},{"date":"2021-01-14","close":225.5525},{"date":"2021-01-15","close":225.9902},{"date":"2021-01-19","close":223.2117},{"date":"2021-01-20","close":226.419},{"date":"2021-01-21","close":219.2091},{"date":"2021-01-22","close":218.1907},{"date":"2021-01-25","close":219.7452},{"date":"2021-01-26","close":212.7141},{"date":"2021-01-27","close":210.5251},{"date":"2021-01-28","close":216.0197},{"date":"2021-01-29","close":211.4007},{"date":"2021-02-01","close":214.34},{"date":"2021-02-02","close":220.0936},{"date":"2021-02-03","close":220.0043},{"date":"2021-02-04","close":220.2824},{"date":"2021-02-05","close":220.3631},{"date":"2021-02-08","close":218.6947},{"date":"2021-02-09","close":220.5067},{"date":"2021-02-10","close":220.0312},{"date":"2021-02-11","close":223.2785},{"date":"2021-02-12","close":228.5978},{"date":"2021-02-16","close":229.9972},{"date":"2021-02-17","close":226.9742},{"date":"2021-02-18","close":225.7901},{"date":"2021-02-19","close":231.4593},{"date":"2021-02-22","close":233.4417},{"date":"2021-02-23","close":231.3338},{"date":"2021-02-24","close":234.8232},{"date":"2021-02-25","close":227.934},{"date":"2021-02-26","close":226.104},{"date":"2021-03-01","close":231.2799},{"date":"2021-03-02","close":229.9792},{"date":"2021-03-03","close":227.943},{"date":"2021-03-04","close":219.511},{"date":"2021-03-05","close":229.6384},{"date":"2021-03-08","close":232.5268},{"date":"2021-03-09","close":232.4281},{"date":"2021-03-10","close":232.5896},{"date":"2021-03-11","close":233.8992},{"date":"2021-03-12","close":234.5182},{"date":"2021-03-15","close":233.4686},{"date":"2021-03-16","close":229.9882},{"date":"2021-03-17","close":231.5759},{"date":"2021-03-18","close":235.9803},{"date":"2021-03-19","close":233.6391},{"date":"2021-03-22","close":233.7826},{"date":"2021-03-23","close":233.4686},{"date":"2021-03-24","close":237.0926},{"date":"2021-03-25","close":240.4026},{"date":"2021-03-26","close":244.8071},{"date":"2021-03-29","close":243.0848},{"date":"2021-03-30","close":242.4568},{"date":"2021-03-31","close":240.8691},{"date":"2021-04-01","close":243.2552},{"date":"2021-04-05","close":246.3499},{"date":"2021-04-06","close":243.291},{"date":"2021-04-07","close":243.5243},{"date":"2021-04-08","close":240.1066},{"date":"2021-04-09","close":244.4303},{"date":"2021-04-12","close":243.5871},{"date":"2021-04-13","close":242.4927},{"date":"2021-04-14","close":243.8473},{"date":"2021-04-15","close":244.1163},{"date":"2021-04-16","close":242.9682},{"date":"2021-04-19","close":242.6093},{"date":"2021-04-20","close":245.1658},{"date":"2021-04-21","close":251.5795},{"date":"2021-04-22","close":249.8573},{"date":"2021-04-23","close":252.961},{"date":"2021-04-26","close":252.1896},{"date":"2021-04-27","close":252.8264},{"date":"2021-04-28","close":254.8357},{"date":"2021-04-29","close":251.7948},{"date":"2021-04-30","close":250.4853},{"date":"2021-05-03","close":253.9119},{"date":"2021-05-04","close":258.0561},{"date":"2021-05-05","close":257.4551},{"date":"2021-05-06","close":258.3102},{"date":"2021-05-07","close":260.8666},{"date":"2021-05-10","close":261.3527},{"date":"2021-05-11","close":258.0312},{"date":"2021-05-12","close":253.5666},{"date":"2021-05-13","close":258.3463},{"date":"2021-05-14","close":260.8846},{"date":"2021-05-17","close":257.2031},{"date":"2021-05-18","close":252.2343},{"date":"2021-05-19","close":251.5413},{"date":"2021-05-20","close":249.2549},{"date":"2021-05-21","close":249.642},{"date":"2021-05-24","close":252.4684},{"date":"2021-05-25","close":250.2},{"date":"2021-05-26","close":251.7213},{"date":"2021-05-27","close":251.4332},{"date":"2021-05-28","close":252.8465},{"date":"2021-06-01","close":253.3325},{"date":"2021-06-02","close":251.2533},{"date":"2021-06-03","close":251.6493},{"date":"2021-06-04","close":251.4062},{"date":"2021-06-07","close":247.3736},{"date":"2021-06-08","close":247.9497},{"date":"2021-06-09","close":246.4196},{"date":"2021-06-10","close":243.143},{"date":"2021-06-11","close":244.3762},{"date":"2021-06-14","close":244.4032},{"date":"2021-06-15","close":245.9424},{"date":"2021-06-16","close":244.2952},{"date":"2021-06-17","close":240.2626},{"date":"2021-06-18","close":235.3209},{"date":"2021-06-21","close":238.3183},{"date":"2021-06-22","close":237.7062},{"date":"2021-06-23","close":236.9141},{"date":"2021-06-24","close":238.4803},{"date":"2021-06-25","close":239.2995},{"date":"2021-06-28","close":237.1932},{"date":"2021-06-29","close":235.915},{"date":"2021-06-30","close":238.9034},{"date":"2021-07-01","close":242.387},{"date":"2021-07-02","close":243.8541},{"date":"2021-07-06","close":242.4409},{"date":"2021-07-07","close":246.0505},{"date":"2021-07-08","close":228.4349},{"date":"2021-07-09","close":237.3102},{"date":"2021-07-12","close":235.645},{"date":"2021-07-13","close":235.1859},{"date":"2021-07-14","close":235.618},{"date":"2021-07-15","close":237.0942},{"date":"2021-07-16","close":234.5288},{"date":"2021-07-19","close":228.4709},{"date":"2021-07-20","close":231.1803},{"date":"2021-07-21","close":234.6188},{"date":"2021-07-22","close":237.5442},{"date":"2021-07-23","close":238.8224},{"date":"2021-07-26","close":238.7864},{"date":"2021-07-27","close":236.6711},{"date":"2021-07-28","close":231.2613},{"date":"2021-07-29","close":230.4692},{"date":"2021-07-30","close":232.0804},{"date":"2021-08-02","close":230.5772},{"date":"2021-08-03","close":232.8996},{"date":"2021-08-04","close":228.2729},{"date":"2021-08-05","close":229.056},{"date":"2021-08-06","close":231.4335},{"date":"2021-08-09","close":231.1262},{"date":"2021-08-10","close":234.1998},{"date":"2021-08-11","close":240.2023},{"date":"2021-08-12","close":243.1856},{"date":"2021-08-13","close":243.1042},{"date":"2021-08-16","close":243.8365},{"date":"2021-08-17","close":241.1245},{"date":"2021-08-18","close":239.8227},{"date":"2021-08-19","close":237.0293},{"date":"2021-08-20","close":237.0926},{"date":"2021-08-23","close":238.3039},{"date":"2021-08-24","close":234.5253},{"date":"2021-08-25","close":236.0891},{"date":"2021-08-26","close":234.6428},{"date":"2021-08-27","close":235.7728},{"date":"2021-08-30","close":233.4404},{"date":"2021-08-31","close":229.2006},{"date":"2021-09-01","close":228.0345},{"date":"2021-09-02","close":229.3272},{"date":"2021-09-03","close":226.3621},{"date":"2021-09-07","close":224.3281},{"date":"2021-09-08","close":225.666},{"date":"2021-09-09","close":223.849},{"date":"2021-09-10","close":223.4241},{"date":"2021-09-13","close":221.9686},{"date":"2021-09-14","close":221.2906},{"date":"2021-09-15","close":224.7529},{"date":"2021-09-16","close":224.1925},{"date":"2021-09-17","close":222.4206},{"date":"2021-09-20","close":218.3707},{"date":"2021-09-21","close":216.2734},{"date":"2021-09-22","close":216.5265},{"date":"2021-09-23","close":218.9221},{"date":"2021-09-24","close":221.5438},{"date":"2021-09-27","close":222.041},{"date":"2021-09-28","close":221.6794},{"date":"2021-09-29","close":220.7934},{"date":"2021-09-30","close":216.2825},{"date":"2021-10-01","close":220.1606},{"date":"2021-10-04","close":224.084},{"date":"2021-10-05","close":230.6471},{"date":"2021-10-06","close":237.3276},{"date":"2021-10-07","close":234.7331},{"date":"2021-10-08","close":239.4521},{"date":"2021-10-11","close":239.0543},{"date":"2021-10-12","close":236.0078},{"date":"2021-10-13","close":237.0745},{"date":"2021-10-14","close":243.9268},{"date":"2021-10-15","close":249.1248},{"date":"2021-10-18","close":249.2785},{"date":"2021-10-19","close":248.5824},{"date":"2021-10-20","close":252.4516},{"date":"2021-10-21","close":255.6517},{"date":"2021-10-22","close":259.0327},{"date":"2021-10-25","close":259.7469},{"date":"2021-10-26","close":259.2136},{"date":"2021-10-27","close":259.5028},{"date":"2021-10-28","close":265.0262},{"date":"2021-10-29","close":264.9178},{"date":"2021-11-01","close":260.9763},{"date":"2021-11-02","close":258.5626},{"date":"2021-11-03","close":260.009},{"date":"2021-11-04","close":258.2123},{"date":"2021-11-05","close":257.6224},{"date":"2021-11-08","close":258.294},{"date":"2021-11-09","close":258.2577},{"date":"2021-11-10","close":255.6352},{"date":"2021-11-11","close":250.3721},{"date":"2021-11-12","close":250.0816},{"date":"2021-11-15","close":249.9092},{"date":"2021-11-16","close":248.6116},{"date":"2021-11-17","close":249.1832},{"date":"2021-11-18","close":250.2903},{"date":"2021-11-19","close":248.3847},{"date":"2021-11-22","close":251.4155},{"date":"2021-11-23","close":253.8385},{"date":"2021-11-24","close":252.0689},{"date":"2021-11-26","close":244.6915},{"date":"2021-11-29","close":243.8657},{"date":"2021-11-30","close":240.7168},{"date":"2021-12-01","close":244.156},{"date":"2021-12-02","close":253.0127},{"date":"2021-12-03","close":255.2087},{"date":"2021-12-06","close":260.6443},{"date":"2021-12-07","close":260.853},{"date":"2021-12-08","close":259.9818},{"date":"2021-12-09","close":260.3902},{"date":"2021-12-10","close":262.7313},{"date":"2021-12-13","close":258.1578},{"date":"2021-12-14","close":257.4772},{"date":"2021-12-15","close":261.1342},{"date":"2021-12-16","close":263.5299},{"date":"2021-12-17","close":258.4301},{"date":"2021-12-20","close":255.3993},{"date":"2021-12-21","close":258.7749},{"date":"2021-12-22","close":258.8839},{"date":"2021-12-23","close":260.9165},{"date":"2021-12-27","close":264.5463},{"date":"2021-12-28","close":266.1433},{"date":"2021-12-29","close":268.3756},{"date":"2021-12-30","close":267.4501},{"date":"2021-12-31","close":270.1542},{"date":"2022-01-03","close":265.2903},{"date":"2022-01-04","close":267.441},{"date":"2022-01-05","close":267.4319},{"date":"2022-01-06","close":269.1833},{"date":"2022-01-07","close":269.3375},{"date":"2022-01-10","close":261.3157},{"date":"2022-01-11","close":259.9092},{"date":"2022-01-12","close":261.5063},{"date":"2022-01-13","close":263.2124},{"date":"2022-01-14","close":261.597},{"date":"2022-01-18","close":250.2813},{"date":"2022-01-19","close":252.323},{"date":"2022-01-20","close":253.3665},{"date":"2022-01-21","close":250.8349},{"date":"2022-01-24","close":250.735},{"date":"2022-01-25","close":249.3738},{"date":"2022-01-26","close":244.1288},{"date":"2022-01-27","close":244.7822},{"date":"2022-01-28","close":246.8149},{"date":"2022-01-31","close":246.8149},{"date":"2022-02-01","close":249.0018},{"date":"2022-02-02","close":254.1561},{"date":"2022-02-03","close":251.4034},{"date":"2022-02-04","close":246.4815},{"date":"2022-02-07","close":240.6662},{"date":"2022-02-08","close":246.1168},{"date":"2022-02-09","close":249.708},{"date":"2022-02-10","close":248.2223},{"date":"2022-02-11","close":243.5556},{"date":"2022-02-14","close":248.1676},{"date":"2022-02-15","close":250.7745},{"date":"2022-02-16","close":252.2602},{"date":"2022-02-17","close":249.0427},{"date":"2022-02-18","close":246.2991},{"date":"2022-02-22","close":235.4799},{"date":"2022-02-23","close":231.2051},{"date":"2022-02-24","close":231.5514},{"date":"2022-02-25","close":237.3757},{"date":"2022-02-28","close":233.8119},{"date":"2022-03-01","close":232.4903},{"date":"2022-03-02","close":245.3876},{"date":"2022-03-03","close":247.9216},{"date":"2022-03-04","close":259.3788},{"date":"2022-03-07","close":253.6729},{"date":"2022-03-08","close":242.1519},{"date":"2022-03-09","close":240.4384},{"date":"2022-03-10","close":245.9619},{"date":"2022-03-11","close":243.6741},{"date":"2022-03-14","close":242.5347},{"date":"2022-03-15","close":244.3303},{"date":"2022-03-16","close":249.1247},{"date":"2022-03-17","close":250.0999},{"date":"2022-03-18","close":250.501},{"date":"2022-03-21","close":253.5271},{"date":"2022-03-22","close":254.2563},{"date":"2022-03-23","close":252.6886},{"date":"2022-03-24","close":254.8032},{"date":"2022-03-25","close":258.2758},{"date":"2022-03-28","close":259.4243},{"date":"2022-03-29","close":260.3723},{"date":"2022-03-30","close":263.5534},{"date":"2022-03-31","close":259.9712},{"date":"2022-04-01","close":242.3068},{"date":"2022-04-04","close":243.273},{"date":"2022-04-05","close":239.0347},{"date":"2022-04-06","close":234.1856},{"date":"2022-04-07","close":235.7625},{"date":"2022-04-08","close":235.2976},{"date":"2022-04-11","close":233.1647},{"date":"2022-04-12","close":235.8171},{"date":"2022-04-13","close":237.8315},{"date":"2022-04-14","close":239.7729},{"date":"2022-04-18","close":239.2716},{"date":"2022-04-19","close":241.4136},{"date":"2022-04-20","close":244.1936},{"date":"2022-04-21","close":245.9345},{"date":"2022-04-22","close":235.6986},{"date":"2022-04-25","close":236.7468},{"date":"2022-04-26","close":232.0983},{"date":"2022-04-27","close":239.2899},{"date":"2022-04-28","close":242.316},{"date":"2022-04-29","close":235.0515},{"date":"2022-05-02","close":233.8939},{"date":"2022-05-03","close":233.4108},{"date":"2022-05-04","close":241.2404},{"date":"2022-05-05","close":235.233},{"date":"2022-05-06","close":234.1982},{"date":"2022-05-09","close":228.4838},{"date":"2022-05-10","close":225.0497},{"date":"2022-05-11","close":225.7731},{"date":"2022-05-12","close":225.3336},{"date":"2022-05-13","close":228.319},{"date":"2022-05-16","close":226.286},{"date":"2022-05-17","close":230.4985},{"date":"2022-05-18","close":217.5587},{"date":"2022-05-19","close":208.8223},{"date":"2022-05-20","close":209.5824},{"date":"2022-05-23","close":213.1813},{"date":"2022-05-24","close":212.7417},{"date":"2022-05-25","close":213.0165},{"date":"2022-05-26","close":216.762},{"date":"2022-05-27","close":220.7273},{"date":"2022-05-31","close":219.4727},{"date":"2022-06-01","close":221.5606},{"date":"2022-06-02","close":226.0204},{"date":"2022-06-03","close":224.0515},{"date":"2022-06-06","close":224.0698},{"date":"2022-06-07","close":228.3922},{"date":"2022-06-08","close":222.3573},{"date":"2022-06-09","close":217.4488},{"date":"2022-06-10","close":210.0403},{"date":"2022-06-13","close":204.2801},{"date":"2022-06-14","close":204.042},{"date":"2022-06-15","close":205.5896},{"date":"2022-06-16","close":204.0237},{"date":"2022-06-17","close":202.8149},{"date":"2022-06-21","close":205.3149},{"date":"2022-06-22","close":205.26},{"date":"2022-06-23","close":203.0163},{"date":"2022-06-24","close":211.0201},{"date":"2022-06-27","close":208.5476},{"date":"2022-06-28","close":207.3204},{"date":"2022-06-29","close":207.9981},{"date":"2022-06-30","close":208.1446},{"date":"2022-07-01","close":209.2985},{"date":"2022-07-05","close":205.2966},{"date":"2022-07-06","close":206.7252},{"date":"2022-07-07","close":209.4816},{"date":"2022-07-08","close":207.1464},{"date":"2022-07-11","close":206.5695},{"date":"2022-07-12","close":203.6299},{"date":"2022-07-13","close":202.8149},{"date":"2022-07-14","close":203.0255},{"date":"2022-07-15","close":208.6941},{"date":"2022-07-18","close":209.7655},{"date":"2022-07-19","close":216.295},{"date":"2022-07-20","close":217.8335},{"date":"2022-07-21","close":221.7163},{"date":"2022-07-22","close":222.6229},{"date":"2022-07-25","close":226.1028},{"date":"2022-07-26","close":224.0057},{"date":"2022-07-27","close":222.7511},{"date":"2022-07-28","close":224.2072},{"date":"2022-07-29","close":230.0131},{"date":"2022-08-01","close":231.6981},{"date":"2022-08-02","close":227.1285},{"date":"2022-08-03","close":229.2164},{"date":"2022-08-04","close":229.7934},{"date":"2022-08-05","close":231.0174},{"date":"2022-08-08","close":229.8393},{"date":"2022-08-09","close":229.4712},{"date":"2022-08-10","close":237.0455},{"date":"2022-08-11","close":239.4751},{"date":"2022-08-12","close":240.9752},{"date":"2022-08-15","close":236.5761},{"date":"2022-08-16","close":237.0822},{"date":"2022-08-17","close":237.2571},{"date":"2022-08-18","close":237.9933},{"date":"2022-08-19","close":235.3705},{"date":"2022-08-22","close":236.438},{"date":"2022-08-23","close":237.7172},{"date":"2022-08-24","close":239.1161},{"date":"2022-08-25","close":242.0335},{"date":"2022-08-26","close":232.8304},{"date":"2022-08-29","close":231.7812},{"date":"2022-08-30","close":225.2654},{"date":"2022-08-31","close":223.7561},{"date":"2022-09-01","close":221.9155},{"date":"2022-09-02","close":220.1945},{"date":"2022-09-06","close":220.7927},{"date":"2022-09-07","close":223.8389},{"date":"2022-09-08","close":226.333},{"date":"2022-09-09","close":229.9407},{"date":"2022-09-12","close":230.6124},{"date":"2022-09-13","close":223.9126},{"date":"2022-09-14","close":219.0717},{"date":"2022-09-15","close":219.8264},{"date":"2022-09-16","close":215.3352},{"date":"2022-09-19","close":217.2771},{"date":"2022-09-20","close":211.295},{"date":"2022-09-21","close":209.7305},{"date":"2022-09-22","close":206.8039},{"date":"2022-09-23","close":200.3065},{"date":"2022-09-26","close":197.6468},{"date":"2022-09-27","close":196.8001},{"date":"2022-09-28","close":199.4506},{"date":"2022-09-29","close":197.4535},{"date":"2022-09-30","close":192.944},{"date":"2022-10-03","close":199.5242},{"date":"2022-10-04","close":205.3866},{"date":"2022-10-05","close":203.4079},{"date":"2022-10-06","close":201.4845},{"date":"2022-10-07","close":197.4719},{"date":"2022-10-10","close":195.3276},{"date":"2022-10-11","close":195.8337},{"date":"2022-10-12","close":194.4809},{"date":"2022-10-13","close":198.429},{"date":"2022-10-14","close":196.478},{"date":"2022-10-17","close":201.6409},{"date":"2022-10-18","close":204.6227},{"date":"2022-10-19","close":200.2789},{"date":"2022-10-20","close":188.5448},{"date":"2022-10-21","close":191.4622},{"date":"2022-10-24","close":196.2387},{"date":"2022-10-25","close":198.5763},{"date":"2022-10-26","close":204.4202},{"date":"2022-10-27","close":205.7731},{"date":"2022-10-28","close":210.8809},{"date":"2022-10-31","close":209.8962},{"date":"2022-11-01","close":211.6632},{"date":"2022-11-02","close":207.4389},{"date":"2022-11-03","close":210.2614},{"date":"2022-11-04","close":216.3598},{"date":"2022-11-07","close":218.0533},{"date":"2022-11-08","close":218.6919},{"date":"2022-11-09","close":213.343},{"date":"2022-11-10","close":224.855},{"date":"2022-11-11","close":232.1935},{"date":"2022-11-14","close":232.9061},{"date":"2022-11-15","close":229.6301},{"date":"2022-11-16","close":231.0923},{"date":"2022-11-17","close":227.2426},{"date":"2022-11-18","close":228.3531},{"date":"2022-11-21","close":230.6666},{"date":"2022-11-22","close":232.3694},{"date":"2022-11-23","close":232.3786},{"date":"2022-11-25","close":233.4984},{"date":"2022-11-28","close":230.0096},{"date":"2022-11-29","close":234.4608},{"date":"2022-11-30","close":237.3666},{"date":"2022-12-01","close":237.237},{"date":"2022-12-02","close":235.1178},{"date":"2022-12-05","close":228.8621},{"date":"2022-12-06","close":224.4571},{"date":"2022-12-07","close":223.5317},{"date":"2022-12-08","close":227.3444},{"date":"2022-12-09","close":225.8452},{"date":"2022-12-12","close":234.1739},{"date":"2022-12-13","close":238.6898},{"date":"2022-12-14","close":239.1433},{"date":"2022-12-15","close":233.4706},{"date":"2022-12-16","close":231.9066},{"date":"2022-12-19","close":228.5752},{"date":"2022-12-20","close":224.7995},{"date":"2022-12-21","close":228.2976},{"date":"2022-12-22","close":227.1408},{"date":"2022-12-23","close":229.0379},{"date":"2022-12-27","close":230.9072},{"date":"2022-12-28","close":227.4554},{"date":"2022-12-29","close":229.6949},{"date":"2022-12-30","close":228.0384},{"date":"2023-01-03","close":229.223},{"date":"2023-01-04","close":232.1842},{"date":"2023-01-05","close":229.0194},{"date":"2023-01-06","close":236.7095},{"date":"2023-01-09","close":235.2659},{"date":"2023-01-10","close":235.6545},{"date":"2023-01-11","close":237.0334},{"date":"2023-01-12","close":235.2103},{"date":"2023-01-13","close":236.0987},{"date":"2023-01-17","close":237.5146},{"date":"2023-01-18","close":235.673},{"date":"2023-01-19","close":231.2404},{"date":"2023-01-20","close":234.7384},{"date":"2023-01-23","close":237.311},{"date":"2023-01-24","close":236.7928},{"date":"2023-01-25","close":224.8458},{"date":"2023-01-26","close":223.1893},{"date":"2023-01-27","close":220.9961},{"date":"2023-01-30","close":220.4409},{"date":"2023-01-31","close":227.4739},{"date":"2023-02-01","close":230.2317},{"date":"2023-02-02","close":237.1171},{"date":"2023-02-03","close":234.5862},{"date":"2023-02-06","close":229.3198},{"date":"2023-02-07","close":230.4457},{"date":"2023-02-08","close":229.4686},{"date":"2023-02-09","close":222.36},{"date":"2023-02-10","close":225.7376},{"date":"2023-02-13","close":223.0392},{"date":"2023-02-14","close":218.9173},{"date":"2023-02-15","close":221.718},{"date":"2023-02-16","close":214.0231},{"date":"2023-02-17","close":212.2832},{"date":"2023-02-21","close":208.9335},{"date":"2023-02-22","close":206.5516},{"date":"2023-02-23","close":208.2915},{"date":"2023-02-24","close":209.1383},{"date":"2023-02-27","close":209.6407},{"date":"2023-02-28","close":209.1848},{"date":"2023-03-01","close":209.7337},{"date":"2023-03-02","close":212.7112},{"date":"2023-03-03","close":212.5065},{"date":"2023-03-06","close":206.9517},{"date":"2023-03-07","close":200.2152},{"date":"2023-03-08","close":201.2666},{"date":"2023-03-09","close":198.3822},{"date":"2023-03-10","close":195.8141},{"date":"2023-03-13","close":193.1903},{"date":"2023-03-14","close":193.609},{"date":"2023-03-15","close":190.9106},{"date":"2023-03-16","close":193.0135},{"date":"2023-03-17","close":189.7197},{"date":"2023-03-20","close":191.0502},{"date":"2023-03-21","close":191.106},{"date":"2023-03-22","close":186.6306},{"date":"2023-03-23","close":185.5512},{"date":"2023-03-24","close":186.3328},{"date":"2023-03-27","close":188.8171},{"date":"2023-03-28","close":190.3617},{"date":"2023-03-29","close":192.8367},{"date":"2023-03-30","close":194.3161},{"date":"2023-03-31","close":197.2564},{"date":"2023-04-03","close":194.2603},{"date":"2023-04-04","close":190.7618},{"date":"2023-04-05","close":188.9195},{"date":"2023-04-06","close":191.1246},{"date":"2023-04-10","close":188.2402},{"date":"2023-04-11","close":191.5061},{"date":"2023-04-12","close":191.9714},{"date":"2023-04-13","close":192.5854},{"date":"2023-04-14","close":193.153},{"date":"2023-04-17","close":195.1256},{"date":"2023-04-18","close":195.107},{"date":"2023-04-19","close":195.2466},{"date":"2023-04-20","close":197.0889},{"date":"2023-04-21","close":196.8935},{"date":"2023-04-24","close":197.1726},{"date":"2023-04-25","close":192.7157},{"date":"2023-04-26","close":187.04},{"date":"2023-04-27","close":186.8911},{"date":"2023-04-28","close":188.9102},{"date":"2023-05-01","close":194.1021},{"date":"2023-05-02","close":189.7104},{"date":"2023-05-03","close":188.8636},{"date":"2023-05-04","close":191.018},{"date":"2023-05-05","close":195.5047},{"date":"2023-05-08","close":193.9686},{"date":"2023-05-09","close":195.1113},{"date":"2023-05-10","close":195.2987},{"date":"2023-05-11","close":196.9941},{"date":"2023-05-12","close":198.4928},{"date":"2023-05-15","close":199.4388},{"date":"2023-05-16","close":199.008},{"date":"2023-05-17","close":201.3684},{"date":"2023-05-18","close":202.483},{"date":"2023-05-19","close":203.9536},{"date":"2023-05-22","close":204.422},{"date":"2023-05-23","close":200.4504},{"date":"2023-05-24","close":197.6216},{"date":"2023-05-25","close":197.8465},{"date":"2023-05-26","close":197.2376},{"date":"2023-05-30","close":197.8184},{"date":"2023-05-31","close":194.9989},{"date":"2023-06-01","close":198.7738},{"date":"2023-06-02","close":202.202},{"date":"2023-06-05","close":200.7783},{"date":"2023-06-06","close":198.7645},{"date":"2023-06-07","close":204.347},{"date":"2023-06-08","close":203.8319},{"date":"2023-06-09","close":202.4924},{"date":"2023-06-12","close":202.2676},{"date":"2023-06-13","close":204.4407},{"date":"2023-06-14","close":207.3819},{"date":"2023-06-15","close":209.1616},{"date":"2023-06-16","close":209.9484},{"date":"2023-06-20","close":206.4452},{"date":"2023-06-21","close":206.8105},{"date":"2023-06-22","close":206.1736},{"date":"2023-06-23","close":204.1972},{"date":"2023-06-26","close":207.8034},{"date":"2023-06-27","close":208.4966},{"date":"2023-06-28","close":209.0305},{"date":"2023-06-29","close":211.6719},{"date":"2023-06-30","close":212.4025},{"date":"2023-07-03","close":214.3883},{"date":"2023-07-05","close":212.8053},{"date":"2023-07-06","close":212.8241},{"date":"2023-07-07","close":212.3651},{"date":"2023-07-10","close":214.4351},{"date":"2023-07-11","close":217.3295},{"date":"2023-07-12","close":216.346},{"date":"2023-07-13","close":218.7345},{"date":"2023-07-14","close":219.9147},{"date":"2023-07-17","close":218.416},{"date":"2023-07-18","close":220.2519},{"date":"2023-07-19","close":222.3783},{"date":"2023-07-20","close":222.4532},{"date":"2023-07-21","close":218.2568},{"date":"2023-07-24","close":220.4674},{"date":"2023-07-25","close":222.1628},{"date":"2023-07-26","close":221.9286},{"date":"2023-07-27","close":220.4393},{"date":"2023-07-28","close":221.6757},{"date":"2023-07-31","close":218.8001},{"date":"2023-08-01","close":219.1561},{"date":"2023-08-02","close":215.6435},{"date":"2023-08-03","close":214.1454},{"date":"2023-08-04","close":211.6579},{"date":"2023-08-07","close":211.3187},{"date":"2023-08-08","close":206.8904},{"date":"2023-08-09","close":205.4017},{"date":"2023-08-10","close":204.9211},{"date":"2023-08-11","close":203.4324},{"date":"2023-08-14","close":202.9802},{"date":"2023-08-15","close":196.7804},{"date":"2023-08-16","close":195.6404},{"date":"2023-08-17","close":196.4412},{"date":"2023-08-18","close":199.852},{"date":"2023-08-21","close":197.9488},{"date":"2023-08-22","close":196.6579},{"date":"2023-08-23","close":198.4293},{"date":"2023-08-24","close":196.5072},{"date":"2023-08-25","close":198.4764},{"date":"2023-08-28","close":198.9946},{"date":"2023-08-29","close":195.7251},{"date":"2023-08-30","close":197.3269},{"date":"2023-08-31","close":193.1624},{"date":"2023-09-01","close":194.4532},{"date":"2023-09-05","close":189.4689},{"date":"2023-09-06","close":186.9532},{"date":"2023-09-07","close":184.8521},{"date":"2023-09-08","close":184.3338},{"date":"2023-09-11","close":184.6448},{"date":"2023-09-12","close":187.0757},{"date":"2023-09-13","close":189.1297},{"date":"2023-09-14","close":194.6604},{"date":"2023-09-15","close":192.239},{"date":"2023-09-18","close":192.3332},{"date":"2023-09-19","close":190.2415},{"date":"2023-09-20","close":193.4261},{"date":"2023-09-21","close":189.6479},{"date":"2023-09-22","close":190.7974},{"date":"2023-09-25","close":191.1555},{"date":"2023-09-26","close":186.8119},{"date":"2023-09-27","close":184.8803},{"date":"2023-09-28","close":185.9733},{"date":"2023-09-29","close":185.5493},{"date":"2023-10-02","close":180.4331},{"date":"2023-10-03","close":181.2999},{"date":"2023-10-04","close":181.8087},{"date":"2023-10-05","close":179.6699},{"date":"2023-10-06","close":180.4426},{"date":"2023-10-09","close":184.4375},{"date":"2023-10-10","close":189.205},{"date":"2023-10-11","close":190.3263},{"date":"2023-10-12","close":189.3652},{"date":"2023-10-13","close":189.3276},{"date":"2023-10-16","close":195.5556},{"date":"2023-10-17","close":195.8194},{"date":"2023-10-18","close":191.6831},{"date":"2023-10-19","close":188.5266},{"date":"2023-10-20","close":190.0436},{"date":"2023-10-23","close":185.521},{"date":"2023-10-24","close":184.8992},{"date":"2023-10-25","close":175.0531},{"date":"2023-10-26","close":174.5914},{"date":"2023-10-27","close":173.8659},{"date":"2023-10-30","close":176.7302},{"date":"2023-10-31","close":179.7641},{"date":"2023-11-01","close":179.1988},{"date":"2023-11-02","close":182.0646},{"date":"2023-11-03","close":184.6268},{"date":"2023-11-06","close":185.31},{"date":"2023-11-07","close":184.4749},{"date":"2023-11-08","close":184.864},{"date":"2023-11-09","close":183.9151},{"date":"2023-11-10","close":186.8283},{"date":"2023-11-13","close":188.9065},{"date":"2023-11-14","close":193.6987},{"date":"2023-11-15","close":196.4411},{"date":"2023-11-16","close":197.7032},{"date":"2023-11-17","close":200.2654},{"date":"2023-11-20","close":201.2902},{"date":"2023-11-21","close":202.2202},{"date":"2023-11-22","close":202.9888},{"date":"2023-11-24","close":204.8393},{"date":"2023-11-27","close":201.0625},{"date":"2023-11-28","close":201.556},{"date":"2023-11-29","close":204.0991},{"date":"2023-11-30","close":207.0219},{"date":"2023-12-01","close":214.9076},{"date":"2023-12-04","close":216.388},{"date":"2023-12-05","close":212.4783},{"date":"2023-12-06","close":216.4354},{"date":"2023-12-07","close":215.7806},{"date":"2023-12-08","close":209.7169},{"date":"2023-12-11","close":210.4286},{"date":"2023-12-12","close":210.922},{"date":"2023-12-13","close":215.9894},{"date":"2023-12-14","close":221.8349},{"date":"2023-12-15","close":220.4115},{"date":"2023-12-18","close":220.3356},{"date":"2023-12-19","close":221.6925},{"date":"2023-12-20","close":218.0486},{"date":"2023-12-21","close":222.4517},{"date":"2023-12-22","close":222.1671},{"date":"2023-12-26","close":224.2737},{"date":"2023-12-27","close":223.5051},{"date":"2023-12-28","close":224.454},{"date":"2023-12-29","close":224.3116},{"date":"2024-01-02","close":223.6284},{"date":"2024-01-03","close":221.0757},{"date":"2024-01-04","close":219.2253},{"date":"2024-01-05","close":217.3274},{"date":"2024-01-08","close":217.9822},{"date":"2024-01-09","close":216.0273},{"date":"2024-01-10","close":217.1661},{"date":"2024-01-11","close":215.031},{"date":"2024-01-12","close":217.8114},{"date":"2024-01-16","close":217.3938},{"date":"2024-01-17","close":214.5945},{"date":"2024-01-18","close":222.2999},{"date":"2024-01-19","close":222.1006},{"date":"2024-01-22","close":227.8797},{"date":"2024-01-23","close":229.2272},{"date":"2024-01-24","close":224.9664},{"date":"2024-01-25","close":225.7066},{"date":"2024-01-26","close":222.2999},{"date":"2024-01-29","close":226.238},{"date":"2024-01-30","close":224.7577},{"date":"2024-01-31","close":223.2298},{"date":"2024-02-01","close":243.5972},{"date":"2024-02-02","close":239.6364},{"date":"2024-02-05","close":237.1549},{"date":"2024-02-06","close":240.3808},{"date":"2024-02-07","close":239.1305},{"date":"2024-02-08","close":242.471},{"date":"2024-02-09","close":243.2155},{"date":"2024-02-12","close":242.3469},{"date":"2024-02-13","close":238.8633},{"date":"2024-02-14","close":240.7626},{"date":"2024-02-15","close":242.7478},{"date":"2024-02-16","close":240.5526},{"date":"2024-02-20","close":242.2229},{"date":"2024-02-21","close":245.8783},{"date":"2024-02-22","close":244.5135},{"date":"2024-02-23","close":246.2505},{"date":"2024-02-26","close":242.9482},{"date":"2024-02-27","close":240.9726},{"date":"2024-02-28","close":241.9938},{"date":"2024-02-29","close":241.8315},{"date":"2024-03-01","close":245.7542},{"date":"2024-03-04","close":247.3577},{"date":"2024-03-05","close":245.6206},{"date":"2024-03-06","close":242.7955},{"date":"2024-03-07","close":243.7213},{"date":"2024-03-08","close":247.7108},{"date":"2024-03-11","close":246.4891},{"date":"2024-03-12","close":248.9133},{"date":"2024-03-13","close":251.1372},{"date":"2024-03-14","close":246.6991},{"date":"2024-03-15","close":244.1699},{"date":"2024-03-18","close":244.5421},{"date":"2024-03-19","close":244.9048},{"date":"2024-03-20","close":249.3238},{"date":"2024-03-21","close":246.0406},{"date":"2024-03-22","close":242.5378},{"date":"2024-03-25","close":236.7254},{"date":"2024-03-26","close":235.9523},{"date":"2024-03-27","close":240.2472},{"date":"2024-03-28","close":243.2537},{"date":"2024-04-01","close":240.5144},{"date":"2024-04-02","close":239.3309},{"date":"2024-04-03","close":240.3522},{"date":"2024-04-04","close":237.1835},{"date":"2024-04-05","close":238.6342},{"date":"2024-04-08","close":238.8537},{"date":"2024-04-09","close":241.8411},{"date":"2024-04-10","close":238.2715},{"date":"2024-04-11","close":238.3479},{"date":"2024-04-12","close":234.5398},{"date":"2024-04-15","close":234.3775},{"date":"2024-04-16","close":231.8387},{"date":"2024-04-17","close":228.4315},{"date":"2024-04-18","close":229.3191},{"date":"2024-04-19","close":230.2831},{"date":"2024-04-22","close":233.4613},{"date":"2024-04-23","close":233.8621},{"date":"2024-04-24","close":225.4536},{"date":"2024-04-25","close":229.8535},{"date":"2024-04-26","close":229.0041},{"date":"2024-04-29","close":230.4357},{"date":"2024-04-30","close":219.8226},{"date":"2024-05-01","close":220.0707},{"date":"2024-05-02","close":224.4581},{"date":"2024-05-03","close":226.1382},{"date":"2024-05-06","close":221.2612},{"date":"2024-05-07","close":223.0372},{"date":"2024-05-08","close":222.8644},{"date":"2024-05-09","close":217.2866},{"date":"2024-05-10","close":221.0884},{"date":"2024-05-13","close":221.7508},{"date":"2024-05-14","close":220.7523},{"date":"2024-05-15","close":222.1156},{"date":"2024-05-16","close":223.258},{"date":"2024-05-17","close":222.2212},{"date":"2024-05-20","close":221.1268},{"date":"2024-05-21","close":215.7313},{"date":"2024-05-22","close":221.4052},{"date":"2024-05-23","close":217.2578},{"date":"2024-05-24","close":217.7954},{"date":"2024-05-28","close":213.9072},{"date":"2024-05-29","close":210.259},{"date":"2024-05-30","close":211.8624},{"date":"2024-05-31","close":215.8177},{"date":"2024-06-03","close":214.8481},{"date":"2024-06-04","close":212.8512},{"date":"2024-06-05","close":214.3777},{"date":"2024-06-06","close":215.7217},{"date":"2024-06-07","close":215.1169},{"date":"2024-06-10","close":216.1153},{"date":"2024-06-11","close":215.9425},{"date":"2024-06-12","close":215.1745},{"date":"2024-06-13","close":212.976},{"date":"2024-06-14","close":211.1135},{"date":"2024-06-17","close":212.0735},{"date":"2024-06-18","close":213.072},{"date":"2024-06-20","close":215.5297},{"date":"2024-06-21","close":215.8849},{"date":"2024-06-24","close":209.9422},{"date":"2024-06-25","close":204.8444},{"date":"2024-06-26","close":203.9996},{"date":"2024-06-27","close":201.5131},{"date":"2024-06-28","close":206.1117},{"date":"2024-07-01","close":205.5069},{"date":"2024-07-02","close":206.9373},{"date":"2024-07-03","close":207.6573},{"date":"2024-07-05","close":207.2349},{"date":"2024-07-08","close":205.6893},{"date":"2024-07-09","close":205.2092},{"date":"2024-07-10","close":206.2461},{"date":"2024-07-11","close":212.112},{"date":"2024-07-12","close":212.5056},{"date":"2024-07-15","close":218.6595},{"date":"2024-07-16","close":225.4085},{"date":"2024-07-17","close":225.0821},{"date":"2024-07-18","close":221.1748},{"date":"2024-07-19","close":218.8419},{"date":"2024-07-22","close":218.9187},{"date":"2024-07-23","close":215.3185},{"date":"2024-07-24","close":212.496},{"date":"2024-07-25","close":213.9937},{"date":"2024-07-26","close":237.3419},{"date":"2024-07-29","close":237.7355},{"date":"2024-07-30","close":239.7324},{"date":"2024-07-31","close":239.5884},{"date":"2024-08-01","close":236.6122},{"date":"2024-08-02","close":234.9712},{"date":"2024-08-05","close":231.3705},{"date":"2024-08-06","close":235.3959},{"date":"2024-08-07","close":231.6601},{"date":"2024-08-08","close":233.6391},{"date":"2024-08-09","close":231.3126},{"date":"2024-08-12","close":228.9572},{"date":"2024-08-13","close":231.0712},{"date":"2024-08-14","close":233.5811},{"date":"2024-08-15","close":232.7895},{"date":"2024-08-16","close":232.1041},{"date":"2024-08-19","close":232.8089},{"date":"2024-08-20","close":232.4227},{"date":"2024-08-21","close":233.1564},{"date":"2024-08-22","close":228.8799},{"date":"2024-08-23","close":232.3069},{"date":"2024-08-26","close":233.9672},{"date":"2024-08-27","close":240.2612},{"date":"2024-08-28","close":241.6127},{"date":"2024-08-29","close":243.2827},{"date":"2024-08-30","close":247.2792},{"date":"2024-09-03","close":245.7346},{"date":"2024-09-04","close":250.6868},{"date":"2024-09-05","close":243.997},{"date":"2024-09-06","close":241.3423},{"date":"2024-09-09","close":247.9066},{"date":"2024-09-10","close":248.4472},{"date":"2024-09-11","close":244.972},{"date":"2024-09-12","close":245.7636},{"date":"2024-09-13","close":237.2783},{"date":"2024-09-16","close":238.5043},{"date":"2024-09-17","close":237.7031},{"date":"2024-09-18","close":240.6473},{"date":"2024-09-19","close":243.1282},{"date":"2024-09-20","close":239.2669},{"date":"2024-09-23","close":237.4714},{"date":"2024-09-24","close":238.3692},{"date":"2024-09-25","close":234.865},{"date":"2024-09-26","close":235.869},{"date":"2024-09-27","close":237.9251},{"date":"2024-09-30","close":239.8847},{"date":"2024-10-01","close":239.5372},{"date":"2024-10-02","close":238.4657},{"date":"2024-10-03","close":236.3902},{"date":"2024-10-04","close":239.3248},{"date":"2024-10-07","close":235.309},{"date":"2024-10-08","close":234.7685},{"date":"2024-10-09","close":236.6605},{"date":"2024-10-10","close":237.3845},{"date":"2024-10-11","close":241.4968},{"date":"2024-10-14","close":245.0396},{"date":"2024-10-15","close":245.5126},{"date":"2024-10-16","close":246.7868},{"date":"2024-10-17","close":239.6337},{"date":"2024-10-18","close":243.6205},{"date":"2024-10-21","close":239.5565},{"date":"2024-10-22","close":251.4011},{"date":"2024-10-23","close":248.0707},{"date":"2024-10-24","close":244.6341},{"date":"2024-10-25","close":242.3849},{"date":"2024-10-28","close":244.7983},{"date":"2024-10-29","close":243.6592},{"date":"2024-10-30","close":243.9777},{"date":"2024-10-31","close":241.7478},{"date":"2024-11-01","close":242.7281},{"date":"2024-11-04","close":240.3017},{"date":"2024-11-05","close":244.6886},{"date":"2024-11-06","close":268.8459},{"date":"2024-11-07","close":262.7411},{"date":"2024-11-08","close":263.6729},{"date":"2024-11-11","close":263.1293},{"date":"2024-11-12","close":259.5771},{"date":"2024-11-13","close":261.3337},{"date":"2024-11-14","close":256.9663},{"date":"2024-11-15","close":253.5693},{"date":"2024-11-18","close":254.501},{"date":"2024-11-19","close":252.0649},{"date":"2024-11-20","close":251.3079},{"date":"2024-11-21","close":256.481},{"date":"2024-11-22","close":261.0329},{"date":"2024-11-25","close":267.8074},{"date":"2024-11-26","close":267.9627},{"date":"2024-11-27","close":267.2736},{"date":"2024-11-29","close":267.7298},{"date":"2024-12-02","close":264.7211},{"date":"2024-12-03","close":262.1685},{"date":"2024-12-04","close":259.7518},{"date":"2024-12-05","close":256.2286},{"date":"2024-12-06","close":253.1034},{"date":"2024-12-09","close":249.2794},{"date":"2024-12-10","close":248.5417},{"date":"2024-12-11","close":239.9717},{"date":"2024-12-12","close":241.0005},{"date":"2024-12-13","close":238.972},{"date":"2024-12-16","close":235.6721},{"date":"2024-12-17","close":235.3324},{"date":"2024-12-18","close":230.7999},{"date":"2024-12-19","close":223.8118},{"date":"2024-12-20","close":227.2573},{"date":"2024-12-23","close":228.8296},{"date":"2024-12-24","close":230.9163},{"date":"2024-12-26","close":230.1981},{"date":"2024-12-27","close":228.3249},{"date":"2024-12-30","close":226.6168},{"date":"2024-12-31","close":227.7911},{"date":"2025-01-02","close":227.6941},{"date":"2025-01-03","close":228.9364},{"date":"2025-01-06","close":229.9846},{"date":"2025-01-07","close":230.761},{"date":"2025-01-08","close":229.9361},{"date":"2025-01-10","close":227.0535},{"date":"2025-01-13","close":230.3728},{"date":"2025-01-14","close":232.1975},{"date":"2025-01-15","close":233.2845},{"date":"2025-01-16","close":239.8358},{"date":"2025-01-17","close":238.1179},{"date":"2025-01-21","close":244.4363},{"date":"2025-01-22","close":244.4363},{"date":"2025-01-23","close":248.6},{"date":"2025-01-24","close":247.1733},{"date":"2025-01-27","close":252.1134},{"date":"2025-01-28","close":244.8924},{"date":"2025-01-29","close":249.1823},{"date":"2025-01-30","close":249.6288},{"date":"2025-01-31","close":247.7847},{"date":"2025-02-03","close":242.9513},{"date":"2025-02-04","close":245.4748},{"date":"2025-02-05","close":245.0768},{"date":"2025-02-06","close":244.0771},{"date":"2025-02-07","close":243.0721},{"date":"2025-02-10","close":247.2973},{"date":"2025-02-11","close":250.2442},{"date":"2025-02-12","close":247.7657},{"date":"2025-02-13","close":250.9956},{"date":"2025-02-14","close":249.7953},{"date":"2025-02-18","close":252.1665},{"date":"2025-02-19","close":243.0233},{"date":"2025-02-20","close":243.3746},{"date":"2025-02-21","close":241.7645},{"date":"2025-02-24","close":238.1931},{"date":"2025-02-25","close":239.1689},{"date":"2025-02-26","close":236.2024},{"date":"2025-02-27","close":236.3195},{"date":"2025-02-28","close":239.8031},{"date":"2025-03-03","close":239.2079},{"date":"2025-03-04","close":232.7383},{"date":"2025-03-05","close":232.8652},{"date":"2025-03-06","close":232.4359},{"date":"2025-03-07","close":236.3586},{"date":"2025-03-10","close":233.3141},{"date":"2025-03-11","close":227.3422},{"date":"2025-03-12","close":225.371},{"date":"2025-03-13","close":222.1802},{"date":"2025-03-14","close":226.6786},{"date":"2025-03-17","close":228.718},{"date":"2025-03-18","close":228.8742},{"date":"2025-03-19","close":228.9815},{"date":"2025-03-20","close":227.8886},{"date":"2025-03-21","close":226.1419},{"date":"2025-03-24","close":229.85},{"date":"2025-03-25","close":228.3375},{"date":"2025-03-26","close":230.0549},{"date":"2025-03-27","close":229.5182},{"date":"2025-03-28","close":224.971},{"date":"2025-03-31","close":231.1185},{"date":"2025-04-01","close":230.8843},{"date":"2025-04-02","close":232.7969},{"date":"2025-04-03","close":215.3984},{"date":"2025-04-04","close":205.8257},{"date":"2025-04-07","close":203.0154},{"date":"2025-04-08","close":201.3468},{"date":"2025-04-09","close":216.6474},{"date":"2025-04-10","close":210.2461},{"date":"2025-04-11","close":213.0272},{"date":"2025-04-14","close":216.0424},{"date":"2025-04-15","close":212.4514},{"date":"2025-04-16","close":208.8507},{"date":"2025-04-17","close":214.5202},{"date":"2025-04-21","close":213.6419},{"date":"2025-04-22","close":214.6763},{"date":"2025-04-23","close":216.5791},{"date":"2025-04-24","close":221.1946},{"date":"2025-04-25","close":216.3449},{"date":"2025-04-28","close":216.3644},{"date":"2025-04-29","close":217.955},{"date":"2025-04-30","close":218.6283},{"date":"2025-05-01","close":216.4034},{"date":"2025-05-02","close":220.2716},{"date":"2025-05-05","close":218.2295},{"date":"2025-05-06","close":214.6461},{"date":"2025-05-07","close":215.9714},{"date":"2025-05-08","close":219.9869},{"date":"2025-05-09","close":219.4273},{"date":"2025-05-12","close":234.7529},{"date":"2025-05-13","close":235.8819},{"date":"2025-05-14","close":236.7851},{"date":"2025-05-15","close":239.4654},{"date":"2025-05-16","close":241.6155},{"date":"2025-05-19","close":239.3279},{"date":"2025-05-20","close":239.6323},{"date":"2025-05-21","close":235.0572},{"date":"2025-05-22","close":235.2732},{"date":"2025-05-23","close":235.6463},{"date":"2025-05-27","close":240.3293},{"date":"2025-05-28","close":238.1203},{"date":"2025-05-29","close":241.8118},{"date":"2025-05-30","close":242.6169},{"date":"2025-06-02","close":240.7908},{"date":"2025-06-03","close":243.4612},{"date":"2025-06-04","close":242.8918},{"date":"2025-06-05","close":242.4205},{"date":"2025-06-06","close":246.2004},{"date":"2025-06-09","close":246.004},{"date":"2025-06-10","close":248.3112},{"date":"2025-06-11","close":246.7502},{"date":"2025-06-12","close":246.8876},{"date":"2025-06-13","close":244.0699},{"date":"2025-06-16","close":247.5356},{"date":"2025-06-17","close":245.8568},{"date":"2025-06-18","close":248.321},{"date":"2025-06-20","close":248.5664},{"date":"2025-06-23","close":251.9045},{"date":"2025-06-24","close":252.7685},{"date":"2025-06-25","close":250.5595},{"date":"2025-06-26","close":250.854},{"date":"2025-06-27","close":251.1485},{"date":"2025-06-30","close":251.3056},{"date":"2025-07-01","close":257.5988},{"date":"2025-07-02","close":257.2258},{"date":"2025-07-03","close":257.7166},{"date":"2025-07-07","close":255.2524},{"date":"2025-07-08","close":256.4403},{"date":"2025-07-09","close":255.3015},{"date":"2025-07-10","close":258.345},{"date":"2025-07-11","close":261.7125},{"date":"2025-07-14","close":258.0995},{"date":"2025-07-15","close":254.7615},{"date":"2025-07-16","close":255.5764},{"date":"2025-07-17","close":264.8934},{"date":"2025-07-18","close":271.6186},{"date":"2025-07-21","close":272.3255},{"date":"2025-07-22","close":275.153},{"date":"2025-07-23","close":275.1628},{"date":"2025-07-24","close":272.9342},{"date":"2025-07-25","close":277.2343},{"date":"2025-07-28","close":281.2007},{"date":"2025-07-29","close":271.5541},{"date":"2025-07-30","close":272.8254},{"date":"2025-07-31","close":271.8475},{"date":"2025-08-01","close":270.0873},{"date":"2025-08-04","close":273.3007},{"date":"2025-08-05","close":275.0203},{"date":"2025-08-06","close":278.047},{"date":"2025-08-07","close":275.6099},{"date":"2025-08-08","close":275.1776},{"date":"2025-08-11","close":273.4972},{"date":"2025-08-12","close":273.4186},{"date":"2025-08-13","close":276.9562},{"date":"2025-08-14","close":277.6048},{"date":"2025-08-15","close":275.8753},{"date":"2025-08-18","close":274.9417},{"date":"2025-08-19","close":280.5823},{"date":"2025-08-20","close":280.543},{"date":"2025-08-21","close":279.4227},{"date":"2025-08-22","close":279.6684},{"date":"2025-08-25","close":272.5833},{"date":"2025-08-26","close":271.8758},{"date":"2025-08-27","close":267.6306},{"date":"2025-08-28","close":272.9862},{"date":"2025-08-29","close":275.1284},{"date":"2025-09-02","close":273.4284},{"date":"2025-09-03","close":273.3694},{"date":"2025-09-04","close":274.9122},{"date":"2025-09-05","close":272.9371},{"date":"2025-09-08","close":270.8145},{"date":"2025-09-09","close":268.7116},{"date":"2025-09-10","close":267.6405},{"date":"2025-09-11","close":269.2521},{"date":"2025-09-12","close":269.9596},{"date":"2025-09-15","close":272.3573},{"date":"2025-09-16","close":273.2712},{"date":"2025-09-17","close":273.1827},{"date":"2025-09-18","close":277.7816},{"date":"2025-09-19","close":278.7938},{"date":"2025-09-22","close":285.5153},{"date":"2025-09-23","close":287.0188},{"date":"2025-09-24","close":288.2373},{"date":"2025-09-25","close":289.4656},{"date":"2025-09-26","close":292.335},{"date":"2025-09-29","close":294.4281},{"date":"2025-09-30","close":295.2044},{"date":"2025-10-01","close":293.5044},{"date":"2025-10-02","close":293.131},{"date":"2025-10-03","close":294.9489},{"date":"2025-10-06","close":294.4576},{"date":"2025-10-07","close":290.7333},{"date":"2025-10-08","close":291.4801},{"date":"2025-10-09","close":289.7801},{"date":"2025-10-10","close":283.373},{"date":"2025-10-13","close":284.5523},{"date":"2025-10-14","close":285.2794},{"date":"2025-10-15","close":284.68},{"date":"2025-10-16","close":283.491},{"date":"2025-10-17","close":284.7586},{"date":"2025-10-20","close":286.1049},{"date":"2025-10-21","close":284.7586},{"date":"2025-10-22","close":283.6285},{"date":"2025-10-23","close":278.9117},{"date":"2025-10-24","close":275.6394},{"date":"2025-10-27","close":276.7597},{"date":"2025-10-28","close":275.5412},{"date":"2025-10-29","close":274.6862},{"date":"2025-10-30","close":276.74},{"date":"2025-10-31","close":278.4695},{"date":"2025-11-03","close":277.2805},{"date":"2025-11-04","close":278.8822},{"date":"2025-11-05","close":275.9047},{"date":"2025-11-06","close":277.2117},{"date":"2025-11-07","close":280.651},{"date":"2025-11-10","close":283.2872},{"date":"2025-11-11","close":283.929},{"date":"2025-11-12","close":282.8627},{"date":"2025-11-13","close":279.9402},{"date":"2025-11-14","close":280.3845},{"date":"2025-11-17","close":277.847},{"date":"2025-11-18","close":277.1855},{"date":"2025-11-19","close":278.2024},{"date":"2025-11-20","close":276.6721},{"date":"2025-11-21","close":282.6652},{"date":"2025-11-24","close":279.5255},{"date":"2025-11-25","close":285.4001},{"date":"2025-11-26","close":286.3579},{"date":"2025-11-28","close":288.3918},{"date":"2025-12-01","close":286.1604},{"date":"2025-12-02","close":288.0561},{"date":"2025-12-03","close":290.327},{"date":"2025-12-04","close":291.3933},{"date":"2025-12-05","close":290.4652},{"date":"2025-12-08","close":289.2903},{"date":"2025-12-09","close":285.8642},{"date":"2025-12-10","close":290.5343},{"date":"2025-12-11","close":290.3368},{"date":"2025-12-12","close":293.2199},{"date":"2025-12-15","close":295.6981},{"date":"2025-12-16","close":290.2776},{"date":"2025-12-17","close":290.7022},{"date":"2025-12-18","close":288.1351},{"date":"2025-12-19","close":287.7204},{"date":"2025-12-22","close":287.908},{"date":"2025-12-23","close":288.1844},{"date":"2025-12-24","close":289.0039},{"date":"2025-12-26","close":287.2761},{"date":"2025-12-29","close":288.3523},{"date":"2025-12-30","close":286.4369},{"date":"2025-12-31","close":285.0644},{"date":"2026-01-02","close":284.1758},{"date":"2026-01-05","close":284.2746},{"date":"2026-01-06","close":287.4637},{"date":"2026-01-07","close":280.4931},{"date":"2026-01-08","close":286.0518},{"date":"2026-01-09","close":283.5736},{"date":"2026-01-12","close":285.0743},{"date":"2026-01-13","close":284.551},{"date":"2026-01-14","close":282.7442},{"date":"2026-01-15","close":287.0885},{"date":"2026-01-16","close":286.9503},{"date":"2026-01-20","close":276.8399},{"date":"2026-01-21","close":285.4396},{"date":"2026-01-22","close":285.4199},{"date":"2026-01-23","close":283.771},{"date":"2026-01-26","close":284.6103},{"date":"2026-01-27","close":285.3113},{"date":"2026-01-28","close":280.8683},{"date":"2026-01-29","close":286.4862},{"date":"2026-01-30","close":287.5525},{"date":"2026-02-02","close":287.7599},{"date":"2026-02-03","close":294.5429},{"date":"2026-02-04","close":302.955},{"date":"2026-02-05","close":303.0241},{"date":"2026-02-06","close":303.9325},{"date":"2026-02-09","close":303.1788},{"date":"2026-02-10","close":312.8279},{"date":"2026-02-11","close":314.6526},{"date":"2026-02-12","close":311.9255},{"date":"2026-02-13","close":312.3222},{"date":"2026-02-17","close":313.4924},{"date":"2026-02-18","close":314.127},{"date":"2026-02-19","close":311.4396},{"date":"2026-02-20","close":313.6014},{"date":"2026-02-23","close":312.4114},{"date":"2026-02-24","close":313.4626},{"date":"2026-02-25","close":309.2579},{"date":"2026-02-26","close":310.4082},{"date":"2026-02-27","close":312.1238},{"date":"2026-03-02","close":314.8311},{"date":"2026-03-03","close":314.6229},{"date":"2026-03-04","close":315.1882},{"date":"2026-03-05","close":308.3356},{"date":"2026-03-06","close":300.3227},{"date":"2026-03-09","close":299.9162},{"date":"2026-03-10","close":296.0089},{"date":"2026-03-11","close":295.0866},{"date":"2026-03-12","close":288.839},{"date":"2026-03-13","close":286.9647},{"date":"2026-03-16","close":288.2837},{"date":"2026-03-17","close":288.8985},{"date":"2026-03-18","close":281.9964},{"date":"2026-03-19","close":275.8776},{"date":"2026-03-20","close":278.7535},{"date":"2026-03-23","close":282.5815},{"date":"2026-03-24","close":281.2823},{"date":"2026-03-25","close":280.2609},{"date":"2026-03-26","close":280.9253},{"date":"2026-03-27","close":280.8956},{"date":"2026-03-30","close":279.9832},{"date":"2026-03-31","close":284.6144},{"date":"2026-04-01","close":284.6144},{"date":"2026-04-02","close":285.6061},{"date":"2026-04-06","close":285.6557},{"date":"2026-04-07","close":286.1019},{"date":"2026-04-08","close":291.6554},{"date":"2026-04-09","close":292.8454},{"date":"2026-04-10","close":293.8272},{"date":"2026-04-13","close":295.0866},{"date":"2026-04-14","close":297.2088},{"date":"2026-04-15","close":295.2354},{"date":"2026-04-16","close":300.1145},{"date":"2026-04-17","close":299.8666},{"date":"2026-04-20","close":301.602},{"date":"2026-04-21","close":299.7079},{"date":"2026-04-22","close":295.8502},{"date":"2026-04-23","close":318.7681},{"date":"2026-04-24","close":317.0525},{"date":"2026-04-27","close":316.2393},{"date":"2026-04-28","close":314.0775},{"date":"2026-04-29","close":309.5256},{"date":"2026-04-30","close":313.2048},{"date":"2026-05-01","close":313.2742},{"date":"2026-05-04","close":309.0694},{"date":"2026-05-05","close":310.9636},{"date":"2026-05-06","close":314.613},{"date":"2026-05-07","close":310.7851},{"date":"2026-05-08","close":310.7553},{"date":"2026-05-11","close":309.8589},{"date":"2026-05-12","close":311.0939},{"date":"2026-05-13","close":309.3311},{"date":"2026-05-14","close":316.3627},{"date":"2026-05-15","close":314.6795},{"date":"2026-05-18","close":318.7929},{"date":"2026-05-19","close":316.9204},{"date":"2026-05-20","close":310.586},{"date":"2026-05-21","close":310.1876},{"date":"2026-05-22","close":313.2652},{"date":"2026-05-26","close":318.9323},{"date":"2026-05-27","close":324.3703},{"date":"2026-05-28","close":306.6419},{"date":"2026-05-29","close":303.7337},{"date":"2026-06-01","close":303.9329},{"date":"2026-06-02","close":306.3132},{"date":"2026-06-03","close":303.8831},{"date":"2026-06-04","close":305.9547},{"date":"2026-06-05","close":312.1895},{"date":"2026-06-08","close":308.6837},{"date":"2026-06-09","close":311.0641},{"date":"2026-06-10","close":307.6877},{"date":"2026-06-11","close":309.2813},{"date":"2026-06-12","close":312.6477},{"date":"2026-06-15","close":309.0323},{"date":"2026-06-16","close":309.5601},{"date":"2026-06-17","close":299.3215},{"date":"2026-06-18","close":298.8733},{"date":"2026-06-22","close":302.9468},{"date":"2026-06-23","close":302.17},{"date":"2026-06-24","close":302.5982},{"date":"2026-06-25","close":310.8051},{"date":"2026-06-26","close":311.5521},{"date":"2026-06-29","close":315.3766},{"date":"2026-06-30","close":313.3249},{"date":"2026-07-01","close":317.7072},{"date":"2026-07-02","close":321.4123},{"date":"2026-07-06","close":320.6055},{"date":"2026-07-07","close":321.4422},{"date":"2026-07-08","close":317.9363},{"date":"2026-07-09","close":322.468},{"date":"2026-07-10","close":326.1531},{"date":"2026-07-13","close":326.2727},{"date":"2026-07-14","close":325.5157},{"date":"2026-07-15","close":327.2188},{"date":"2026-07-16","close":336.7005},{"date":"2026-07-17","close":338.7921},{"date":"2026-07-20","close":333.623},{"date":"2026-07-21","close":329.9677},{"date":"2026-07-22","close":329.6092},{"date":"2026-07-23","close":347.1484},{"date":"2026-07-24","close":349.2499},{"date":"2026-07-27","close":341.9693},{"date":"2026-07-28","close":337.4774},{"date":"2026-07-29","close":334.3899},{"date":"2026-07-30","close":332.5872},{"date":"2026-07-31","close":334.1309},{"date":"2026-08-03","close":335.2962},{"date":"2026-08-04","close":339.8976},{"date":"2026-08-05","close":340.3658},{"date":"2026-08-06","close":341.0829},{"date":"2026-08-07","close":334.36},{"date":"2026-08-10","close":333.95},{"date":"2026-08-11","close":334.6},{"date":"2026-08-12","close":335.41},{"date":"2026-08-13","close":337.85},{"date":"2026-08-14","close":334.41},{"date":"2026-08-17","close":341.12},{"date":"2026-08-18","close":338.91},{"date":"2026-08-19","close":345.71},{"date":"2026-08-20","close":346.62},{"date":"2026-08-21","close":350.72},{"date":"2026-08-24","close":352.98},{"date":"2026-08-25","close":351.24},{"date":"2026-08-26","close":352.68},{"date":"2026-08-27","close":347.93},{"date":"2026-08-28","close":348.68},{"date":"2026-08-31","close":342.79},{"date":"2026-09-01","close":332.96},{"date":"2026-09-02","close":330.06},{"date":"2026-09-03","close":327.83},{"date":"2026-09-04","close":329.46},{"date":"2026-09-08","close":327.92},{"date":"2026-09-09","close":323.3},{"date":"2026-09-10","close":323.3},{"date":"2026-09-11","close":320.27},{"date":"2026-09-14","close":320.05},{"date":"2026-09-15","close":320.22},{"date":"2026-09-16","close":317.0},{"date":"2026-09-17","close":318.97},{"date":"2026-09-18","close":314.16},{"date":"2026-09-21","close":309.07},{"date":"2026-09-22","close":314.0},{"date":"2026-09-23","close":315.01},{"date":"2026-09-24","close":313.17},{"date":"2026-09-25","close":313.0},{"date":"2026-09-28","close":313.05},{"date":"2026-09-29","close":313.0},{"date":"2026-09-30","close":309.0},{"date":"2026-10-01","close":310.26},{"date":"2026-10-02","close":317.44},{"date":"2026-10-05","close":316.23},{"date":"2026-10-06","close":316.31},{"date":"2026-10-07","close":313.2},{"date":"2026-10-08","close":316.99},{"date":"2026-10-09","close":317.79},{"date":"2026-10-12","close":319.36},{"date":"2026-10-13","close":321.14},{"date":"2026-10-14","close":323.73},{"date":"2026-10-15","close":324.83},{"date":"2026-10-16","close":326.92},{"date":"2026-10-19","close":323.48},{"date":"2026-10-20","close":325.57},{"date":"2026-10-21","close":328.09},{"date":"2026-10-22","close":337.725}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":338.23,"low_30d":305.43,"support":308.68,"high_30d":337.9675,"change_1d":3.1,"change_7d":3.3,"change_30d":5.5,"resistance":334.71,"position_in_range":101.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.23,"per":25.91,"quarter":"2024-Q2"},{"pbr":3.54,"per":26.4,"quarter":"2024-Q3"},{"pbr":3.24,"per":23.26,"quarter":"2024-Q4"},{"pbr":3.24,"per":18.87,"quarter":"2025-Q1"},{"pbr":3.46,"per":20.48,"quarter":"2025-Q2"},{"pbr":3.97,"per":23.96,"quarter":"2025-Q3"},{"pbr":3.73,"per":22.81,"quarter":"2025-Q4"},{"pbr":3.67,"per":22.84,"quarter":"2026-Q1"},{"pbr":3.92,"per":24.69,"quarter":"2026-Q2"},{"pbr":4.23,"per":26.65,"quarter":"현재"}],"timeline":[{"close":206.1117,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":239.8847,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":227.7911,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":231.1185,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":251.3056,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":295.2044,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":285.0644,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":284.6144,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":313.3249,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.56,"pbr_5y_low":3.23,"per_5y_avg":23.25,"per_5y_low":18.87,"current_pbr":4.23,"current_per":26.65,"pbr_5y_high":3.97,"per_5y_high":26.4,"pbr_5y_median":3.54,"per_5y_median":23.26,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 16% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 78 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Railroads"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +15.6%"},"momentum":{"grade":"C","reason":"RSI 78"},"valuation":{"grade":"C","reason":"PER 26.61x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.63,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.52,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.07,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.02,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.98,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":66.84,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":31.63,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":21.02,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.23,"per":25.91,"close":206.1117,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.54,"per":26.4,"close":239.8847,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.24,"per":23.26,"close":227.7911,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.24,"per":18.87,"close":231.1185,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.46,"per":20.48,"close":251.3056,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.97,"per":23.96,"close":295.2044,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.73,"per":22.81,"close":285.0644,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.67,"per":22.84,"close":284.6144,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.92,"per":24.69,"close":313.3249,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"26.6배"},{"label":"PBR","value":"4.2배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"4.5%"}],"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":3.52,"pbr":null,"per":null,"roa":0.016267009441070873,"roe":0.04516089337353104,"revenue":3465000000.0,"market_cap":null,"net_income":734000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6683982683982684,"total_assets":45122000000.0,"total_equity":16253000000.0,"profit_margin":0.21183261183261184,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1124000000.0,"operating_margin":0.3243867243867244},{"eps":2.65,"pbr":null,"per":null,"roa":0.0121251080619777,"roe":0.034611490761832446,"revenue":2998000000.0,"market_cap":null,"net_income":547000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4306204136090727,"total_assets":45113000000.0,"total_equity":15804000000.0,"profit_margin":0.18245496997998667,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":877000000.0,"operating_margin":0.2925283522348232},{"eps":3.22,"pbr":null,"per":null,"roa":0.014236448846051818,"roe":0.041422782530391715,"revenue":2974000000.0,"market_cap":null,"net_income":644000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7051109616677875,"total_assets":45236000000.0,"total_equity":15547000000.0,"profit_margin":0.21654337592468056,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":937000000.0,"operating_margin":0.31506388702084737},{"eps":3.3,"pbr":null,"per":null,"roa":0.01594885598923284,"roe":0.0469585892609471,"revenue":3103000000.0,"market_cap":null,"net_income":711000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.33161456654850147,"total_assets":44580000000.0,"total_equity":15141000000.0,"profit_margin":0.2291330970029004,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1029000000.0,"operating_margin":0.33161456654850147},{"eps":3.29,"pbr":null,"per":null,"roa":0.017393273694938285,"roe":0.05193751268005681,"revenue":3110000000.0,"market_cap":null,"net_income":768000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.35498392282958197,"total_assets":44155000000.0,"total_equity":14787000000.0,"profit_margin":0.24694533762057877,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1104000000.0,"operating_margin":0.35498392282958197},{"eps":2.69,"pbr":null,"per":null,"roa":0.017123287671232876,"roe":0.05168492867479843,"revenue":2993000000.0,"market_cap":null,"net_income":750000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.31339792849983295,"total_assets":43800000000.0,"total_equity":14511000000.0,"profit_margin":0.25058469762779817,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":938000000.0,"operating_margin":0.31339792849983295},{"eps":3.04,"pbr":null,"per":null,"roa":0.01678036719930406,"roe":0.051237243114777016,"revenue":3024000000.0,"market_cap":null,"net_income":733000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.36144179894179895,"total_assets":43682000000.0,"total_equity":14306000000.0,"profit_margin":0.24239417989417988,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1093000000.0,"operating_margin":0.36144179894179895},{"eps":3.25,"pbr":null,"per":null,"roa":0.025407467344815627,"roe":0.07972433804860356,"revenue":3051000000.0,"market_cap":null,"net_income":1099000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4116683054736152,"total_assets":43255000000.0,"total_equity":13785000000.0,"profit_margin":0.3602097672894133,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1256000000.0,"operating_margin":0.4116683054736152},{"eps":3.2664621079290863,"pbr":null,"per":null,"roa":0.017317543117627707,"roe":0.05678403575005778,"revenue":3044000000.0,"market_cap":null,"net_income":737000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3623521681997372,"total_assets":42558000000.0,"total_equity":12979000000.0,"profit_margin":0.24211563731931668,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1103000000.0,"operating_margin":0.3623521681997372},{"eps":0.23490161698811612,"pbr":null,"per":null,"roa":0.0012580706418533992,"roe":0.004227823867262285,"revenue":3004000000.0,"market_cap":null,"net_income":53000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.10386151797603196,"total_assets":42128000000.0,"total_equity":12536000000.0,"profit_margin":0.017643142476697737,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":312000000.0,"operating_margin":0.10386151797603196},{"eps":2.3357198519384377,"pbr":null,"per":null,"roa":0.012652453663689618,"roe":0.04123308035364995,"revenue":3073000000.0,"market_cap":null,"net_income":527000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.25870484868206967,"total_assets":41652000000.0,"total_equity":12781000000.0,"profit_margin":0.17149365440937195,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":795000000.0,"operating_margin":0.25870484868206967},{"eps":2.118546658873953,"pbr":null,"per":null,"roa":0.011733228601585705,"roe":0.037891399128022196,"revenue":2971000000.0,"market_cap":null,"net_income":478000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2517670817906429,"total_assets":40739000000.0,"total_equity":12615000000.0,"profit_margin":0.16088858970043757,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":748000000.0,"operating_margin":0.2517670817906429}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7.9556,"per":25.91,"date":"2024-06","close":206.11,"source":"reported"},{"eps":7.9556,"per":30.12,"date":"2024-07","close":239.59,"source":"reported"},{"eps":7.9556,"per":31.08,"date":"2024-08","close":247.28,"source":"reported"},{"eps":9.0871,"per":26.4,"date":"2024-09","close":239.88,"source":"reported"},{"eps":9.0871,"per":26.6,"date":"2024-10","close":241.75,"source":"reported"},{"eps":9.0871,"per":29.46,"date":"2024-11","close":267.73,"source":"reported"},{"eps":9.7914,"per":23.26,"date":"2024-12","close":227.79,"source":"reported"},{"eps":9.7914,"per":25.31,"date":"2025-01","close":247.78,"source":"reported"},{"eps":9.7914,"per":24.49,"date":"2025-02","close":239.8,"source":"reported"},{"eps":12.2465,"per":18.87,"date":"2025-03","close":231.12,"source":"reported"},{"eps":12.2465,"per":17.85,"date":"2025-04","close":218.63,"source":"reported"},{"eps":12.2465,"per":19.81,"date":"2025-05","close":242.62,"source":"reported"},{"eps":12.27,"per":20.48,"date":"2025-06","close":251.31,"source":"reported"},{"eps":12.27,"per":22.16,"date":"2025-07","close":271.85,"source":"reported"},{"eps":12.27,"per":22.42,"date":"2025-08","close":275.13,"source":"reported"},{"eps":12.32,"per":23.96,"date":"2025-09","close":295.2,"source":"reported"},{"eps":12.32,"per":22.6,"date":"2025-10","close":278.47,"source":"reported"},{"eps":12.32,"per":23.41,"date":"2025-11","close":288.39,"source":"reported"},{"eps":12.5,"per":22.81,"date":"2025-12","close":285.06,"source":"reported"},{"eps":12.5,"per":23.0,"date":"2026-01","close":287.55,"source":"reported"},{"eps":12.5,"per":24.97,"date":"2026-02","close":312.12,"source":"reported"},{"eps":12.46,"per":22.84,"date":"2026-03","close":284.61,"source":"reported"},{"eps":12.46,"per":25.14,"date":"2026-04","close":313.2,"source":"reported"},{"eps":12.46,"per":24.38,"date":"2026-05","close":303.73,"source":"reported"},{"eps":12.69,"per":24.69,"date":"2026-06","close":313.32,"source":"reported"},{"eps":12.69,"per":26.33,"date":"2026-07","close":334.13,"source":"reported"},{"eps":12.69,"per":27.01,"date":"2026-08","close":342.79,"source":"reported"},{"eps":12.69,"per":24.35,"date":"2026-09","close":309.0,"source":"reported"},{"eps":12.69,"per":26.61,"date":"2026-10","close":337.73,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":24.36,"std":3.01,"count":29,"current":26.61,"lower_1sd":21.35,"upper_1sd":27.37},"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":"Norfolk Southern Corporation","phase":"above-fold","symbol_resolved":true}